{"status":"ok","report":{"price_analysis":{"current":3545.0,"change_1d":-1.0,"change_7d":-4.4,"change_30d":0.3,"high_30d":4650.0,"low_30d":3245.0,"position_in_range":21.0,"support":3385.5,"resistance":4509.5},"summary":"브이원텍(251630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 565.25억. 현재가 3,545원, 전일 대비 -1.0%, 30일 +0.3%. ROE -2.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3262.00, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 565.25억. 매출 623.55억, 영업이익 -127.89억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":-2.03,"eps":-151.16,"revenue":62355288902.0,"operating_income":-12789117434.0,"net_income":-12693279568.0,"market_cap":56524780395,"profit_margin":-20.36,"roa":-1.33,"operating_margin":-20.51,"gross_margin":15.54,"debt_ratio":0.521867350511193,"total_assets":180921882039.0,"total_equity":118881505657.0,"total_debt":62040376382.0,"dividend_yield":1.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.2로 중립 구간입니다. MACD(7.07)가 시그널선(41.17)을 하회합니다(데드크로스). SMA20 3722, SMA60 3624 — 혼조세입니다. 볼린저밴드 3449~3996 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.15686274509803,"macd":7.070923299523656,"macd_signal":41.17346367447218,"sma_20":3722.5,"sma_60":3623.75,"bb_upper":3996.2791080415013,"bb_lower":3448.7208919584987,"atr_14":365.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3262.00, 기관 순매수 4.00. 30일 누적: 외국인 1.10만, 기관 -135.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3262.0,"institutional_flow":4.0,"data":[{"date":"2026-10-23","foreign_net":792.0,"institution_net":1.0,"retail_net":-793.0},{"date":"2026-10-22","foreign_net":-1530.0,"institution_net":0.0,"retail_net":1530.0},{"date":"2026-10-21","foreign_net":-1683.0,"institution_net":1.0,"retail_net":1682.0},{"date":"2026-10-20","foreign_net":2125.0,"institution_net":2.0,"retail_net":-2127.0},{"date":"2026-10-19","foreign_net":3558.0,"institution_net":0.0,"retail_net":-3558.0},{"date":"2026-10-16","foreign_net":-791.0,"institution_net":0.0,"retail_net":791.0},{"date":"2026-10-15","foreign_net":1636.0,"institution_net":1.0,"retail_net":-1637.0},{"date":"2026-10-14","foreign_net":1645.0,"institution_net":0.0,"retail_net":-1645.0},{"date":"2026-10-13","foreign_net":3547.0,"institution_net":1.0,"retail_net":-3548.0},{"date":"2026-10-12","foreign_net":-284.0,"institution_net":0.0,"retail_net":284.0},{"date":"2026-10-08","foreign_net":435.0,"institution_net":0.0,"retail_net":-435.0},{"date":"2026-10-07","foreign_net":18583.0,"institution_net":1.0,"retail_net":-18584.0},{"date":"2026-10-06","foreign_net":2447.0,"institution_net":0.0,"retail_net":-2447.0},{"date":"2026-10-02","foreign_net":3069.0,"institution_net":1.0,"retail_net":-3070.0},{"date":"2026-10-01","foreign_net":4067.0,"institution_net":0.0,"retail_net":-4067.0},{"date":"2026-09-30","foreign_net":-225.0,"institution_net":0.0,"retail_net":225.0},{"date":"2026-09-29","foreign_net":-1126.0,"institution_net":1.0,"retail_net":1125.0},{"date":"2026-09-28","foreign_net":329.0,"institution_net":0.0,"retail_net":-329.0},{"date":"2026-09-23","foreign_net":-1919.0,"institution_net":1.0,"retail_net":1918.0},{"date":"2026-09-22","foreign_net":-13511.0,"institution_net":0.0,"retail_net":13511.0},{"date":"2026-09-21","foreign_net":-803.0,"institution_net":1.0,"retail_net":802.0},{"date":"2026-09-18","foreign_net":1945.0,"institution_net":0.0,"retail_net":-1945.0},{"date":"2026-09-17","foreign_net":1035.0,"institution_net":0.0,"retail_net":-1035.0},{"date":"2026-09-16","foreign_net":-2313.0,"institution_net":0.0,"retail_net":2313.0},{"date":"2026-09-15","foreign_net":-4097.0,"institution_net":0.0,"retail_net":4097.0},{"date":"2026-09-14","foreign_net":-1870.0,"institution_net":0.0,"retail_net":1870.0},{"date":"2026-09-11","foreign_net":688.0,"institution_net":0.0,"retail_net":-688.0},{"date":"2026-09-10","foreign_net":-1221.0,"institution_net":-146.0,"retail_net":1367.0},{"date":"2026-09-09","foreign_net":-531.0,"institution_net":0.0,"retail_net":531.0},{"date":"2026-09-08","foreign_net":-3029.0,"institution_net":0.0,"retail_net":3029.0}],"periods":{"d1":{"foreign_net":792.0,"institution_net":1.0,"retail_net":-793.0},"d3":{"foreign_net":-2421.0,"institution_net":2.0,"retail_net":2419.0},"d7":{"foreign_net":4107.0,"institution_net":5.0,"retail_net":-4112.0},"d14":{"foreign_net":33549.0,"institution_net":8.0,"retail_net":-33557.0},"d30":{"foreign_net":10968.0,"institution_net":-135.0,"retail_net":-10833.0}}},"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 -151, PBR 0.48x) — 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 -151원"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 -31.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-31.1,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.2,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-20.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.2,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"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":41,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.44,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-42.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -151, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -31.1%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-20.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.38,"pbr_5y_low":0.79,"pbr_5y_avg":1.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.38},{"quarter":"2024-Q3","per":null,"pbr":0.93},{"quarter":"2024-Q4","per":null,"pbr":0.79},{"quarter":"2025-Q1","per":null,"pbr":0.82},{"quarter":"2025-Q2","per":null,"pbr":1.13},{"quarter":"2025-Q3","per":null,"pbr":1.17},{"quarter":"2025-Q4","per":null,"pbr":1.25},{"quarter":"2026-Q1","per":null,"pbr":1.21},{"quarter":"2026-Q2","per":null,"pbr":0.9},{"quarter":"현재","per":null,"pbr":0.48}],"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":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"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":1.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.44,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.6,"summary":"배당수익률 1.60%","metrics":[{"name":"배당수익률","value":1.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.5배"},{"label":"ROE","value":"-2.0%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:20.434983+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02027232069177695,"dividend_yield":null,"eps":-151.16,"revenue":13037445674.0,"operating_income":-2389117434.0,"net_income":-2410004007.0,"market_cap":null,"profit_margin":-0.18485246782705023,"operating_margin":-0.18325042295397717,"roa":-0.013320688353664668,"gross_margin":0.15538751007339385,"total_equity":118881505657.0,"total_assets":180921882039.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.92,"roe":-0.026858328670439083,"dividend_yield":1.6,"eps":-205.94,"revenue":18917843228.0,"operating_income":-4800000000.0,"net_income":-3283275561.0,"market_cap":99500000000.0,"profit_margin":-0.1735544333161867,"operating_margin":-0.25396825396825395,"roa":-0.01754390413333455,"gross_margin":0.0002127718234836828,"total_equity":122244224549.0,"total_assets":187146232449.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04889863856007233,"dividend_yield":null,"eps":-388.89,"revenue":20000000000.0,"operating_income":-4000000000.0,"net_income":-6200000000.0,"market_cap":null,"profit_margin":-0.31,"operating_margin":-0.2,"roa":-0.030103225451452973,"gross_margin":0.05514039685,"total_equity":126474019382.0,"total_assets":205440024059.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006218338816486416,"dividend_yield":null,"eps":-50.18,"revenue":10400000000.0,"operating_income":-1600000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.07692307692307693,"operating_margin":-0.15384615384615385,"roa":-0.004246840413575992,"gross_margin":0.20037600086538462,"total_equity":130290631294.0,"total_assets":190775073019.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03357715579260882,"dividend_yield":null,"eps":-275.99,"revenue":13400000000.0,"operating_income":-3700000000.0,"net_income":-4400000000.0,"market_cap":null,"profit_margin":-0.3283582089552239,"operating_margin":-0.27611940298507465,"roa":-0.023262008587731375,"gross_margin":0.05605429858208955,"total_equity":130743513927.0,"total_assets":188719530364.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02577613264510296,"dividend_yield":null,"eps":-218.04,"revenue":5248537750.0,"operating_income":-3572148285.0,"net_income":-3476233013.0,"market_cap":null,"profit_margin":-0.6623240945537641,"operating_margin":-0.680598760102278,"roa":-0.01786480914388295,"gross_margin":0.19925704144930653,"total_equity":134862473780.0,"total_assets":194585510822.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0247810967029998,"dividend_yield":null,"eps":-217.25,"revenue":19231824040.0,"operating_income":-2507194527.0,"net_income":-3463591114.0,"market_cap":null,"profit_margin":-0.18009685960084315,"operating_margin":-0.13036696476555326,"roa":-0.0174710155527292,"gross_margin":0.10241566686047945,"total_equity":139767466933.0,"total_assets":198247841034.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007832275308778667,"dividend_yield":null,"eps":-70.2,"revenue":20039792822.0,"operating_income":137836923.0,"net_income":-1119242752.0,"market_cap":null,"profit_margin":-0.0558510141268166,"operating_margin":0.006878161078026738,"roa":-0.005581148838416755,"gross_margin":0.21824019698440772,"total_equity":142901354699.0,"total_assets":200539850200.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008351123825439536,"dividend_yield":null,"eps":-75.39,"revenue":15302792187.0,"operating_income":-1527646498.0,"net_income":-1201899261.0,"market_cap":null,"profit_margin":-0.07854117381408572,"operating_margin":-0.09982795814856346,"roa":-0.005778837303739933,"gross_margin":0.1880218596606366,"total_equity":143920660994.0,"total_assets":207982886146.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010575543009153369,"dividend_yield":null,"eps":-95.74,"revenue":18157465378.0,"operating_income":-463096473.0,"net_income":-1526383519.0,"market_cap":null,"profit_margin":-0.08406368880369179,"operating_margin":-0.025504466805212705,"roa":-0.007391417943915449,"gross_margin":0.2304824880498252,"total_equity":144331455858.0,"total_assets":206507537604.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01096397120983459,"dividend_yield":null,"eps":-91.45,"revenue":38507897661.0,"operating_income":3990405568.0,"net_income":-1458026567.0,"market_cap":null,"profit_margin":-0.03786305292061319,"operating_margin":0.10362564072256274,"roa":-0.00714756049824043,"gross_margin":0.2324619955834675,"total_equity":132983436302.0,"total_assets":203989398531.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003515252833962358,"dividend_yield":null,"eps":23.84,"revenue":15894003804.0,"operating_income":1657548714.0,"net_income":380051347.0,"market_cap":null,"profit_margin":0.023911617971574508,"operating_margin":0.10428767568199834,"roa":0.0016718134305309625,"gross_margin":0.32730978035193126,"total_equity":108114939366.0,"total_assets":227328803597.0}],"current_price":3545.0,"change_pct":-0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-13","close":9450.0},{"date":"2017-07-14","close":10150.0},{"date":"2017-07-17","close":11400.0},{"date":"2017-07-18","close":14800.0},{"date":"2017-07-19","close":14175.0},{"date":"2017-07-20","close":14000.0},{"date":"2017-07-21","close":14725.0},{"date":"2017-07-24","close":15925.0},{"date":"2017-07-25","close":15000.0},{"date":"2017-07-26","close":14350.0},{"date":"2017-07-27","close":13900.0},{"date":"2017-07-28","close":13000.0},{"date":"2017-07-31","close":13600.0},{"date":"2017-08-01","close":13150.0},{"date":"2017-08-02","close":12850.0},{"date":"2017-08-03","close":13250.0},{"date":"2017-08-04","close":12725.0},{"date":"2017-08-07","close":12250.0},{"date":"2017-08-08","close":12450.0},{"date":"2017-08-09","close":11900.0},{"date":"2017-08-10","close":11500.0},{"date":"2017-08-11","close":11600.0},{"date":"2017-08-14","close":11650.0},{"date":"2017-08-16","close":11800.0},{"date":"2017-08-17","close":12725.0},{"date":"2017-08-18","close":12700.0},{"date":"2017-08-21","close":12675.0},{"date":"2017-08-22","close":13100.0},{"date":"2017-08-23","close":13675.0},{"date":"2017-08-24","close":13825.0},{"date":"2017-08-25","close":13975.0},{"date":"2017-08-28","close":13900.0},{"date":"2017-08-29","close":13550.0},{"date":"2017-08-30","close":13500.0},{"date":"2017-08-31","close":13725.0},{"date":"2017-09-01","close":13450.0},{"date":"2017-09-04","close":13050.0},{"date":"2017-09-05","close":12575.0},{"date":"2017-09-06","close":13625.0},{"date":"2017-09-07","close":13625.0},{"date":"2017-09-08","close":13800.0},{"date":"2017-09-11","close":14925.0},{"date":"2017-09-12","close":15225.0},{"date":"2017-09-13","close":15050.0},{"date":"2017-09-14","close":15750.0},{"date":"2017-09-15","close":15900.0},{"date":"2017-09-18","close":15700.0},{"date":"2017-09-19","close":15275.0},{"date":"2017-09-20","close":14750.0},{"date":"2017-09-21","close":14325.0},{"date":"2017-09-22","close":13700.0},{"date":"2017-09-25","close":12950.0},{"date":"2017-09-26","close":13250.0},{"date":"2017-09-27","close":13800.0},{"date":"2017-09-28","close":13575.0},{"date":"2017-09-29","close":14000.0},{"date":"2017-10-10","close":14250.0},{"date":"2017-10-11","close":14350.0},{"date":"2017-10-12","close":13775.0},{"date":"2017-10-13","close":13050.0},{"date":"2017-10-16","close":13025.0},{"date":"2017-10-17","close":13150.0},{"date":"2017-10-18","close":12650.0},{"date":"2017-10-19","close":13050.0},{"date":"2017-10-20","close":13150.0},{"date":"2017-10-23","close":12700.0},{"date":"2017-10-24","close":12850.0},{"date":"2017-10-25","close":12675.0},{"date":"2017-10-26","close":12950.0},{"date":"2017-10-27","close":13500.0},{"date":"2017-10-30","close":13500.0},{"date":"2017-10-31","close":13275.0},{"date":"2017-11-01","close":13750.0},{"date":"2017-11-02","close":13650.0},{"date":"2017-11-03","close":13475.0},{"date":"2017-11-06","close":13025.0},{"date":"2017-11-07","close":13150.0},{"date":"2017-11-08","close":13300.0},{"date":"2017-11-09","close":13250.0},{"date":"2017-11-10","close":13975.0},{"date":"2017-11-13","close":14825.0},{"date":"2017-11-14","close":14975.0},{"date":"2017-11-15","close":14550.0},{"date":"2017-11-16","close":15700.0},{"date":"2017-11-17","close":15350.0},{"date":"2017-11-20","close":15575.0},{"date":"2017-11-21","close":16250.0},{"date":"2017-11-22","close":19875.0},{"date":"2017-11-23","close":19250.0},{"date":"2017-11-24","close":19900.0},{"date":"2017-11-27","close":20775.0},{"date":"2017-11-28","close":20800.0},{"date":"2017-11-29","close":21500.0},{"date":"2017-11-30","close":20950.0},{"date":"2017-12-01","close":20625.0},{"date":"2017-12-04","close":20250.0},{"date":"2017-12-05","close":20725.0},{"date":"2017-12-06","close":20600.0},{"date":"2017-12-07","close":20900.0},{"date":"2017-12-08","close":20950.0},{"date":"2017-12-11","close":24500.0},{"date":"2017-12-12","close":26350.0},{"date":"2017-12-13","close":26000.0},{"date":"2017-12-14","close":25500.0},{"date":"2017-12-15","close":24025.0},{"date":"2017-12-18","close":23300.0},{"date":"2017-12-19","close":23350.0},{"date":"2017-12-20","close":23575.0},{"date":"2017-12-21","close":21925.0},{"date":"2017-12-22","close":22425.0},{"date":"2017-12-26","close":22750.0},{"date":"2017-12-27","close":23250.0},{"date":"2017-12-28","close":23725.0},{"date":"2018-01-02","close":21565.8906},{"date":"2018-01-03","close":20717.5469},{"date":"2018-01-04","close":19958.4961},{"date":"2018-01-05","close":19869.1973},{"date":"2018-01-08","close":18752.9512},{"date":"2018-01-09","close":18819.9238},{"date":"2018-01-10","close":18842.248},{"date":"2018-01-11","close":18752.9512},{"date":"2018-01-12","close":18172.5},{"date":"2018-01-15","close":17368.8066},{"date":"2018-01-16","close":18172.5},{"date":"2018-01-17","close":19601.2988},{"date":"2018-01-18","close":19467.3457},{"date":"2018-01-19","close":19288.748},{"date":"2018-01-22","close":18284.123},{"date":"2018-01-23","close":18440.4004},{"date":"2018-01-24","close":19467.3457},{"date":"2018-01-25","close":19288.748},{"date":"2018-01-26","close":20471.9707},{"date":"2018-01-29","close":20271.0449},{"date":"2018-01-30","close":19869.1973},{"date":"2018-01-31","close":19556.6484},{"date":"2018-02-01","close":19422.6973},{"date":"2018-02-02","close":18730.627},{"date":"2018-02-05","close":16810.6797},{"date":"2018-02-06","close":17056.2539},{"date":"2018-02-07","close":16520.4531},{"date":"2018-02-08","close":17190.207},{"date":"2018-02-09","close":16877.6562},{"date":"2018-02-12","close":16855.3301},{"date":"2018-02-13","close":16587.4316},{"date":"2018-02-14","close":16766.0293},{"date":"2018-02-19","close":17212.5273},{"date":"2018-02-20","close":16855.3301},{"date":"2018-02-21","close":16609.7539},{"date":"2018-02-22","close":16341.8574},{"date":"2018-02-23","close":16699.0547},{"date":"2018-02-26","close":16431.1562},{"date":"2018-02-27","close":16230.2324},{"date":"2018-02-28","close":15962.332},{"date":"2018-03-02","close":15493.5078},{"date":"2018-03-05","close":14689.8096},{"date":"2018-03-06","close":15448.8594},{"date":"2018-03-07","close":14756.7861},{"date":"2018-03-08","close":14957.7109},{"date":"2018-03-09","close":15649.7842},{"date":"2018-03-12","close":16386.5078},{"date":"2018-03-13","close":15962.332},{"date":"2018-03-14","close":15806.0566},{"date":"2018-03-15","close":15627.458},{"date":"2018-03-16","close":15761.4072},{"date":"2018-03-19","close":15895.3594},{"date":"2018-03-20","close":15783.7334},{"date":"2018-03-21","close":15426.5332},{"date":"2018-03-22","close":15225.6104},{"date":"2018-03-23","close":13819.1377},{"date":"2018-03-26","close":13752.1621},{"date":"2018-03-27","close":14154.0127},{"date":"2018-03-28","close":13729.8379},{"date":"2018-03-29","close":13841.4639},{"date":"2018-03-30","close":13841.4639},{"date":"2018-04-02","close":13327.9902},{"date":"2018-04-03","close":13506.5879},{"date":"2018-04-04","close":13104.7402},{"date":"2018-04-05","close":13104.7402},{"date":"2018-04-06","close":12747.54},{"date":"2018-04-09","close":12926.1396},{"date":"2018-04-10","close":12524.29},{"date":"2018-04-11","close":13796.8135},{"date":"2018-04-12","close":14287.9619},{"date":"2018-04-13","close":13886.1123},{"date":"2018-04-16","close":14287.9619},{"date":"2018-04-17","close":14801.4355},{"date":"2018-04-18","close":14377.2607},{"date":"2018-04-19","close":13908.4385},{"date":"2018-04-20","close":14042.3877},{"date":"2018-04-23","close":13707.5127},{"date":"2018-04-24","close":13060.0898},{"date":"2018-04-25","close":12859.167},{"date":"2018-04-26","close":13104.7402},{"date":"2018-04-27","close":12836.8398},{"date":"2018-04-30","close":12702.8916},{"date":"2018-05-02","close":12926.1396},{"date":"2018-05-03","close":13774.4883},{"date":"2018-05-04","close":13573.5635},{"date":"2018-05-08","close":13171.7148},{"date":"2018-05-09","close":13261.0137},{"date":"2018-05-10","close":13707.5127},{"date":"2018-05-11","close":13573.5635},{"date":"2018-05-14","close":13908.4385},{"date":"2018-05-15","close":13819.1377},{"date":"2018-05-16","close":12948.4648},{"date":"2018-05-17","close":12434.9912},{"date":"2018-05-18","close":12658.2422},{"date":"2018-05-21","close":12479.6426},{"date":"2018-05-23","close":12390.3418},{"date":"2018-05-24","close":11943.8428},{"date":"2018-05-25","close":11943.8428},{"date":"2018-05-28","close":11787.5693},{"date":"2018-05-29","close":12122.4424},{"date":"2018-05-30","close":11742.918},{"date":"2018-05-31","close":11608.9688},{"date":"2018-06-01","close":11296.4199},{"date":"2018-06-04","close":11341.0693},{"date":"2018-06-05","close":12635.916},{"date":"2018-06-07","close":13082.415},{"date":"2018-06-08","close":12747.54},{"date":"2018-06-11","close":12144.7686},{"date":"2018-06-12","close":12033.1426},{"date":"2018-06-14","close":11675.9443},{"date":"2018-06-15","close":11608.9688},{"date":"2018-06-18","close":10939.2207},{"date":"2018-06-19","close":10314.123},{"date":"2018-06-20","close":11028.5195},{"date":"2018-06-21","close":11475.0205},{"date":"2018-06-22","close":11854.5439},{"date":"2018-06-25","close":12725.2148},{"date":"2018-06-26","close":14198.6611},{"date":"2018-06-27","close":14265.6357},{"date":"2018-06-28","close":14265.6357},{"date":"2018-06-29","close":14756.7861},{"date":"2018-07-02","close":15560.4814},{"date":"2018-07-03","close":15627.458},{"date":"2018-07-04","close":15471.1846},{"date":"2018-07-05","close":15426.5332},{"date":"2018-07-06","close":15426.5332},{"date":"2018-07-09","close":15047.0098},{"date":"2018-07-10","close":15292.584},{"date":"2018-07-11","close":15270.2607},{"date":"2018-07-12","close":17726.002},{"date":"2018-07-13","close":18060.877},{"date":"2018-07-16","close":17614.3789},{"date":"2018-07-17","close":17792.9766},{"date":"2018-07-18","close":17257.1797},{"date":"2018-07-19","close":17078.5801},{"date":"2018-07-20","close":17145.5508},{"date":"2018-07-23","close":15560.4814},{"date":"2018-07-24","close":15203.2852},{"date":"2018-07-25","close":16207.9043},{"date":"2018-07-26","close":16029.3057},{"date":"2018-07-27","close":16341.8574},{"date":"2018-07-30","close":16408.8301},{"date":"2018-07-31","close":15917.6816},{"date":"2018-08-01","close":15962.332},{"date":"2018-08-02","close":15627.458},{"date":"2018-08-03","close":15716.7578},{"date":"2018-08-06","close":14957.7109},{"date":"2018-08-07","close":15091.6582},{"date":"2018-08-08","close":15247.9316},{"date":"2018-08-09","close":15828.3848},{"date":"2018-08-10","close":14689.8096},{"date":"2018-08-13","close":13841.4639},{"date":"2018-08-14","close":14511.2119},{"date":"2018-08-16","close":14310.2871},{"date":"2018-08-17","close":14154.0127},{"date":"2018-08-20","close":13841.4639},{"date":"2018-08-21","close":14109.3623},{"date":"2018-08-22","close":14131.6855},{"date":"2018-08-23","close":14287.9619},{"date":"2018-08-24","close":14087.0381},{"date":"2018-08-27","close":14332.6113},{"date":"2018-08-28","close":13953.0859},{"date":"2018-08-29","close":14109.3623},{"date":"2018-08-30","close":14890.7354},{"date":"2018-08-31","close":14734.46},{"date":"2018-09-03","close":14712.1367},{"date":"2018-09-04","close":15047.0098},{"date":"2018-09-05","close":15672.1104},{"date":"2018-09-06","close":15627.458},{"date":"2018-09-07","close":15426.5332},{"date":"2018-09-10","close":15426.5332},{"date":"2018-09-11","close":14957.7109},{"date":"2018-09-12","close":14645.1611},{"date":"2018-09-13","close":14377.2607},{"date":"2018-09-14","close":14421.9111},{"date":"2018-09-17","close":14823.7598},{"date":"2018-09-18","close":15404.208},{"date":"2018-09-19","close":15627.458},{"date":"2018-09-20","close":15270.2607},{"date":"2018-09-21","close":16252.5576},{"date":"2018-09-27","close":16364.1787},{"date":"2018-09-28","close":16721.3789},{"date":"2018-10-01","close":16051.6338},{"date":"2018-10-02","close":15940.0088},{"date":"2018-10-04","close":15739.083},{"date":"2018-10-05","close":15337.2344},{"date":"2018-10-08","close":14801.4355},{"date":"2018-10-10","close":14801.4355},{"date":"2018-10-11","close":14087.0381},{"date":"2018-10-12","close":14689.8096},{"date":"2018-10-15","close":13997.7383},{"date":"2018-10-16","close":14243.3125},{"date":"2018-10-17","close":14533.5361},{"date":"2018-10-18","close":14533.5361},{"date":"2018-10-19","close":14220.9873},{"date":"2018-10-22","close":14444.2363},{"date":"2018-10-23","close":13238.6895},{"date":"2018-10-24","close":12479.6426},{"date":"2018-10-25","close":11988.4941},{"date":"2018-10-26","close":11452.6953},{"date":"2018-10-29","close":10403.4219},{"date":"2018-10-30","close":11318.7441},{"date":"2018-10-31","close":11653.6191},{"date":"2018-11-01","close":11765.2432},{"date":"2018-11-02","close":12211.7422},{"date":"2018-11-05","close":12010.8184},{"date":"2018-11-06","close":11966.168},{"date":"2018-11-07","close":11720.5928},{"date":"2018-11-08","close":12055.4678},{"date":"2018-11-09","close":11988.4941},{"date":"2018-11-12","close":12211.7422},{"date":"2018-11-13","close":11341.0693},{"date":"2018-11-14","close":11050.8467},{"date":"2018-11-15","close":10671.3213},{"date":"2018-11-16","close":10894.5713},{"date":"2018-11-19","close":11028.5195},{"date":"2018-11-20","close":10648.9961},{"date":"2018-11-21","close":10425.7471},{"date":"2018-11-22","close":10157.8486},{"date":"2018-11-23","close":9354.1504},{"date":"2018-11-26","close":9867.623},{"date":"2018-11-27","close":9889.9482},{"date":"2018-11-28","close":9733.6729},{"date":"2018-11-29","close":9711.3486},{"date":"2018-11-30","close":9666.6992},{"date":"2018-12-03","close":10001.5742},{"date":"2018-12-04","close":9912.2734},{"date":"2018-12-05","close":9644.374},{"date":"2018-12-06","close":9108.5752},{"date":"2018-12-07","close":9130.9004},{"date":"2018-12-10","close":8684.4033},{"date":"2018-12-11","close":8505.8018},{"date":"2018-12-12","close":8840.6777},{"date":"2018-12-13","close":8929.9766},{"date":"2018-12-14","close":8572.7754},{"date":"2018-12-17","close":8260.2266},{"date":"2018-12-18","close":8237.9033},{"date":"2018-12-19","close":8572.7754},{"date":"2018-12-20","close":8059.3027},{"date":"2018-12-21","close":8349.5273},{"date":"2018-12-24","close":8237.9033},{"date":"2018-12-26","close":7970.0044},{"date":"2018-12-27","close":8240.9395},{"date":"2018-12-28","close":8557.0293},{"date":"2019-01-02","close":8557.0293},{"date":"2019-01-03","close":8218.3613},{"date":"2019-01-04","close":8105.4707},{"date":"2019-01-07","close":8624.7627},{"date":"2019-01-08","close":8647.3408},{"date":"2019-01-09","close":8850.543},{"date":"2019-01-10","close":8737.6523},{"date":"2019-01-11","close":9618.1914},{"date":"2019-01-14","close":9482.7246},{"date":"2019-01-15","close":9595.6123},{"date":"2019-01-16","close":9595.6123},{"date":"2019-01-17","close":9347.2568},{"date":"2019-01-18","close":9369.834},{"date":"2019-01-21","close":9550.458},{"date":"2019-01-22","close":9550.458},{"date":"2019-01-23","close":9618.1914},{"date":"2019-01-24","close":9798.8154},{"date":"2019-01-25","close":10069.75},{"date":"2019-01-28","close":10092.3271},{"date":"2019-01-29","close":10611.6201},{"date":"2019-01-30","close":10634.1973},{"date":"2019-01-31","close":10295.5293},{"date":"2019-02-01","close":10114.9062},{"date":"2019-02-07","close":10521.3086},{"date":"2019-02-08","close":10476.1533},{"date":"2019-02-11","close":10295.5293},{"date":"2019-02-12","close":10318.1064},{"date":"2019-02-13","close":10837.3984},{"date":"2019-02-14","close":11288.957},{"date":"2019-02-15","close":11108.334},{"date":"2019-02-18","close":10972.8662},{"date":"2019-02-19","close":10950.2891},{"date":"2019-02-20","close":10905.1318},{"date":"2019-02-21","close":10656.7754},{"date":"2019-02-22","close":10701.9316},{"date":"2019-02-25","close":11153.4883},{"date":"2019-02-26","close":11108.334},{"date":"2019-02-27","close":10995.4443},{"date":"2019-02-28","close":10453.5742},{"date":"2019-03-04","close":10521.3086},{"date":"2019-03-05","close":10205.2168},{"date":"2019-03-06","close":10724.5098},{"date":"2019-03-07","close":10453.5742},{"date":"2019-03-08","close":10295.5293},{"date":"2019-03-11","close":10340.6846},{"date":"2019-03-12","close":10476.1533},{"date":"2019-03-13","close":10589.042},{"date":"2019-03-14","close":10927.7109},{"date":"2019-03-15","close":10543.8857},{"date":"2019-03-18","close":10679.3535},{"date":"2019-03-19","close":10972.8662},{"date":"2019-03-20","close":10905.1318},{"date":"2019-03-21","close":11266.3809},{"date":"2019-03-22","close":11176.0684},{"date":"2019-03-25","close":10679.3535},{"date":"2019-03-26","close":10747.085},{"date":"2019-03-27","close":10318.1064},{"date":"2019-03-28","close":9753.6592},{"date":"2019-03-29","close":9843.9697},{"date":"2019-04-01","close":10114.9062},{"date":"2019-04-02","close":10160.0615},{"date":"2019-04-03","close":10272.9521},{"date":"2019-04-04","close":10250.373},{"date":"2019-04-05","close":10272.9521},{"date":"2019-04-08","close":10408.418},{"date":"2019-04-09","close":10408.418},{"date":"2019-04-10","close":10408.418},{"date":"2019-04-11","close":10453.5742},{"date":"2019-04-12","close":10814.8213},{"date":"2019-04-15","close":10701.9316},{"date":"2019-04-16","close":10498.7305},{"date":"2019-04-17","close":10701.9316},{"date":"2019-04-18","close":10205.2168},{"date":"2019-04-19","close":10318.1064},{"date":"2019-04-22","close":10182.6377},{"date":"2019-04-23","close":9911.7041},{"date":"2019-04-24","close":9934.2822},{"date":"2019-04-25","close":9731.0801},{"date":"2019-04-26","close":9573.0361},{"date":"2019-04-29","close":9482.7246},{"date":"2019-04-30","close":9753.6592},{"date":"2019-05-02","close":9708.5039},{"date":"2019-05-03","close":9708.5039},{"date":"2019-05-07","close":9482.7246},{"date":"2019-05-08","close":9189.2109},{"date":"2019-05-09","close":8692.498},{"date":"2019-05-10","close":8692.498},{"date":"2019-05-13","close":8669.9189},{"date":"2019-05-14","close":8873.1201},{"date":"2019-05-15","close":9008.5889},{"date":"2019-05-16","close":8669.9189},{"date":"2019-05-17","close":8624.7627},{"date":"2019-05-20","close":9663.3477},{"date":"2019-05-21","close":9573.0361},{"date":"2019-05-22","close":9573.0361},{"date":"2019-05-23","close":9482.7246},{"date":"2019-05-24","close":9573.0361},{"date":"2019-05-27","close":9324.6787},{"date":"2019-05-28","close":9527.8789},{"date":"2019-05-29","close":9776.2354},{"date":"2019-05-30","close":10114.9062},{"date":"2019-05-31","close":9618.1914},{"date":"2019-06-03","close":9934.2822},{"date":"2019-06-04","close":9618.1914},{"date":"2019-06-05","close":9663.3477},{"date":"2019-06-07","close":9798.8154},{"date":"2019-06-10","close":9798.8154},{"date":"2019-06-11","close":12417.8525},{"date":"2019-06-12","close":11830.8281},{"date":"2019-06-13","close":11875.9824},{"date":"2019-06-14","close":11288.957},{"date":"2019-06-17","close":11108.334},{"date":"2019-06-18","close":11379.2686},{"date":"2019-06-19","close":11108.334},{"date":"2019-06-20","close":11108.334},{"date":"2019-06-21","close":12056.6064},{"date":"2019-06-24","close":11379.2686},{"date":"2019-06-25","close":10566.4648},{"date":"2019-06-26","close":10611.6201},{"date":"2019-06-27","close":10340.6846},{"date":"2019-06-28","close":10747.085},{"date":"2019-07-01","close":10385.8418},{"date":"2019-07-02","close":10160.0615},{"date":"2019-07-03","close":10295.5293},{"date":"2019-07-04","close":10160.0615},{"date":"2019-07-05","close":9934.2822},{"date":"2019-07-08","close":9211.7881},{"date":"2019-07-09","close":8940.8555},{"date":"2019-07-10","close":8986.0098},{"date":"2019-07-11","close":9076.3213},{"date":"2019-07-12","close":9527.8789},{"date":"2019-07-15","close":9573.0361},{"date":"2019-07-16","close":9482.7246},{"date":"2019-07-17","close":9166.6328},{"date":"2019-07-18","close":9166.6328},{"date":"2019-07-19","close":9347.2568},{"date":"2019-07-22","close":9392.4131},{"date":"2019-07-23","close":9302.0996},{"date":"2019-07-24","close":9031.165},{"date":"2019-07-25","close":8706.0439},{"date":"2019-07-26","close":8760.2295},{"date":"2019-07-29","close":8173.2046},{"date":"2019-07-30","close":8290.6094},{"date":"2019-07-31","close":8091.9243},{"date":"2019-08-01","close":7721.647},{"date":"2019-08-02","close":7884.208},{"date":"2019-08-05","close":7107.5273},{"date":"2019-08-06","close":6683.063},{"date":"2019-08-07","close":6710.1562},{"date":"2019-08-08","close":7008.1846},{"date":"2019-08-09","close":6953.9976},{"date":"2019-08-12","close":7197.8384},{"date":"2019-08-13","close":7080.4336},{"date":"2019-08-14","close":6999.1533},{"date":"2019-08-16","close":6764.3428},{"date":"2019-08-19","close":6908.8418},{"date":"2019-08-20","close":7261.0571},{"date":"2019-08-21","close":7324.2754},{"date":"2019-08-22","close":7206.8701},{"date":"2019-08-23","close":7107.5273},{"date":"2019-08-26","close":6674.0317},{"date":"2019-08-27","close":6665.0},{"date":"2019-08-28","close":6899.8115},{"date":"2019-08-29","close":6782.4048},{"date":"2019-08-30","close":7107.5273},{"date":"2019-09-02","close":7188.8076},{"date":"2019-09-03","close":7197.8384},{"date":"2019-09-04","close":7369.4312},{"date":"2019-09-05","close":7595.2109},{"date":"2019-09-06","close":7387.4937},{"date":"2019-09-09","close":7342.3374},{"date":"2019-09-10","close":7261.0571},{"date":"2019-09-11","close":7324.2754},{"date":"2019-09-16","close":7468.7739},{"date":"2019-09-17","close":7676.4907},{"date":"2019-09-18","close":7559.0859},{"date":"2019-09-19","close":7694.5532},{"date":"2019-09-20","close":7595.2109},{"date":"2019-09-23","close":7369.4312},{"date":"2019-09-24","close":7486.8359},{"date":"2019-09-25","close":7252.0264},{"date":"2019-09-26","close":7369.4312},{"date":"2019-09-27","close":7188.8076},{"date":"2019-09-30","close":7161.7148},{"date":"2019-10-01","close":7179.7769},{"date":"2019-10-02","close":7134.6211},{"date":"2019-10-04","close":7035.2773},{"date":"2019-10-07","close":7161.7148},{"date":"2019-10-08","close":7450.7114},{"date":"2019-10-10","close":7459.7432},{"date":"2019-10-11","close":7468.7739},{"date":"2019-10-14","close":7820.9897},{"date":"2019-10-15","close":7839.0513},{"date":"2019-10-16","close":7875.1768},{"date":"2019-10-17","close":7802.9272},{"date":"2019-10-18","close":8028.7075},{"date":"2019-10-21","close":8398.9834},{"date":"2019-10-22","close":8182.2358},{"date":"2019-10-23","close":8100.9561},{"date":"2019-10-24","close":8155.1426},{"date":"2019-10-25","close":8100.9561},{"date":"2019-10-28","close":8471.2334},{"date":"2019-10-29","close":8398.9834},{"date":"2019-10-30","close":8380.9209},{"date":"2019-10-31","close":8353.8271},{"date":"2019-11-01","close":8408.0146},{"date":"2019-11-04","close":8552.5137},{"date":"2019-11-05","close":8489.2949},{"date":"2019-11-06","close":8453.1709},{"date":"2019-11-07","close":8398.9834},{"date":"2019-11-08","close":8209.3301},{"date":"2019-11-11","close":7992.5811},{"date":"2019-11-12","close":8001.6128},{"date":"2019-11-13","close":7848.083},{"date":"2019-11-14","close":8137.0806},{"date":"2019-11-15","close":8055.8003},{"date":"2019-11-18","close":8082.8931},{"date":"2019-11-19","close":8010.644},{"date":"2019-11-20","close":7676.4907},{"date":"2019-11-21","close":7414.5869},{"date":"2019-11-22","close":7450.7114},{"date":"2019-11-25","close":7649.3975},{"date":"2019-11-26","close":7884.208},{"date":"2019-11-27","close":7784.8643},{"date":"2019-11-28","close":7748.7402},{"date":"2019-11-29","close":7649.3975},{"date":"2019-12-02","close":7604.2412},{"date":"2019-12-03","close":7541.0239},{"date":"2019-12-04","close":7486.8359},{"date":"2019-12-05","close":7405.5562},{"date":"2019-12-06","close":7550.0542},{"date":"2019-12-09","close":7613.2729},{"date":"2019-12-10","close":7839.0513},{"date":"2019-12-11","close":7730.6787},{"date":"2019-12-12","close":7938.3945},{"date":"2019-12-13","close":8001.6128},{"date":"2019-12-16","close":8155.1426},{"date":"2019-12-17","close":8263.5166},{"date":"2019-12-18","close":8272.5479},{"date":"2019-12-19","close":8082.8931},{"date":"2019-12-20","close":8082.8931},{"date":"2019-12-23","close":7947.4253},{"date":"2019-12-24","close":7839.0513},{"date":"2019-12-26","close":8019.6758},{"date":"2019-12-27","close":8266.2949},{"date":"2019-12-30","close":8430.7061},{"date":"2020-01-02","close":8430.7061},{"date":"2020-01-03","close":8430.7061},{"date":"2020-01-06","close":8184.0879},{"date":"2020-01-07","close":8165.8198},{"date":"2020-01-08","close":7672.5815},{"date":"2020-01-09","close":8010.5405},{"date":"2020-01-10","close":8302.8291},{"date":"2020-01-13","close":8302.8291},{"date":"2020-01-14","close":8394.1699},{"date":"2020-01-15","close":8348.501},{"date":"2020-01-16","close":8348.501},{"date":"2020-01-17","close":8394.1699},{"date":"2020-01-20","close":8421.5732},{"date":"2020-01-21","close":8129.2827},{"date":"2020-01-22","close":8211.4893},{"date":"2020-01-23","close":8311.9629},{"date":"2020-01-28","close":7827.8608},{"date":"2020-01-29","close":8101.8818},{"date":"2020-01-30","close":7955.7368},{"date":"2020-01-31","close":7919.2012},{"date":"2020-02-03","close":7699.9849},{"date":"2020-02-04","close":8111.0146},{"date":"2020-02-05","close":8366.7695},{"date":"2020-02-06","close":8430.7061},{"date":"2020-02-07","close":8722.9951},{"date":"2020-02-10","close":8805.2012},{"date":"2020-02-11","close":8796.0664},{"date":"2020-02-12","close":8722.9951},{"date":"2020-02-13","close":8722.9951},{"date":"2020-02-14","close":8686.459},{"date":"2020-02-17","close":8814.3359},{"date":"2020-02-18","close":8494.6455},{"date":"2020-02-19","close":8412.4395},{"date":"2020-02-20","close":8311.9629},{"date":"2020-02-21","close":8074.479},{"date":"2020-02-24","close":7453.3657},{"date":"2020-02-25","close":7672.5815},{"date":"2020-02-26","close":7663.4482},{"date":"2020-02-27","close":7398.561},{"date":"2020-02-28","close":6914.4585},{"date":"2020-03-02","close":7151.9429},{"date":"2020-03-03","close":7252.417},{"date":"2020-03-04","close":7489.9014},{"date":"2020-03-05","close":7581.2422},{"date":"2020-03-06","close":7508.1699},{"date":"2020-03-09","close":7115.4067},{"date":"2020-03-10","close":7024.0659},{"date":"2020-03-11","close":6695.2417},{"date":"2020-03-12","close":5891.4473},{"date":"2020-03-13","close":5590.0239},{"date":"2020-03-16","close":5462.1475},{"date":"2020-03-17","close":5297.7354},{"date":"2020-03-18","close":4621.8174},{"date":"2020-03-19","close":3694.7136},{"date":"2020-03-20","close":4073.7756},{"date":"2020-03-23","close":3717.5488},{"date":"2020-03-24","close":4037.2395},{"date":"2020-03-25","close":4411.7349},{"date":"2020-03-26","close":4567.0132},{"date":"2020-03-27","close":4777.0957},{"date":"2020-03-30","close":4822.7661},{"date":"2020-03-31","close":5160.7246},{"date":"2020-04-01","close":5160.7246},{"date":"2020-04-02","close":5215.5293},{"date":"2020-04-03","close":5252.0654},{"date":"2020-04-06","close":5498.6841},{"date":"2020-04-07","close":5745.3022},{"date":"2020-04-08","close":5955.3853},{"date":"2020-04-09","close":5982.7871},{"date":"2020-04-10","close":6074.1274},{"date":"2020-04-13","close":5882.313},{"date":"2020-04-14","close":5900.5806},{"date":"2020-04-16","close":5937.1172},{"date":"2020-04-17","close":6092.3955},{"date":"2020-04-20","close":6229.4062},{"date":"2020-04-21","close":6046.7256},{"date":"2020-04-22","close":5973.6528},{"date":"2020-04-23","close":6046.7256},{"date":"2020-04-24","close":6001.0552},{"date":"2020-04-27","close":6074.1274},{"date":"2020-04-28","close":6037.5918},{"date":"2020-04-29","close":6046.7256},{"date":"2020-05-04","close":5946.2515},{"date":"2020-05-06","close":6183.7358},{"date":"2020-05-07","close":6576.499},{"date":"2020-05-08","close":6512.5605},{"date":"2020-05-11","close":6366.4165},{"date":"2020-05-12","close":6265.9419},{"date":"2020-05-13","close":6485.1592},{"date":"2020-05-14","close":6366.4165},{"date":"2020-05-15","close":6357.2822},{"date":"2020-05-18","close":6348.1479},{"date":"2020-05-19","close":6676.9731},{"date":"2020-05-20","close":6759.1797},{"date":"2020-05-21","close":6905.3237},{"date":"2020-05-22","close":6676.9731},{"date":"2020-05-25","close":6813.9834},{"date":"2020-05-26","close":6978.3965},{"date":"2020-05-27","close":7480.7676},{"date":"2020-05-28","close":7124.541},{"date":"2020-05-29","close":7033.2007},{"date":"2020-06-01","close":7024.0659},{"date":"2020-06-02","close":6969.2617},{"date":"2020-06-03","close":6850.5195},{"date":"2020-06-04","close":6950.9941},{"date":"2020-06-05","close":7024.0659},{"date":"2020-06-08","close":7033.2007},{"date":"2020-06-09","close":6987.5308},{"date":"2020-06-10","close":6950.9941},{"date":"2020-06-11","close":6941.8594},{"date":"2020-06-12","close":6649.5718},{"date":"2020-06-15","close":5882.313},{"date":"2020-06-16","close":6211.1382},{"date":"2020-06-17","close":6092.3955},{"date":"2020-06-18","close":5973.6528},{"date":"2020-06-19","close":6128.9316},{"date":"2020-06-22","close":6147.2002},{"date":"2020-06-23","close":6211.1382},{"date":"2020-06-24","close":6740.9116},{"date":"2020-06-25","close":6649.5718},{"date":"2020-06-26","close":6804.8501},{"date":"2020-06-29","close":6649.5718},{"date":"2020-06-30","close":6631.3032},{"date":"2020-07-01","close":6804.8501},{"date":"2020-07-02","close":6850.5195},{"date":"2020-07-03","close":6905.3237},{"date":"2020-07-06","close":6987.5308},{"date":"2020-07-07","close":7014.9326},{"date":"2020-07-08","close":7060.6021},{"date":"2020-07-09","close":7060.6021},{"date":"2020-07-10","close":6887.0557},{"date":"2020-07-13","close":7051.4688},{"date":"2020-07-14","close":7088.0049},{"date":"2020-07-15","close":7133.6743},{"date":"2020-07-16","close":7042.3345},{"date":"2020-07-17","close":7179.3447},{"date":"2020-07-20","close":7078.8706},{"date":"2020-07-21","close":7133.6743},{"date":"2020-07-22","close":7088.0049},{"date":"2020-07-23","close":6950.9941},{"date":"2020-07-24","close":6786.5815},{"date":"2020-07-27","close":6750.0454},{"date":"2020-07-28","close":6850.5195},{"date":"2020-07-29","close":6877.9224},{"date":"2020-07-30","close":6987.5308},{"date":"2020-07-31","close":6877.9224},{"date":"2020-08-03","close":7106.2725},{"date":"2020-08-04","close":7033.2007},{"date":"2020-08-05","close":7690.8511},{"date":"2020-08-06","close":7499.0361},{"date":"2020-08-07","close":7526.4375},{"date":"2020-08-10","close":7946.6035},{"date":"2020-08-11","close":8147.5513},{"date":"2020-08-12","close":8266.2949},{"date":"2020-08-13","close":8412.4395},{"date":"2020-08-14","close":8622.5205},{"date":"2020-08-18","close":7626.9126},{"date":"2020-08-19","close":7763.9219},{"date":"2020-08-20","close":8092.7471},{"date":"2020-08-21","close":8567.7168},{"date":"2020-08-24","close":9179.6973},{"date":"2020-08-25","close":9179.6973},{"date":"2020-08-26","close":8860.0049},{"date":"2020-08-27","close":8860.0049},{"date":"2020-08-28","close":8914.8105},{"date":"2020-08-31","close":8695.5938},{"date":"2020-09-01","close":9545.0566},{"date":"2020-09-02","close":9316.7061},{"date":"2020-09-03","close":9179.6973},{"date":"2020-09-04","close":9006.1494},{"date":"2020-09-07","close":8951.3467},{"date":"2020-09-08","close":8933.0781},{"date":"2020-09-09","close":8695.5938},{"date":"2020-09-10","close":8668.1914},{"date":"2020-09-11","close":8494.6455},{"date":"2020-09-14","close":8878.2744},{"date":"2020-09-15","close":9179.6973},{"date":"2020-09-16","close":8832.6045},{"date":"2020-09-17","close":8969.6133},{"date":"2020-09-18","close":9115.7578},{"date":"2020-09-21","close":8869.1396},{"date":"2020-09-22","close":8668.1914},{"date":"2020-09-23","close":8585.9863},{"date":"2020-09-24","close":7964.8711},{"date":"2020-09-25","close":8129.2827},{"date":"2020-09-28","close":8284.5615},{"date":"2020-09-29","close":8439.8408},{"date":"2020-10-05","close":8522.0469},{"date":"2020-10-06","close":8677.3242},{"date":"2020-10-07","close":8659.0576},{"date":"2020-10-08","close":8677.3242},{"date":"2020-10-12","close":8631.6543},{"date":"2020-10-13","close":8622.5205},{"date":"2020-10-14","close":8330.2314},{"date":"2020-10-15","close":8120.1494},{"date":"2020-10-16","close":8184.0879},{"date":"2020-10-19","close":8065.3452},{"date":"2020-10-20","close":7974.0049},{"date":"2020-10-21","close":8037.9438},{"date":"2020-10-22","close":7836.9951},{"date":"2020-10-23","close":7882.665},{"date":"2020-10-26","close":7517.3042},{"date":"2020-10-27","close":7288.9531},{"date":"2020-10-28","close":7389.4272},{"date":"2020-10-29","close":7188.4785},{"date":"2020-10-30","close":7215.8809},{"date":"2020-11-02","close":7380.2939},{"date":"2020-11-03","close":7489.9014},{"date":"2020-11-04","close":7462.5},{"date":"2020-11-05","close":7672.5815},{"date":"2020-11-06","close":7636.0459},{"date":"2020-11-09","close":7910.0674},{"date":"2020-11-10","close":8120.1494},{"date":"2020-11-11","close":7928.335},{"date":"2020-11-12","close":7946.6035},{"date":"2020-11-13","close":7818.7271},{"date":"2020-11-16","close":7974.0049},{"date":"2020-11-17","close":7937.4688},{"date":"2020-11-18","close":8092.7471},{"date":"2020-11-19","close":8111.0146},{"date":"2020-11-20","close":8585.9863},{"date":"2020-11-23","close":8942.2119},{"date":"2020-11-24","close":8933.0781},{"date":"2020-11-25","close":8933.0781},{"date":"2020-11-26","close":9033.5527},{"date":"2020-11-27","close":9225.3662},{"date":"2020-11-30","close":8997.0156},{"date":"2020-12-01","close":9134.0264},{"date":"2020-12-02","close":9024.418},{"date":"2020-12-03","close":8860.0049},{"date":"2020-12-04","close":8677.3242},{"date":"2020-12-07","close":8860.0049},{"date":"2020-12-08","close":8850.8711},{"date":"2020-12-09","close":8750.3975},{"date":"2020-12-10","close":8659.0576},{"date":"2020-12-11","close":8595.1201},{"date":"2020-12-14","close":8467.2412},{"date":"2020-12-15","close":8448.9736},{"date":"2020-12-16","close":8951.3467},{"date":"2020-12-17","close":9106.625},{"date":"2020-12-18","close":9636.3975},{"date":"2020-12-21","close":9408.0469},{"date":"2020-12-22","close":8878.2744},{"date":"2020-12-23","close":9590.7285},{"date":"2020-12-24","close":9225.3662},{"date":"2020-12-28","close":9015.2832},{"date":"2020-12-29","close":9458.2041},{"date":"2020-12-30","close":9688.8936},{"date":"2021-01-04","close":9965.7178},{"date":"2021-01-05","close":9781.167},{"date":"2021-01-06","close":9596.6182},{"date":"2021-01-07","close":9642.7549},{"date":"2021-01-08","close":9412.0664},{"date":"2021-01-11","close":9642.7549},{"date":"2021-01-12","close":9365.9307},{"date":"2021-01-13","close":9735.0303},{"date":"2021-01-14","close":10473.2314},{"date":"2021-01-15","close":11073.0215},{"date":"2021-01-18","close":10657.7822},{"date":"2021-01-19","close":11119.1582},{"date":"2021-01-20","close":10842.333},{"date":"2021-01-21","close":10888.4688},{"date":"2021-01-22","close":11626.6729},{"date":"2021-01-25","close":12180.3232},{"date":"2021-01-26","close":11903.4961},{"date":"2021-01-27","close":11534.3965},{"date":"2021-01-28","close":11119.1582},{"date":"2021-01-29","close":10473.2314},{"date":"2021-02-01","close":10519.3682},{"date":"2021-02-02","close":10796.1953},{"date":"2021-02-03","close":10888.4688},{"date":"2021-02-04","close":10427.0947},{"date":"2021-02-05","close":11026.8828},{"date":"2021-02-08","close":10842.333},{"date":"2021-02-09","close":10611.6455},{"date":"2021-02-10","close":10657.7822},{"date":"2021-02-15","close":10980.7451},{"date":"2021-02-16","close":11257.5713},{"date":"2021-02-17","close":11626.6729},{"date":"2021-02-18","close":11395.9844},{"date":"2021-02-19","close":11211.4326},{"date":"2021-02-22","close":10796.1953},{"date":"2021-02-23","close":10565.5068},{"date":"2021-02-24","close":9965.7178},{"date":"2021-02-25","close":10380.958},{"date":"2021-02-26","close":9873.4434},{"date":"2021-03-02","close":10057.9951},{"date":"2021-03-03","close":10150.2686},{"date":"2021-03-04","close":10104.1318},{"date":"2021-03-05","close":10842.333},{"date":"2021-03-08","close":11026.8828},{"date":"2021-03-09","close":11119.1582},{"date":"2021-03-10","close":9965.7178},{"date":"2021-03-11","close":10011.8555},{"date":"2021-03-12","close":10334.8184},{"date":"2021-03-15","close":10057.9951},{"date":"2021-03-16","close":10011.8555},{"date":"2021-03-17","close":9873.4434},{"date":"2021-03-18","close":9827.3057},{"date":"2021-03-19","close":9827.3057},{"date":"2021-03-22","close":9781.167},{"date":"2021-03-23","close":9735.0303},{"date":"2021-03-24","close":9735.0303},{"date":"2021-03-25","close":9781.167},{"date":"2021-03-26","close":9688.8936},{"date":"2021-03-29","close":9642.7549},{"date":"2021-03-30","close":9735.0303},{"date":"2021-03-31","close":9642.7549},{"date":"2021-04-01","close":9688.8936},{"date":"2021-04-02","close":9827.3057},{"date":"2021-04-05","close":9873.4434},{"date":"2021-04-06","close":10057.9951},{"date":"2021-04-07","close":9965.7178},{"date":"2021-04-08","close":9919.582},{"date":"2021-04-09","close":9873.4434},{"date":"2021-04-12","close":10150.2686},{"date":"2021-04-13","close":10150.2686},{"date":"2021-04-14","close":10057.9951},{"date":"2021-04-15","close":10057.9951},{"date":"2021-04-16","close":10196.4062},{"date":"2021-04-19","close":10334.8184},{"date":"2021-04-20","close":10334.8184},{"date":"2021-04-21","close":10104.1318},{"date":"2021-04-22","close":10150.2686},{"date":"2021-04-23","close":10334.8184},{"date":"2021-04-26","close":10750.0576},{"date":"2021-04-27","close":10888.4688},{"date":"2021-04-28","close":10611.6455},{"date":"2021-04-29","close":10519.3682},{"date":"2021-04-30","close":10288.6816},{"date":"2021-05-03","close":9965.7178},{"date":"2021-05-04","close":9965.7178},{"date":"2021-05-06","close":10104.1318},{"date":"2021-05-07","close":9965.7178},{"date":"2021-05-10","close":9688.8936},{"date":"2021-05-11","close":9596.6182},{"date":"2021-05-12","close":9504.3428},{"date":"2021-05-13","close":9218.2891},{"date":"2021-05-14","close":9273.6553},{"date":"2021-05-17","close":9365.9307},{"date":"2021-05-18","close":9412.0664},{"date":"2021-05-20","close":9319.793},{"date":"2021-05-21","close":9227.5166},{"date":"2021-05-24","close":9089.1035},{"date":"2021-05-25","close":9098.3311},{"date":"2021-05-26","close":9135.2432},{"date":"2021-05-27","close":9319.793},{"date":"2021-05-28","close":9412.0664},{"date":"2021-05-31","close":9412.0664},{"date":"2021-06-01","close":9412.0664},{"date":"2021-06-02","close":9319.793},{"date":"2021-06-03","close":9596.6182},{"date":"2021-06-04","close":9458.2041},{"date":"2021-06-07","close":9504.3428},{"date":"2021-06-08","close":9365.9307},{"date":"2021-06-09","close":9319.793},{"date":"2021-06-10","close":9319.793},{"date":"2021-06-11","close":9458.2041},{"date":"2021-06-14","close":9550.4795},{"date":"2021-06-15","close":9642.7549},{"date":"2021-06-16","close":9596.6182},{"date":"2021-06-17","close":9965.7178},{"date":"2021-06-18","close":9873.4434},{"date":"2021-06-21","close":9735.0303},{"date":"2021-06-22","close":9919.582},{"date":"2021-06-23","close":9781.167},{"date":"2021-06-24","close":9735.0303},{"date":"2021-06-25","close":9781.167},{"date":"2021-06-28","close":9735.0303},{"date":"2021-06-29","close":9781.167},{"date":"2021-06-30","close":9919.582},{"date":"2021-07-01","close":9827.3057},{"date":"2021-07-02","close":9735.0303},{"date":"2021-07-05","close":9781.167},{"date":"2021-07-06","close":9873.4434},{"date":"2021-07-07","close":9735.0303},{"date":"2021-07-08","close":9550.4795},{"date":"2021-07-09","close":9365.9307},{"date":"2021-07-12","close":9218.2891},{"date":"2021-07-13","close":9504.3428},{"date":"2021-07-14","close":9365.9307},{"date":"2021-07-15","close":9642.7549},{"date":"2021-07-16","close":9550.4795},{"date":"2021-07-19","close":9688.8936},{"date":"2021-07-20","close":10104.1318},{"date":"2021-07-21","close":10104.1318},{"date":"2021-07-22","close":10150.2686},{"date":"2021-07-23","close":10057.9951},{"date":"2021-07-26","close":9919.582},{"date":"2021-07-27","close":9827.3057},{"date":"2021-07-28","close":9873.4434},{"date":"2021-07-29","close":10242.5439},{"date":"2021-07-30","close":10334.8184},{"date":"2021-08-02","close":10242.5439},{"date":"2021-08-03","close":10288.6816},{"date":"2021-08-04","close":10334.8184},{"date":"2021-08-05","close":10380.958},{"date":"2021-08-06","close":10288.6816},{"date":"2021-08-09","close":10427.0947},{"date":"2021-08-10","close":10473.2314},{"date":"2021-08-11","close":10288.6816},{"date":"2021-08-12","close":10011.8555},{"date":"2021-08-13","close":9827.3057},{"date":"2021-08-17","close":9365.9307},{"date":"2021-08-18","close":9412.0664},{"date":"2021-08-19","close":9116.7861},{"date":"2021-08-20","close":8655.4111},{"date":"2021-08-23","close":8710.7764},{"date":"2021-08-24","close":8784.5967},{"date":"2021-08-25","close":8627.7285},{"date":"2021-08-26","close":8729.2314},{"date":"2021-08-27","close":8775.3691},{"date":"2021-08-30","close":8830.7344},{"date":"2021-08-31","close":9209.0625},{"date":"2021-09-01","close":9319.793},{"date":"2021-09-02","close":9181.3789},{"date":"2021-09-03","close":9209.0625},{"date":"2021-09-06","close":9227.5166},{"date":"2021-09-07","close":9107.5586},{"date":"2021-09-08","close":9218.2891},{"date":"2021-09-09","close":9107.5586},{"date":"2021-09-10","close":9061.4219},{"date":"2021-09-13","close":8987.6016},{"date":"2021-09-14","close":9126.0146},{"date":"2021-09-15","close":9024.5117},{"date":"2021-09-16","close":8923.0088},{"date":"2021-09-17","close":9061.4219},{"date":"2021-09-23","close":9015.2852},{"date":"2021-09-24","close":8923.0088},{"date":"2021-09-27","close":8849.1885},{"date":"2021-09-28","close":8618.501},{"date":"2021-09-29","close":8424.7236},{"date":"2021-09-30","close":8627.7285},{"date":"2021-10-01","close":8452.4062},{"date":"2021-10-05","close":7991.0298},{"date":"2021-10-06","close":7594.2466},{"date":"2021-10-07","close":7778.7974},{"date":"2021-10-08","close":7751.1138},{"date":"2021-10-12","close":7483.5161},{"date":"2021-10-13","close":7529.6538},{"date":"2021-10-14","close":7797.252},{"date":"2021-10-15","close":8101.7607},{"date":"2021-10-18","close":8147.8975},{"date":"2021-10-19","close":8258.6289},{"date":"2021-10-20","close":8074.0771},{"date":"2021-10-21","close":8046.3945},{"date":"2021-10-22","close":8027.9404},{"date":"2021-10-25","close":8000.2573},{"date":"2021-10-26","close":8064.8491},{"date":"2021-10-27","close":8074.0771},{"date":"2021-10-28","close":8092.5317},{"date":"2021-10-29","close":7889.5283},{"date":"2021-11-01","close":8184.8076},{"date":"2021-11-02","close":8341.6758},{"date":"2021-11-03","close":8194.0352},{"date":"2021-11-04","close":8138.6704},{"date":"2021-11-05","close":7944.8921},{"date":"2021-11-08","close":7907.9829},{"date":"2021-11-09","close":7769.5703},{"date":"2021-11-10","close":7612.7017},{"date":"2021-11-11","close":7538.8818},{"date":"2021-11-12","close":7935.665},{"date":"2021-11-15","close":8120.2158},{"date":"2021-11-16","close":8027.9404},{"date":"2021-11-17","close":8018.7119},{"date":"2021-11-18","close":7944.8921},{"date":"2021-11-19","close":7963.3477},{"date":"2021-11-22","close":7954.1196},{"date":"2021-11-23","close":8138.6704},{"date":"2021-11-24","close":8000.2573},{"date":"2021-11-25","close":7824.9346},{"date":"2021-11-26","close":7612.7017},{"date":"2021-11-29","close":7382.0132},{"date":"2021-11-30","close":7077.5059},{"date":"2021-12-01","close":7114.416},{"date":"2021-12-02","close":7132.8701},{"date":"2021-12-03","close":7326.6489},{"date":"2021-12-06","close":7354.3311},{"date":"2021-12-07","close":7409.6963},{"date":"2021-12-08","close":7335.8765},{"date":"2021-12-09","close":7428.1514},{"date":"2021-12-10","close":7437.3784},{"date":"2021-12-13","close":7640.3843},{"date":"2021-12-14","close":7824.9346},{"date":"2021-12-15","close":7991.0298},{"date":"2021-12-16","close":8212.4893},{"date":"2021-12-17","close":8313.9922},{"date":"2021-12-20","close":8083.3047},{"date":"2021-12-21","close":8046.3945},{"date":"2021-12-22","close":8055.6221},{"date":"2021-12-23","close":8157.1245},{"date":"2021-12-24","close":8240.1729},{"date":"2021-12-27","close":8203.2617},{"date":"2021-12-28","close":8230.9453},{"date":"2021-12-29","close":8324.2666},{"date":"2021-12-30","close":8324.2666},{"date":"2022-01-03","close":9500.0},{"date":"2022-01-04","close":9033.5088},{"date":"2022-01-05","close":10265.3516},{"date":"2022-01-06","close":10498.6553},{"date":"2022-01-07","close":10545.3154},{"date":"2022-01-10","close":9752.083},{"date":"2022-01-11","close":10172.0303},{"date":"2022-01-12","close":10172.0303},{"date":"2022-01-13","close":11991.7969},{"date":"2022-01-14","close":12038.457},{"date":"2022-01-17","close":12131.7783},{"date":"2022-01-18","close":11385.208},{"date":"2022-01-19","close":11011.9209},{"date":"2022-01-20","close":10731.959},{"date":"2022-01-21","close":10172.0303},{"date":"2022-01-24","close":10312.0117},{"date":"2022-01-25","close":9378.7979},{"date":"2022-01-26","close":9378.7979},{"date":"2022-01-27","close":8949.5195},{"date":"2022-01-28","close":9154.8271},{"date":"2022-02-03","close":9378.7979},{"date":"2022-02-04","close":9565.4404},{"date":"2022-02-07","close":9518.7793},{"date":"2022-02-08","close":9518.7793},{"date":"2022-02-09","close":9518.7793},{"date":"2022-02-10","close":9332.1367},{"date":"2022-02-11","close":9052.1719},{"date":"2022-02-14","close":8492.2441},{"date":"2022-02-15","close":8417.5869},{"date":"2022-02-16","close":8930.8555},{"date":"2022-02-17","close":8940.1875},{"date":"2022-02-18","close":9005.5127},{"date":"2022-02-21","close":9080.1699},{"date":"2022-02-22","close":9080.1699},{"date":"2022-02-23","close":9080.1699},{"date":"2022-02-24","close":8436.2529},{"date":"2022-02-25","close":8632.2266},{"date":"2022-02-28","close":8632.2266},{"date":"2022-03-02","close":8828.2021},{"date":"2022-03-03","close":9332.1367},{"date":"2022-03-04","close":9378.7979},{"date":"2022-03-07","close":9089.502},{"date":"2022-03-08","close":8986.8477},{"date":"2022-03-10","close":8986.8477},{"date":"2022-03-11","close":9126.8301},{"date":"2022-03-14","close":9014.8447},{"date":"2022-03-15","close":9014.8447},{"date":"2022-03-16","close":9238.8174},{"date":"2022-03-17","close":9238.8174},{"date":"2022-03-18","close":9612.1016},{"date":"2022-03-21","close":9612.1016},{"date":"2022-03-22","close":9845.4043},{"date":"2022-03-23","close":9845.4043},{"date":"2022-03-24","close":9658.7617},{"date":"2022-03-25","close":9985.3867},{"date":"2022-03-28","close":9845.4043},{"date":"2022-03-29","close":9938.7266},{"date":"2022-03-30","close":10125.3682},{"date":"2022-03-31","close":10405.333},{"date":"2022-04-01","close":10358.6719},{"date":"2022-04-04","close":10265.3516},{"date":"2022-04-05","close":10032.0479},{"date":"2022-04-06","close":9845.4043},{"date":"2022-04-07","close":9518.7793},{"date":"2022-04-08","close":9705.4229},{"date":"2022-04-11","close":9798.7441},{"date":"2022-04-12","close":9892.0654},{"date":"2022-04-13","close":10032.0479},{"date":"2022-04-14","close":9798.7441},{"date":"2022-04-15","close":9892.0654},{"date":"2022-04-18","close":10078.708},{"date":"2022-04-19","close":10032.0479},{"date":"2022-04-20","close":9938.7266},{"date":"2022-04-21","close":10218.6904},{"date":"2022-04-22","close":9938.7266},{"date":"2022-04-25","close":9378.7979},{"date":"2022-04-26","close":9518.7793},{"date":"2022-04-27","close":9378.7979},{"date":"2022-04-28","close":9378.7979},{"date":"2022-04-29","close":9472.1201},{"date":"2022-05-02","close":9425.459},{"date":"2022-05-03","close":9425.459},{"date":"2022-05-04","close":9313.4727},{"date":"2022-05-06","close":9304.1416},{"date":"2022-05-09","close":9520.0},{"date":"2022-05-10","close":8828.2021},{"date":"2022-05-11","close":8902.8594},{"date":"2022-05-12","close":8594.8984},{"date":"2022-05-13","close":8641.5586},{"date":"2022-05-16","close":8585.5664},{"date":"2022-05-17","close":8604.2305},{"date":"2022-05-18","close":8725.5479},{"date":"2022-05-19","close":8492.2441},{"date":"2022-05-20","close":8529.5732},{"date":"2022-05-23","close":8809.5371},{"date":"2022-05-24","close":8762.877},{"date":"2022-05-25","close":8753.5449},{"date":"2022-05-26","close":8818.8691},{"date":"2022-05-27","close":8818.8691},{"date":"2022-05-30","close":8818.8691},{"date":"2022-05-31","close":8809.5371},{"date":"2022-06-02","close":8781.542},{"date":"2022-06-03","close":8762.877},{"date":"2022-06-07","close":8585.5664},{"date":"2022-06-08","close":8893.5273},{"date":"2022-06-09","close":8790.873},{"date":"2022-06-10","close":8660.2227},{"date":"2022-06-13","close":8174.9521},{"date":"2022-06-14","close":7997.6421},{"date":"2022-06-15","close":7587.0278},{"date":"2022-06-16","close":7587.0278},{"date":"2022-06-17","close":7447.0454},{"date":"2022-06-20","close":6961.7744},{"date":"2022-06-21","close":6989.771},{"date":"2022-06-22","close":6532.4961},{"date":"2022-06-23","close":6196.5391},{"date":"2022-06-24","close":6663.1455},{"date":"2022-06-27","close":6999.103},{"date":"2022-06-28","close":7185.7456},{"date":"2022-06-29","close":7251.0708},{"date":"2022-06-30","close":7083.0923},{"date":"2022-07-01","close":6803.1284},{"date":"2022-07-04","close":6737.8032},{"date":"2022-07-05","close":6877.7852},{"date":"2022-07-06","close":6775.1318},{"date":"2022-07-07","close":6896.4492},{"date":"2022-07-08","close":6905.7822},{"date":"2022-07-11","close":6868.4536},{"date":"2022-07-12","close":6579.1567},{"date":"2022-07-13","close":6635.1499},{"date":"2022-07-14","close":6728.4707},{"date":"2022-07-15","close":6616.4849},{"date":"2022-07-18","close":6915.1138},{"date":"2022-07-19","close":6971.1069},{"date":"2022-07-20","close":6924.4458},{"date":"2022-07-21","close":7092.4243},{"date":"2022-07-22","close":7101.7563},{"date":"2022-07-25","close":7157.7495},{"date":"2022-07-26","close":6980.4385},{"date":"2022-07-27","close":7017.7666},{"date":"2022-07-28","close":7045.7637},{"date":"2022-07-29","close":7148.4175},{"date":"2022-08-01","close":7167.0815},{"date":"2022-08-02","close":7428.3818},{"date":"2022-08-03","close":7456.3774},{"date":"2022-08-04","close":7428.3818},{"date":"2022-08-05","close":7447.0454},{"date":"2022-08-08","close":7428.3818},{"date":"2022-08-09","close":7372.3882},{"date":"2022-08-10","close":7223.0747},{"date":"2022-08-11","close":7307.064},{"date":"2022-08-12","close":7316.396},{"date":"2022-08-16","close":7335.0596},{"date":"2022-08-17","close":7204.4097},{"date":"2022-08-18","close":7129.7529},{"date":"2022-08-19","close":7083.0923},{"date":"2022-08-22","close":6943.1094},{"date":"2022-08-23","close":6831.1245},{"date":"2022-08-24","close":6877.7852},{"date":"2022-08-25","close":7185.7456},{"date":"2022-08-26","close":7129.7529},{"date":"2022-08-29","close":6915.1138},{"date":"2022-08-30","close":7027.0996},{"date":"2022-08-31","close":7204.4097},{"date":"2022-09-01","close":7017.7666},{"date":"2022-09-02","close":6971.1069},{"date":"2022-09-05","close":6840.4565},{"date":"2022-09-06","close":6896.4492},{"date":"2022-09-07","close":6849.7886},{"date":"2022-09-08","close":7157.7495},{"date":"2022-09-13","close":7316.396},{"date":"2022-09-14","close":7232.4067},{"date":"2022-09-15","close":7325.728},{"date":"2022-09-16","close":7372.3882},{"date":"2022-09-19","close":7223.0747},{"date":"2022-09-20","close":7269.7349},{"date":"2022-09-21","close":7232.4067},{"date":"2022-09-22","close":7148.4175},{"date":"2022-09-23","close":7708.3457},{"date":"2022-09-26","close":6952.4424},{"date":"2022-09-27","close":6719.1387},{"date":"2022-09-28","close":6205.8711},{"date":"2022-09-29","close":6075.2217},{"date":"2022-09-30","close":6000.5645},{"date":"2022-10-04","close":6196.5391},{"date":"2022-10-05","close":6065.8892},{"date":"2022-10-06","close":6271.1963},{"date":"2022-10-07","close":6159.2104},{"date":"2022-10-11","close":5720.6006},{"date":"2022-10-12","close":5692.604},{"date":"2022-10-13","close":5375.311},{"date":"2022-10-14","close":5729.9326},{"date":"2022-10-17","close":5729.9326},{"date":"2022-10-18","close":5748.5962},{"date":"2022-10-19","close":5860.582},{"date":"2022-10-20","close":5841.918},{"date":"2022-10-21","close":5720.6006},{"date":"2022-10-24","close":5813.9214},{"date":"2022-10-25","close":5860.582},{"date":"2022-10-26","close":5823.2539},{"date":"2022-10-27","close":5841.918},{"date":"2022-10-28","close":5683.2715},{"date":"2022-10-31","close":5729.9326},{"date":"2022-11-01","close":5823.2539},{"date":"2022-11-02","close":5860.582},{"date":"2022-11-03","close":5841.918},{"date":"2022-11-04","close":5963.2358},{"date":"2022-11-07","close":6019.2285},{"date":"2022-11-08","close":6065.8892},{"date":"2022-11-09","close":6140.5464},{"date":"2022-11-10","close":5991.2324},{"date":"2022-11-11","close":6205.8711},{"date":"2022-11-14","close":6177.875},{"date":"2022-11-15","close":6252.5322},{"date":"2022-11-16","close":6261.8638},{"date":"2022-11-17","close":6168.543},{"date":"2022-11-18","close":6131.2139},{"date":"2022-11-21","close":6019.2285},{"date":"2022-11-22","close":6084.5537},{"date":"2022-11-23","close":6075.2217},{"date":"2022-11-24","close":6149.8784},{"date":"2022-11-25","close":6121.8823},{"date":"2022-11-28","close":6047.2251},{"date":"2022-11-29","close":6056.5576},{"date":"2022-11-30","close":6084.5537},{"date":"2022-12-01","close":6159.2104},{"date":"2022-12-02","close":6187.207},{"date":"2022-12-05","close":6177.875},{"date":"2022-12-06","close":6065.8892},{"date":"2022-12-07","close":6019.2285},{"date":"2022-12-08","close":5897.9106},{"date":"2022-12-09","close":5860.582},{"date":"2022-12-12","close":5972.5679},{"date":"2022-12-13","close":5935.2393},{"date":"2022-12-14","close":6037.8926},{"date":"2022-12-15","close":6093.8853},{"date":"2022-12-16","close":6065.8892},{"date":"2022-12-19","close":6056.5576},{"date":"2022-12-20","close":5869.9136},{"date":"2022-12-21","close":5869.9136},{"date":"2022-12-22","close":5907.2427},{"date":"2022-12-23","close":5748.5962},{"date":"2022-12-26","close":5729.9326},{"date":"2022-12-27","close":5916.5752},{"date":"2022-12-28","close":5973.4658},{"date":"2022-12-29","close":5935.5386},{"date":"2023-01-02","close":5888.1299},{"date":"2023-01-03","close":6475.9946},{"date":"2023-01-04","close":6599.2563},{"date":"2023-01-05","close":6466.5132},{"date":"2023-01-06","close":6513.9219},{"date":"2023-01-09","close":6665.6284},{"date":"2023-01-10","close":6627.7021},{"date":"2023-01-11","close":6750.9639},{"date":"2023-01-12","close":6675.1104},{"date":"2023-01-13","close":6580.2935},{"date":"2023-01-16","close":6637.1836},{"date":"2023-01-17","close":6551.8486},{"date":"2023-01-18","close":6713.0371},{"date":"2023-01-19","close":6769.9268},{"date":"2023-01-20","close":6779.4087},{"date":"2023-01-25","close":6997.4878},{"date":"2023-01-26","close":6959.561},{"date":"2023-01-27","close":7063.8599},{"date":"2023-01-30","close":6978.5249},{"date":"2023-01-31","close":6931.1157},{"date":"2023-02-01","close":6893.189},{"date":"2023-02-02","close":7291.4199},{"date":"2023-02-03","close":7253.4937},{"date":"2023-02-06","close":7158.6768},{"date":"2023-02-07","close":7092.3047},{"date":"2023-02-08","close":7111.2681},{"date":"2023-02-09","close":7234.5298},{"date":"2023-02-10","close":7044.896},{"date":"2023-02-13","close":7111.2681},{"date":"2023-02-14","close":7272.457},{"date":"2023-02-15","close":7092.3047},{"date":"2023-02-16","close":7187.1216},{"date":"2023-02-17","close":7206.085},{"date":"2023-02-20","close":7329.3467},{"date":"2023-02-21","close":7481.0537},{"date":"2023-02-22","close":7537.9443},{"date":"2023-02-23","close":7556.9077},{"date":"2023-02-24","close":7490.5356},{"date":"2023-02-27","close":7424.1646},{"date":"2023-02-28","close":7386.2373},{"date":"2023-03-02","close":7414.6816},{"date":"2023-03-03","close":7869.8032},{"date":"2023-03-06","close":8457.668},{"date":"2023-03-07","close":8419.7412},{"date":"2023-03-08","close":8438.7041},{"date":"2023-03-09","close":8438.7041},{"date":"2023-03-10","close":8448.1865},{"date":"2023-03-13","close":8362.8516},{"date":"2023-03-14","close":7974.1016},{"date":"2023-03-15","close":8116.3281},{"date":"2023-03-16","close":8249.0713},{"date":"2023-03-17","close":8817.9727},{"date":"2023-03-20","close":9235.167},{"date":"2023-03-21","close":9073.9785},{"date":"2023-03-22","close":8960.1973},{"date":"2023-03-23","close":9102.4229},{"date":"2023-03-24","close":9055.0156},{"date":"2023-03-27","close":8855.8994},{"date":"2023-03-28","close":8628.3379},{"date":"2023-03-29","close":8770.5635},{"date":"2023-03-30","close":8732.6377},{"date":"2023-03-31","close":8211.1445},{"date":"2023-04-03","close":7869.8032},{"date":"2023-04-04","close":7983.5845},{"date":"2023-04-05","close":8249.0713},{"date":"2023-04-06","close":8012.0288},{"date":"2023-04-07","close":8182.6992},{"date":"2023-04-10","close":8277.5156},{"date":"2023-04-11","close":8286.9971},{"date":"2023-04-12","close":8372.333},{"date":"2023-04-13","close":8448.1865},{"date":"2023-04-14","close":8495.5957},{"date":"2023-04-17","close":8362.8516},{"date":"2023-04-18","close":8249.0713},{"date":"2023-04-19","close":8817.9727},{"date":"2023-04-20","close":8855.8994},{"date":"2023-04-21","close":8419.7412},{"date":"2023-04-24","close":8324.9248},{"date":"2023-04-25","close":8154.2544},{"date":"2023-04-26","close":8116.3281},{"date":"2023-04-27","close":8372.333},{"date":"2023-04-28","close":8628.3379},{"date":"2023-05-02","close":8495.5957},{"date":"2023-05-03","close":8713.6738},{"date":"2023-05-04","close":8931.7529},{"date":"2023-05-08","close":9159.3135},{"date":"2023-05-09","close":9159.3135},{"date":"2023-05-10","close":9168.7949},{"date":"2023-05-11","close":8912.79},{"date":"2023-05-12","close":9472.209},{"date":"2023-05-15","close":9889.4033},{"date":"2023-05-16","close":9415.3193},{"date":"2023-05-17","close":9671.3242},{"date":"2023-05-18","close":9623.917},{"date":"2023-05-19","close":9860.959},{"date":"2023-05-22","close":10391.9326},{"date":"2023-05-23","close":10297.1162},{"date":"2023-05-24","close":9936.8125},{"date":"2023-05-25","close":10534.1582},{"date":"2023-05-26","close":10903.9453},{"date":"2023-05-30","close":11046.1699},{"date":"2023-05-31","close":11662.4795},{"date":"2023-06-01","close":11520.2539},{"date":"2023-06-02","close":11520.2539},{"date":"2023-06-05","close":11273.7305},{"date":"2023-06-07","close":11140.9873},{"date":"2023-06-08","close":11036.6885},{"date":"2023-06-09","close":11425.4375},{"date":"2023-06-12","close":11615.0713},{"date":"2023-06-13","close":11169.4316},{"date":"2023-06-14","close":10647.9375},{"date":"2023-06-15","close":10391.9326},{"date":"2023-06-16","close":10752.2373},{"date":"2023-06-19","close":10989.2793},{"date":"2023-06-20","close":11046.1699},{"date":"2023-06-21","close":12477.9053},{"date":"2023-06-22","close":13065.7695},{"date":"2023-06-23","close":13037.3252},{"date":"2023-06-26","close":13407.1113},{"date":"2023-06-27","close":13056.2881},{"date":"2023-06-28","close":12714.9473},{"date":"2023-06-29","close":12610.6484},{"date":"2023-06-30","close":12876.1367},{"date":"2023-07-03","close":12553.7588},{"date":"2023-07-04","close":12686.5029},{"date":"2023-07-05","close":12108.1191},{"date":"2023-07-06","close":12108.1191},{"date":"2023-07-07","close":11946.9316},{"date":"2023-07-10","close":11311.6572},{"date":"2023-07-11","close":11520.2539},{"date":"2023-07-12","close":11311.6572},{"date":"2023-07-13","close":12297.7539},{"date":"2023-07-14","close":11852.1133},{"date":"2023-07-17","close":12231.3809},{"date":"2023-07-18","close":12146.0459},{"date":"2023-07-19","close":11662.4795},{"date":"2023-07-20","close":12136.5645},{"date":"2023-07-21","close":11567.6631},{"date":"2023-07-24","close":11681.4424},{"date":"2023-07-25","close":11330.6201},{"date":"2023-07-26","close":11093.5781},{"date":"2023-07-27","close":10828.0908},{"date":"2023-07-28","close":11150.4688},{"date":"2023-07-31","close":11624.5537},{"date":"2023-08-01","close":11586.626},{"date":"2023-08-02","close":11425.4375},{"date":"2023-08-03","close":10970.3154},{"date":"2023-08-04","close":11482.3281},{"date":"2023-08-07","close":11804.7051},{"date":"2023-08-08","close":11719.3701},{"date":"2023-08-09","close":12089.1553},{"date":"2023-08-10","close":11567.6631},{"date":"2023-08-11","close":11946.9316},{"date":"2023-08-14","close":12051.2285},{"date":"2023-08-16","close":11216.8408},{"date":"2023-08-17","close":11368.5469},{"date":"2023-08-18","close":11615.0713},{"date":"2023-08-21","close":11368.5469},{"date":"2023-08-22","close":10941.8711},{"date":"2023-08-23","close":11273.7305},{"date":"2023-08-24","close":11273.7305},{"date":"2023-08-25","close":10932.3896},{"date":"2023-08-28","close":10951.3525},{"date":"2023-08-29","close":11311.6572},{"date":"2023-08-30","close":11946.9316},{"date":"2023-08-31","close":13027.8438},{"date":"2023-09-01","close":13568.2998},{"date":"2023-09-04","close":13720.0068},{"date":"2023-09-05","close":16071.4668},{"date":"2023-09-06","close":15322.4131},{"date":"2023-09-07","close":15872.3496},{"date":"2023-09-08","close":15028.4805},{"date":"2023-09-11","close":14620.7676},{"date":"2023-09-12","close":13843.2686},{"date":"2023-09-13","close":12970.9521},{"date":"2023-09-14","close":12610.6484},{"date":"2023-09-15","close":12534.7959},{"date":"2023-09-18","close":12003.8203},{"date":"2023-09-19","close":11690.9238},{"date":"2023-09-20","close":11529.7354},{"date":"2023-09-21","close":10960.834},{"date":"2023-09-22","close":11103.0596},{"date":"2023-09-25","close":10818.6094},{"date":"2023-09-26","close":10486.75},{"date":"2023-09-27","close":10922.9082},{"date":"2023-10-04","close":9870.4404},{"date":"2023-10-05","close":9604.9521},{"date":"2023-10-06","close":9576.5078},{"date":"2023-10-10","close":9197.2393},{"date":"2023-10-11","close":9263.6123},{"date":"2023-10-12","close":9472.209},{"date":"2023-10-13","close":9348.9463},{"date":"2023-10-16","close":8874.8623},{"date":"2023-10-17","close":8950.7158},{"date":"2023-10-18","close":8855.8994},{"date":"2023-10-19","close":8410.2598},{"date":"2023-10-20","close":8068.9185},{"date":"2023-10-23","close":7898.2485},{"date":"2023-10-24","close":8049.9551},{"date":"2023-10-25","close":7917.2119},{"date":"2023-10-26","close":7689.6509},{"date":"2023-10-27","close":7585.3525},{"date":"2023-10-30","close":7765.5044},{"date":"2023-10-31","close":7500.0176},{"date":"2023-11-01","close":7727.5781},{"date":"2023-11-02","close":8220.626},{"date":"2023-11-03","close":8552.4844},{"date":"2023-11-06","close":9007.6055},{"date":"2023-11-07","close":8903.3076},{"date":"2023-11-08","close":8666.2656},{"date":"2023-11-09","close":8448.1865},{"date":"2023-11-10","close":8315.4424},{"date":"2023-11-13","close":7964.6196},{"date":"2023-11-14","close":8230.1074},{"date":"2023-11-15","close":8998.124},{"date":"2023-11-16","close":9111.9043},{"date":"2023-11-17","close":8732.6377},{"date":"2023-11-20","close":9073.9785},{"date":"2023-11-21","close":9216.2041},{"date":"2023-11-22","close":9282.5752},{"date":"2023-11-23","close":9168.7949},{"date":"2023-11-24","close":9756.6602},{"date":"2023-11-27","close":9690.2881},{"date":"2023-11-28","close":10467.7861},{"date":"2023-11-29","close":10477.2686},{"date":"2023-11-30","close":10714.3105},{"date":"2023-12-01","close":10818.6094},{"date":"2023-12-04","close":10714.3105},{"date":"2023-12-05","close":10420.3779},{"date":"2023-12-06","close":10515.1953},{"date":"2023-12-07","close":10173.8545},{"date":"2023-12-08","close":10429.8604},{"date":"2023-12-11","close":10619.4932},{"date":"2023-12-12","close":10524.6768},{"date":"2023-12-13","close":10628.9746},{"date":"2023-12-14","close":10799.6455},{"date":"2023-12-15","close":10714.3105},{"date":"2023-12-18","close":10572.085},{"date":"2023-12-19","close":10164.3721},{"date":"2023-12-20","close":10439.3418},{"date":"2023-12-21","close":10429.8604},{"date":"2023-12-22","close":10628.9746},{"date":"2023-12-26","close":10372.9697},{"date":"2023-12-27","close":10411.2471},{"date":"2023-12-28","close":10602.6299},{"date":"2024-01-02","close":11645.668},{"date":"2024-01-03","close":11511.7002},{"date":"2024-01-04","close":11703.084},{"date":"2024-01-05","close":11674.376},{"date":"2024-01-08","close":11626.5303},{"date":"2024-01-09","close":11789.2051},{"date":"2024-01-10","close":11674.376},{"date":"2024-01-11","close":12583.4463},{"date":"2024-01-12","close":12650.4307},{"date":"2024-01-15","close":12248.5254},{"date":"2024-01-16","close":12420.7705},{"date":"2024-01-17","close":11636.0996},{"date":"2024-01-18","close":11674.376},{"date":"2024-01-19","close":11674.376},{"date":"2024-01-22","close":11224.626},{"date":"2024-01-23","close":11004.5352},{"date":"2024-01-24","close":10717.46},{"date":"2024-01-25","close":10267.709},{"date":"2024-01-26","close":10372.9697},{"date":"2024-01-29","close":9856.2354},{"date":"2024-01-30","close":9406.4844},{"date":"2024-01-31","close":8995.0117},{"date":"2024-02-01","close":8784.4893},{"date":"2024-02-02","close":8707.9355},{"date":"2024-02-05","close":8420.8613},{"date":"2024-02-06","close":8325.1699},{"date":"2024-02-07","close":8219.9092},{"date":"2024-02-08","close":8612.2441},{"date":"2024-02-13","close":8985.4414},{"date":"2024-02-14","close":9224.6699},{"date":"2024-02-15","close":9349.0703},{"date":"2024-02-16","close":9109.8408},{"date":"2024-02-19","close":9071.5645},{"date":"2024-02-20","close":8985.4414},{"date":"2024-02-21","close":9014.1494},{"date":"2024-02-22","close":9320.3623},{"date":"2024-02-23","close":9138.5488},{"date":"2024-02-26","close":9014.1494},{"date":"2024-02-27","close":8794.0586},{"date":"2024-02-28","close":8707.9355},{"date":"2024-02-29","close":8554.8301},{"date":"2024-03-04","close":8755.7822},{"date":"2024-03-05","close":8640.9521},{"date":"2024-03-06","close":8679.2285},{"date":"2024-03-07","close":8468.707},{"date":"2024-03-08","close":8583.5371},{"date":"2024-03-11","close":8755.7822},{"date":"2024-03-12","close":8899.3193},{"date":"2024-03-13","close":9167.2559},{"date":"2024-03-14","close":8841.9043},{"date":"2024-03-15","close":8765.3516},{"date":"2024-03-18","close":8698.3672},{"date":"2024-03-19","close":8995.0117},{"date":"2024-03-20","close":9349.0703},{"date":"2024-03-21","close":9339.5},{"date":"2024-03-22","close":9167.2559},{"date":"2024-03-25","close":9100.2715},{"date":"2024-03-26","close":9081.1328},{"date":"2024-03-27","close":9167.2559},{"date":"2024-03-28","close":9779.6816},{"date":"2024-03-29","close":9674.4209},{"date":"2024-04-01","close":9856.2354},{"date":"2024-04-02","close":9368.208},{"date":"2024-04-03","close":9148.1172},{"date":"2024-04-04","close":9138.5488},{"date":"2024-04-05","close":9052.4258},{"date":"2024-04-08","close":9061.9951},{"date":"2024-04-09","close":8688.7979},{"date":"2024-04-11","close":8593.1064},{"date":"2024-04-12","close":8478.2764},{"date":"2024-04-15","close":8468.707},{"date":"2024-04-16","close":8114.6479},{"date":"2024-04-17","close":8181.6328},{"date":"2024-04-18","close":8401.7227},{"date":"2024-04-19","close":8076.3716},{"date":"2024-04-22","close":8028.5254},{"date":"2024-04-23","close":7827.5732},{"date":"2024-04-24","close":8038.0942},{"date":"2024-04-25","close":7951.9722},{"date":"2024-04-26","close":7961.5415},{"date":"2024-04-29","close":8248.6162},{"date":"2024-04-30","close":8229.4775},{"date":"2024-05-02","close":8210.3398},{"date":"2024-05-03","close":8248.6162},{"date":"2024-05-07","close":8420.8613},{"date":"2024-05-08","close":8468.707},{"date":"2024-05-09","close":8306.0312},{"date":"2024-05-10","close":8258.1855},{"date":"2024-05-13","close":8018.9561},{"date":"2024-05-14","close":8181.6328},{"date":"2024-05-16","close":8621.8135},{"date":"2024-05-17","close":8296.4629},{"date":"2024-05-20","close":8143.3555},{"date":"2024-05-21","close":8162.4937},{"date":"2024-05-22","close":8315.6006},{"date":"2024-05-23","close":8430.4307},{"date":"2024-05-24","close":8210.3398},{"date":"2024-05-27","close":8124.2173},{"date":"2024-05-28","close":8191.2017},{"date":"2024-05-29","close":8085.9409},{"date":"2024-05-30","close":7894.5571},{"date":"2024-05-31","close":7904.127},{"date":"2024-06-03","close":7980.6802},{"date":"2024-06-04","close":8038.0942},{"date":"2024-06-05","close":8095.5098},{"date":"2024-06-07","close":8124.2173},{"date":"2024-06-10","close":8239.0469},{"date":"2024-06-11","close":8229.4775},{"date":"2024-06-12","close":8440.0},{"date":"2024-06-13","close":8286.8936},{"date":"2024-06-14","close":7923.2651},{"date":"2024-06-17","close":7913.6958},{"date":"2024-06-18","close":7827.5732},{"date":"2024-06-19","close":7703.1743},{"date":"2024-06-20","close":7731.8818},{"date":"2024-06-21","close":7540.4985},{"date":"2024-06-24","close":7215.147},{"date":"2024-06-25","close":6966.3491},{"date":"2024-06-26","close":7033.333},{"date":"2024-06-27","close":6765.3965},{"date":"2024-06-28","close":6985.4873},{"date":"2024-07-01","close":7014.1943},{"date":"2024-07-02","close":6679.2744},{"date":"2024-07-03","close":6535.7363},{"date":"2024-07-04","close":6420.9067},{"date":"2024-07-05","close":6535.7363},{"date":"2024-07-08","close":6631.4282},{"date":"2024-07-09","close":6497.46},{"date":"2024-07-10","close":6459.1836},{"date":"2024-07-11","close":6554.875},{"date":"2024-07-12","close":6554.875},{"date":"2024-07-15","close":6507.0293},{"date":"2024-07-16","close":6353.9224},{"date":"2024-07-17","close":6172.1084},{"date":"2024-07-18","close":6066.8477},{"date":"2024-07-19","close":6076.4165},{"date":"2024-07-22","close":5856.3262},{"date":"2024-07-23","close":5846.7568},{"date":"2024-07-24","close":5789.3423},{"date":"2024-07-25","close":5741.4966},{"date":"2024-07-26","close":5693.6504},{"date":"2024-07-29","close":5741.4966},{"date":"2024-07-30","close":5636.2354},{"date":"2024-07-31","close":5741.4966},{"date":"2024-08-01","close":5798.9116},{"date":"2024-08-02","close":5454.4214},{"date":"2024-08-05","close":4597.9814},{"date":"2024-08-06","close":4947.2559},{"date":"2024-08-07","close":5004.6709},{"date":"2024-08-08","close":4995.1016},{"date":"2024-08-09","close":5090.7935},{"date":"2024-08-12","close":5234.3306},{"date":"2024-08-13","close":5196.0537},{"date":"2024-08-14","close":5368.2988},{"date":"2024-08-16","close":5253.4688},{"date":"2024-08-19","close":5042.9478},{"date":"2024-08-20","close":5215.1924},{"date":"2024-08-21","close":5282.1768},{"date":"2024-08-22","close":5253.4688},{"date":"2024-08-23","close":5100.3628},{"date":"2024-08-26","close":4985.5327},{"date":"2024-08-27","close":4975.9634},{"date":"2024-08-28","close":5023.8091},{"date":"2024-08-29","close":4995.1016},{"date":"2024-08-30","close":5081.2241},{"date":"2024-09-02","close":5052.5166},{"date":"2024-09-03","close":4966.3945},{"date":"2024-09-04","close":4751.0884},{"date":"2024-09-05","close":4617.1201},{"date":"2024-09-06","close":4449.6597},{"date":"2024-09-09","close":4487.936},{"date":"2024-09-10","close":4425.7368},{"date":"2024-09-11","close":4382.6758},{"date":"2024-09-12","close":4574.0586},{"date":"2024-09-13","close":4545.3511},{"date":"2024-09-19","close":4440.0908},{"date":"2024-09-20","close":4406.5986},{"date":"2024-09-23","close":4521.4282},{"date":"2024-09-24","close":4612.335},{"date":"2024-09-25","close":4617.1201},{"date":"2024-09-26","close":4751.0884},{"date":"2024-09-27","close":4746.3037},{"date":"2024-09-30","close":4674.5352},{"date":"2024-10-02","close":4674.5352},{"date":"2024-10-04","close":4650.6118},{"date":"2024-10-07","close":4684.104},{"date":"2024-10-08","close":4578.8433},{"date":"2024-10-10","close":4478.3672},{"date":"2024-10-11","close":4497.5059},{"date":"2024-10-14","close":4516.644},{"date":"2024-10-15","close":4497.5059},{"date":"2024-10-16","close":4363.5371},{"date":"2024-10-17","close":4296.5532},{"date":"2024-10-18","close":4181.7231},{"date":"2024-10-21","close":4186.5078},{"date":"2024-10-22","close":4009.478},{"date":"2024-10-23","close":4052.5396},{"date":"2024-10-24","close":3856.3716},{"date":"2024-10-25","close":3851.5872},{"date":"2024-10-28","close":3909.002},{"date":"2024-10-29","close":3861.1562},{"date":"2024-10-30","close":3822.8796},{"date":"2024-10-31","close":3918.571},{"date":"2024-11-01","close":3803.7412},{"date":"2024-11-04","close":3899.4329},{"date":"2024-11-05","close":3966.417},{"date":"2024-11-06","close":4023.8318},{"date":"2024-11-07","close":3932.925},{"date":"2024-11-08","close":3956.8479},{"date":"2024-11-11","close":3789.3875},{"date":"2024-11-12","close":3564.5122},{"date":"2024-11-13","close":3550.1587},{"date":"2024-11-14","close":3502.3127},{"date":"2024-11-15","close":3664.9885},{"date":"2024-11-18","close":3703.2651},{"date":"2024-11-19","close":4042.9705},{"date":"2024-11-20","close":3885.0791},{"date":"2024-11-21","close":3798.9565},{"date":"2024-11-22","close":4033.4014},{"date":"2024-11-25","close":4004.6936},{"date":"2024-11-26","close":3961.6326},{"date":"2024-11-27","close":4009.478},{"date":"2024-11-28","close":4033.4014},{"date":"2024-11-29","close":3923.356},{"date":"2024-12-02","close":3813.3105},{"date":"2024-12-03","close":3913.7866},{"date":"2024-12-04","close":3755.8955},{"date":"2024-12-05","close":3679.342},{"date":"2024-12-06","close":3612.3582},{"date":"2024-12-09","close":3310.9297},{"date":"2024-12-10","close":3497.5281},{"date":"2024-12-11","close":3636.281},{"date":"2024-12-12","close":3641.0657},{"date":"2024-12-13","close":3813.3105},{"date":"2024-12-16","close":3846.8025},{"date":"2024-12-17","close":3822.8796},{"date":"2024-12-18","close":3846.8025},{"date":"2024-12-19","close":3846.8025},{"date":"2024-12-20","close":3636.281},{"date":"2024-12-23","close":3765.4646},{"date":"2024-12-24","close":3755.8955},{"date":"2024-12-26","close":3698.4805},{"date":"2024-12-27","close":3781.9788},{"date":"2024-12-30","close":3890.0354},{"date":"2025-01-02","close":4273.145},{"date":"2025-01-03","close":4307.5264},{"date":"2025-01-06","close":4366.4663},{"date":"2025-01-07","close":4567.8447},{"date":"2025-01-08","close":4567.8447},{"date":"2025-01-09","close":4798.6929},{"date":"2025-01-10","close":4715.1943},{"date":"2025-01-13","close":4508.9048},{"date":"2025-01-14","close":4567.8447},{"date":"2025-01-15","close":4469.6113},{"date":"2025-01-16","close":4597.3145},{"date":"2025-01-17","close":4548.1978},{"date":"2025-01-20","close":4710.2827},{"date":"2025-01-21","close":4734.8408},{"date":"2025-01-22","close":4651.3428},{"date":"2025-01-23","close":4469.6113},{"date":"2025-01-24","close":4646.4312},{"date":"2025-01-31","close":4818.3394},{"date":"2025-02-03","close":4852.7207},{"date":"2025-02-04","close":4779.0459},{"date":"2025-02-05","close":5019.7173},{"date":"2025-02-06","close":4990.2476},{"date":"2025-02-07","close":4941.1309},{"date":"2025-02-10","close":5176.8906},{"date":"2025-02-11","close":5049.1875},{"date":"2025-02-12","close":5059.0107},{"date":"2025-02-13","close":5009.894},{"date":"2025-02-14","close":4862.5444},{"date":"2025-02-17","close":4980.4243},{"date":"2025-02-18","close":5117.9507},{"date":"2025-02-19","close":5059.0107},{"date":"2025-02-20","close":4911.6606},{"date":"2025-02-21","close":4931.3076},{"date":"2025-02-24","close":4779.0459},{"date":"2025-02-25","close":4783.9575},{"date":"2025-02-26","close":4754.4878},{"date":"2025-02-27","close":4612.0493},{"date":"2025-02-28","close":4410.6714},{"date":"2025-03-04","close":4292.7915},{"date":"2025-03-05","close":4356.6431},{"date":"2025-03-06","close":4346.8198},{"date":"2025-03-07","close":4297.7031},{"date":"2025-03-10","close":4224.0283},{"date":"2025-03-11","close":4238.7632},{"date":"2025-03-12","close":4346.8198},{"date":"2025-03-13","close":4243.6748},{"date":"2025-03-14","close":4445.0532},{"date":"2025-03-17","close":4459.7881},{"date":"2025-03-18","close":4395.9365},{"date":"2025-03-19","close":4332.085},{"date":"2025-03-20","close":4312.438},{"date":"2025-03-21","close":4307.5264},{"date":"2025-03-24","close":4278.0566},{"date":"2025-03-25","close":4165.0884},{"date":"2025-03-26","close":4214.2051},{"date":"2025-03-27","close":4184.7349},{"date":"2025-03-28","close":4037.3853},{"date":"2025-03-31","close":3909.6821},{"date":"2025-04-01","close":3939.1521},{"date":"2025-04-02","close":3860.5654},{"date":"2025-04-03","close":3855.6538},{"date":"2025-04-04","close":3939.1521},{"date":"2025-04-07","close":3757.4207},{"date":"2025-04-08","close":3713.2156},{"date":"2025-04-09","close":3718.1272},{"date":"2025-04-10","close":3963.7102},{"date":"2025-04-11","close":4037.3853},{"date":"2025-04-14","close":4111.0601},{"date":"2025-04-15","close":4233.8516},{"date":"2025-04-16","close":4130.7065},{"date":"2025-04-17","close":4204.3818},{"date":"2025-04-18","close":4204.3818},{"date":"2025-04-21","close":4243.6748},{"date":"2025-04-22","close":4219.1167},{"date":"2025-04-23","close":4322.2617},{"date":"2025-04-24","close":4292.7915},{"date":"2025-04-25","close":4346.8198},{"date":"2025-04-28","close":4346.8198},{"date":"2025-04-29","close":4346.8198},{"date":"2025-04-30","close":4165.0884},{"date":"2025-05-02","close":4189.6465},{"date":"2025-05-07","close":4209.2935},{"date":"2025-05-08","close":4268.2334},{"date":"2025-05-09","close":4086.5017},{"date":"2025-05-12","close":4184.7349},{"date":"2025-05-13","close":4312.438},{"date":"2025-05-14","close":4395.9365},{"date":"2025-05-15","close":4297.7031},{"date":"2025-05-16","close":4155.2651},{"date":"2025-05-19","close":4096.3252},{"date":"2025-05-20","close":4150.3535},{"date":"2025-05-21","close":4219.1167},{"date":"2025-05-22","close":4071.7668},{"date":"2025-05-23","close":3880.2122},{"date":"2025-05-26","close":5039.3643},{"date":"2025-05-27","close":5334.0635},{"date":"2025-05-28","close":5432.2969},{"date":"2025-05-29","close":5432.2969},{"date":"2025-05-30","close":5275.1235},{"date":"2025-06-02","close":5108.1274},{"date":"2025-06-04","close":5275.1235},{"date":"2025-06-05","close":5216.1836},{"date":"2025-06-09","close":4990.2476},{"date":"2025-06-10","close":4892.0142},{"date":"2025-06-11","close":5039.3643},{"date":"2025-06-12","close":4911.6606},{"date":"2025-06-13","close":4661.166},{"date":"2025-06-16","close":4769.2227},{"date":"2025-06-17","close":4705.3711},{"date":"2025-06-18","close":4872.3677},{"date":"2025-06-19","close":4793.7808},{"date":"2025-06-20","close":4764.311},{"date":"2025-06-23","close":4764.311},{"date":"2025-06-24","close":4970.6006},{"date":"2025-06-25","close":5127.7739},{"date":"2025-06-26","close":4980.4243},{"date":"2025-06-27","close":5059.0107},{"date":"2025-06-30","close":5206.3604},{"date":"2025-07-01","close":5049.1875},{"date":"2025-07-02","close":5000.0708},{"date":"2025-07-03","close":5039.3643},{"date":"2025-07-04","close":4980.4243},{"date":"2025-07-07","close":5098.3042},{"date":"2025-07-08","close":5137.5972},{"date":"2025-07-09","close":5216.1836},{"date":"2025-07-10","close":5196.5371},{"date":"2025-07-11","close":5216.1836},{"date":"2025-07-14","close":5206.3604},{"date":"2025-07-15","close":5275.1235},{"date":"2025-07-16","close":5206.3604},{"date":"2025-07-17","close":5167.0674},{"date":"2025-07-18","close":5137.5972},{"date":"2025-07-21","close":5078.6572},{"date":"2025-07-22","close":4990.2476},{"date":"2025-07-23","close":4931.3076},{"date":"2025-07-24","close":4887.1025},{"date":"2025-07-25","close":4980.4243},{"date":"2025-07-28","close":4872.3677},{"date":"2025-07-29","close":4931.3076},{"date":"2025-07-30","close":4921.4844},{"date":"2025-07-31","close":4990.2476},{"date":"2025-08-01","close":4685.7246},{"date":"2025-08-04","close":4675.9014},{"date":"2025-08-05","close":4833.0742},{"date":"2025-08-06","close":4911.6606},{"date":"2025-08-07","close":4906.749},{"date":"2025-08-08","close":4960.7773},{"date":"2025-08-11","close":4921.4844},{"date":"2025-08-12","close":4921.4844},{"date":"2025-08-13","close":5265.3003},{"date":"2025-08-14","close":5068.834},{"date":"2025-08-18","close":4990.2476},{"date":"2025-08-19","close":5019.7173},{"date":"2025-08-20","close":4960.7773},{"date":"2025-08-21","close":4823.251},{"date":"2025-08-22","close":4803.6045},{"date":"2025-08-25","close":4960.7773},{"date":"2025-08-26","close":5265.3003},{"date":"2025-08-27","close":5265.3003},{"date":"2025-08-28","close":5363.5337},{"date":"2025-08-29","close":5402.8271},{"date":"2025-09-01","close":5393.0034},{"date":"2025-09-02","close":5461.7671},{"date":"2025-09-03","close":5481.4136},{"date":"2025-09-04","close":5638.5864},{"date":"2025-09-05","close":5697.5264},{"date":"2025-09-08","close":5648.4102},{"date":"2025-09-09","close":5677.8799},{"date":"2025-09-10","close":5795.7598},{"date":"2025-09-11","close":5726.9966},{"date":"2025-09-12","close":5618.9399},{"date":"2025-09-15","close":5746.6431},{"date":"2025-09-16","close":5677.8799},{"date":"2025-09-17","close":5589.4702},{"date":"2025-09-18","close":5726.9966},{"date":"2025-09-19","close":5770.0},{"date":"2025-09-22","close":5579.6465},{"date":"2025-09-23","close":5677.8799},{"date":"2025-09-24","close":5687.7031},{"date":"2025-09-25","close":5648.4102},{"date":"2025-09-26","close":5422.4736},{"date":"2025-09-29","close":5432.2969},{"date":"2025-09-30","close":5373.3569},{"date":"2025-10-01","close":5353.7104},{"date":"2025-10-02","close":5481.4136},{"date":"2025-10-10","close":5422.4736},{"date":"2025-10-13","close":5432.2969},{"date":"2025-10-14","close":5324.2402},{"date":"2025-10-15","close":5825.23},{"date":"2025-10-16","close":5677.8799},{"date":"2025-10-17","close":5501.0601},{"date":"2025-10-20","close":6070.813},{"date":"2025-10-21","close":5884.1699},{"date":"2025-10-22","close":5795.7598},{"date":"2025-10-23","close":5648.4102},{"date":"2025-10-24","close":5461.7671},{"date":"2025-10-27","close":5383.1802},{"date":"2025-10-28","close":5393.0034},{"date":"2025-10-29","close":5412.6504},{"date":"2025-10-30","close":5127.7739},{"date":"2025-10-31","close":5196.5371},{"date":"2025-11-03","close":5550.1768},{"date":"2025-11-04","close":5304.5938},{"date":"2025-11-05","close":5029.5405},{"date":"2025-11-06","close":4950.9541},{"date":"2025-11-07","close":4906.749},{"date":"2025-11-10","close":5059.0107},{"date":"2025-11-11","close":4980.4243},{"date":"2025-11-12","close":5029.5405},{"date":"2025-11-13","close":4980.4243},{"date":"2025-11-14","close":4990.2476},{"date":"2025-11-17","close":4739.7529},{"date":"2025-11-18","close":4440.1416},{"date":"2025-11-19","close":4420.4946},{"date":"2025-11-20","close":4612.0493},{"date":"2025-11-21","close":4592.4028},{"date":"2025-11-24","close":4592.4028},{"date":"2025-11-25","close":4562.9331},{"date":"2025-11-26","close":4587.4912},{"date":"2025-11-27","close":4621.873},{"date":"2025-11-28","close":5176.8906},{"date":"2025-12-01","close":5196.5371},{"date":"2025-12-02","close":5962.7563},{"date":"2025-12-03","close":5805.583},{"date":"2025-12-04","close":5844.8765},{"date":"2025-12-05","close":5618.9399},{"date":"2025-12-08","close":5589.4702},{"date":"2025-12-09","close":5501.0601},{"date":"2025-12-10","close":5481.4136},{"date":"2025-12-11","close":5668.0566},{"date":"2025-12-12","close":5717.1733},{"date":"2025-12-15","close":5618.9399},{"date":"2025-12-16","close":5540.3535},{"date":"2025-12-17","close":5530.5303},{"date":"2025-12-18","close":5510.8833},{"date":"2025-12-19","close":5324.2402},{"date":"2025-12-22","close":5550.1768},{"date":"2025-12-23","close":5736.8198},{"date":"2025-12-24","close":5756.4663},{"date":"2025-12-26","close":5560.0},{"date":"2025-12-29","close":5720.0},{"date":"2025-12-30","close":5580.0},{"date":"2026-01-02","close":5830.0},{"date":"2026-01-05","close":5780.0},{"date":"2026-01-06","close":5790.0},{"date":"2026-01-07","close":5750.0},{"date":"2026-01-08","close":5630.0},{"date":"2026-01-09","close":5550.0},{"date":"2026-01-12","close":6110.0},{"date":"2026-01-13","close":6000.0},{"date":"2026-01-14","close":6020.0},{"date":"2026-01-15","close":6470.0},{"date":"2026-01-16","close":6940.0},{"date":"2026-01-19","close":7150.0},{"date":"2026-01-20","close":7550.0},{"date":"2026-01-21","close":9810.0},{"date":"2026-01-22","close":8620.0},{"date":"2026-01-23","close":7940.0},{"date":"2026-01-26","close":8070.0},{"date":"2026-01-27","close":7750.0},{"date":"2026-01-28","close":8000.0},{"date":"2026-01-29","close":8150.0},{"date":"2026-01-30","close":7850.0},{"date":"2026-02-02","close":7550.0},{"date":"2026-02-03","close":7970.0},{"date":"2026-02-04","close":7830.0},{"date":"2026-02-05","close":7610.0},{"date":"2026-02-06","close":7290.0},{"date":"2026-02-09","close":7420.0},{"date":"2026-02-10","close":7410.0},{"date":"2026-02-11","close":7330.0},{"date":"2026-02-12","close":7280.0},{"date":"2026-02-13","close":7100.0},{"date":"2026-02-19","close":7130.0},{"date":"2026-02-20","close":7000.0},{"date":"2026-02-23","close":6950.0},{"date":"2026-02-24","close":7000.0},{"date":"2026-02-25","close":7210.0},{"date":"2026-02-26","close":6850.0},{"date":"2026-02-27","close":7000.0},{"date":"2026-03-03","close":6580.0},{"date":"2026-03-04","close":5620.0},{"date":"2026-03-05","close":6160.0},{"date":"2026-03-06","close":6200.0},{"date":"2026-03-09","close":5730.0},{"date":"2026-03-10","close":5960.0},{"date":"2026-03-11","close":6090.0},{"date":"2026-03-12","close":6130.0},{"date":"2026-03-13","close":6150.0},{"date":"2026-03-16","close":5860.0},{"date":"2026-03-17","close":5940.0},{"date":"2026-03-18","close":5880.0},{"date":"2026-03-19","close":5640.0},{"date":"2026-03-20","close":5700.0},{"date":"2026-03-23","close":5250.0},{"date":"2026-03-24","close":5360.0},{"date":"2026-03-25","close":5500.0},{"date":"2026-03-26","close":5260.0},{"date":"2026-03-27","close":5440.0},{"date":"2026-03-30","close":5310.0},{"date":"2026-03-31","close":5190.0},{"date":"2026-04-01","close":5400.0},{"date":"2026-04-02","close":5300.0},{"date":"2026-04-03","close":5170.0},{"date":"2026-04-06","close":5160.0},{"date":"2026-04-07","close":5160.0},{"date":"2026-04-08","close":5420.0},{"date":"2026-04-09","close":5300.0},{"date":"2026-04-10","close":5490.0},{"date":"2026-04-13","close":5450.0},{"date":"2026-04-14","close":5640.0},{"date":"2026-04-15","close":5710.0},{"date":"2026-04-16","close":5840.0},{"date":"2026-04-17","close":5930.0},{"date":"2026-04-20","close":5890.0},{"date":"2026-04-21","close":6070.0},{"date":"2026-04-22","close":6100.0},{"date":"2026-04-23","close":6000.0},{"date":"2026-04-24","close":6130.0},{"date":"2026-04-27","close":6260.0},{"date":"2026-04-28","close":6280.0},{"date":"2026-04-29","close":6290.0},{"date":"2026-04-30","close":6220.0},{"date":"2026-05-04","close":6240.0},{"date":"2026-05-06","close":6080.0},{"date":"2026-05-07","close":5890.0},{"date":"2026-05-08","close":6090.0},{"date":"2026-05-11","close":6100.0},{"date":"2026-05-12","close":5970.0},{"date":"2026-05-13","close":7150.0},{"date":"2026-05-14","close":6810.0},{"date":"2026-05-15","close":6360.0},{"date":"2026-05-18","close":6500.0},{"date":"2026-05-19","close":5940.0},{"date":"2026-05-20","close":5710.0},{"date":"2026-05-21","close":6040.0},{"date":"2026-05-22","close":6090.0},{"date":"2026-05-26","close":5970.0},{"date":"2026-05-27","close":5530.0},{"date":"2026-05-28","close":5260.0},{"date":"2026-05-29","close":4980.0},{"date":"2026-06-01","close":4710.0},{"date":"2026-06-02","close":4495.0},{"date":"2026-06-04","close":4465.0},{"date":"2026-06-05","close":4315.0},{"date":"2026-06-08","close":4025.0},{"date":"2026-06-09","close":4200.0},{"date":"2026-06-10","close":4100.0},{"date":"2026-06-11","close":4030.0},{"date":"2026-06-12","close":4150.0},{"date":"2026-06-15","close":4030.0},{"date":"2026-06-16","close":4000.0},{"date":"2026-06-17","close":4020.0},{"date":"2026-06-18","close":4020.0},{"date":"2026-06-19","close":4065.0},{"date":"2026-06-22","close":4025.0},{"date":"2026-06-23","close":3550.0},{"date":"2026-06-24","close":4615.0},{"date":"2026-06-25","close":3710.0},{"date":"2026-06-26","close":3480.0},{"date":"2026-06-29","close":3770.0},{"date":"2026-06-30","close":3765.0},{"date":"2026-07-01","close":3855.0},{"date":"2026-07-02","close":3705.0},{"date":"2026-07-03","close":3650.0},{"date":"2026-07-06","close":3560.0},{"date":"2026-07-07","close":3490.0},{"date":"2026-07-08","close":3305.0},{"date":"2026-07-09","close":3285.0},{"date":"2026-07-10","close":3540.0},{"date":"2026-07-13","close":3510.0},{"date":"2026-07-14","close":3345.0},{"date":"2026-07-15","close":3485.0},{"date":"2026-07-16","close":3355.0},{"date":"2026-07-20","close":3225.0},{"date":"2026-07-21","close":3385.0},{"date":"2026-07-22","close":3590.0},{"date":"2026-07-23","close":3640.0},{"date":"2026-07-24","close":3515.0},{"date":"2026-07-27","close":3635.0},{"date":"2026-07-28","close":3475.0},{"date":"2026-07-29","close":3380.0},{"date":"2026-07-30","close":3315.0},{"date":"2026-07-31","close":3415.0},{"date":"2026-08-03","close":3525.0},{"date":"2026-08-04","close":3680.0},{"date":"2026-08-05","close":3830.0},{"date":"2026-08-06","close":3810.0},{"date":"2026-08-07","close":3800.0},{"date":"2026-08-10","close":3790.0},{"date":"2026-08-11","close":3855.0},{"date":"2026-08-12","close":3860.0},{"date":"2026-08-13","close":3895.0},{"date":"2026-08-14","close":3840.0},{"date":"2026-08-18","close":3775.0},{"date":"2026-08-19","close":3600.0},{"date":"2026-08-20","close":3670.0},{"date":"2026-08-21","close":3490.0},{"date":"2026-08-24","close":3495.0},{"date":"2026-08-25","close":3545.0},{"date":"2026-08-26","close":3565.0},{"date":"2026-08-27","close":3575.0},{"date":"2026-08-28","close":3500.0},{"date":"2026-08-31","close":3510.0},{"date":"2026-09-01","close":3570.0},{"date":"2026-09-02","close":3510.0},{"date":"2026-09-03","close":3410.0},{"date":"2026-09-04","close":3490.0},{"date":"2026-09-07","close":3540.0},{"date":"2026-09-08","close":3535.0},{"date":"2026-09-09","close":3495.0},{"date":"2026-09-10","close":3490.0},{"date":"2026-09-11","close":3490.0},{"date":"2026-09-14","close":3460.0},{"date":"2026-09-15","close":3435.0},{"date":"2026-09-16","close":3415.0},{"date":"2026-09-17","close":3490.0},{"date":"2026-09-18","close":3345.0},{"date":"2026-09-21","close":3470.0},{"date":"2026-09-22","close":3520.0},{"date":"2026-09-23","close":3625.0},{"date":"2026-09-28","close":3565.0},{"date":"2026-09-29","close":3650.0},{"date":"2026-09-30","close":3665.0},{"date":"2026-10-01","close":3705.0},{"date":"2026-10-02","close":3740.0},{"date":"2026-10-06","close":3865.0},{"date":"2026-10-07","close":3980.0},{"date":"2026-10-08","close":3995.0},{"date":"2026-10-12","close":3830.0},{"date":"2026-10-13","close":3775.0},{"date":"2026-10-14","close":3855.0},{"date":"2026-10-15","close":3890.0},{"date":"2026-10-16","close":3685.0},{"date":"2026-10-19","close":3710.0},{"date":"2026-10-20","close":3655.0},{"date":"2026-10-21","close":3615.0},{"date":"2026-10-22","close":3580.0},{"date":"2026-10-23","close":3505.0}],"chart_data":[{"date":"2024-10-23","open":3981,"high":4110,"low":3923,"close":4053,"volume":38886,"rsi_14":13.89,"sma_20":4681.25,"sma_60":5099.33,"sma_120":6511.0},{"date":"2024-10-24","open":3971,"high":4053,"low":3852,"close":3856,"volume":72815,"rsi_14":11.31,"sma_20":4646.5,"sma_60":5064.67,"sma_120":6474.58},{"date":"2024-10-25","open":3919,"high":3923,"low":3809,"close":3852,"volume":24535,"rsi_14":11.52,"sma_20":4606.75,"sma_60":5030.92,"sma_120":6438.88},{"date":"2024-10-28","open":3847,"high":3942,"low":3813,"close":3909,"volume":22393,"rsi_14":13.51,"sma_20":4569.75,"sma_60":4999.0,"sma_120":6403.58},{"date":"2024-10-29","open":3909,"high":3986,"low":3837,"close":3861,"volume":23506,"rsi_14":14.29,"sma_20":4523.25,"sma_60":4967.08,"sma_120":6365.38},{"date":"2024-10-30","open":3871,"high":3904,"low":3794,"close":3823,"volume":39826,"rsi_14":15.23,"sma_20":4475.0,"sma_60":4933.67,"sma_120":6327.0},{"date":"2024-10-31","open":3809,"high":3971,"low":3780,"close":3919,"volume":45905,"rsi_14":21.6,"sma_20":4435.5,"sma_60":4903.75,"sma_120":6289.62},{"date":"2024-11-01","open":3837,"high":3914,"low":3799,"close":3804,"volume":22727,"rsi_14":18.03,"sma_20":4390.0,"sma_60":4870.0,"sma_120":6250.92},{"date":"2024-11-04","open":3804,"high":3986,"low":3804,"close":3899,"volume":54765,"rsi_14":24.9,"sma_20":4350.75,"sma_60":4836.92,"sma_120":6211.54},{"date":"2024-11-05","open":3885,"high":4043,"low":3885,"close":3966,"volume":33521,"rsi_14":32.34,"sma_20":4313.25,"sma_60":4811.0,"sma_120":6172.33},{"date":"2024-11-06","open":3966,"high":4072,"low":3842,"close":4024,"volume":44964,"rsi_14":37.77,"sma_20":4284.25,"sma_60":4801.0,"sma_120":6135.04},{"date":"2024-11-07","open":4009,"high":4009,"low":3890,"close":3933,"volume":10542,"rsi_14":38.6,"sma_20":4255.75,"sma_60":4783.33,"sma_120":6097.38},{"date":"2024-11-08","open":3933,"high":4009,"low":3895,"close":3957,"volume":10389,"rsi_14":39.66,"sma_20":4227.5,"sma_60":4765.08,"sma_120":6062.0},{"date":"2024-11-11","open":3981,"high":3981,"low":3775,"close":3789,"volume":50568,"rsi_14":40.0,"sma_20":4189.5,"sma_60":4744.08,"sma_120":6023.75},{"date":"2024-11-12","open":3732,"high":3789,"low":3565,"close":3565,"volume":38538,"rsi_14":30.97,"sma_20":4140.75,"sma_60":4717.5,"sma_120":5979.71},{"date":"2024-11-13","open":3565,"high":3631,"low":3474,"close":3550,"volume":43675,"rsi_14":36.09,"sma_20":4098.25,"sma_60":4688.17,"sma_120":5938.38},{"date":"2024-11-14","open":3517,"high":3579,"low":3459,"close":3502,"volume":31128,"rsi_14":34.73,"sma_20":4056.75,"sma_60":4658.67,"sma_120":5897.96},{"date":"2024-11-15","open":3502,"high":3708,"low":3402,"close":3665,"volume":57103,"rsi_14":40.23,"sma_20":4029.75,"sma_60":4629.0,"sma_120":5858.79},{"date":"2024-11-18","open":3665,"high":3722,"low":3631,"close":3703,"volume":14357,"rsi_14":43.63,"sma_20":4004.5,"sma_60":4602.0,"sma_120":5818.62},{"date":"2024-11-19","open":3675,"high":4043,"low":3665,"close":4043,"volume":69270,"rsi_14":57.14,"sma_20":4006.25,"sma_60":4584.58,"sma_120":5780.42},{"date":"2024-11-20","open":4029,"high":4033,"low":3842,"close":3885,"volume":24889,"rsi_14":48.96,"sma_20":3997.5,"sma_60":4561.42,"sma_120":5742.75},{"date":"2024-11-21","open":3904,"high":3962,"low":3785,"close":3799,"volume":14631,"rsi_14":49.85,"sma_20":3994.5,"sma_60":4535.58,"sma_120":5705.08},{"date":"2024-11-22","open":3809,"high":4148,"low":3809,"close":4033,"volume":67736,"rsi_14":53.91,"sma_20":4004.0,"sma_60":4514.33,"sma_120":5668.88},{"date":"2024-11-25","open":4038,"high":4115,"low":4000,"close":4005,"volume":32513,"rsi_14":51.14,"sma_20":4009.0,"sma_60":4495.25,"sma_120":5633.33},{"date":"2024-11-26","open":3966,"high":4086,"low":3866,"close":3962,"volume":27247,"rsi_14":48.13,"sma_20":4014.25,"sma_60":4477.42,"sma_120":5599.08},{"date":"2024-11-27","open":4014,"high":4129,"low":3861,"close":4009,"volume":43468,"rsi_14":52.37,"sma_20":4024.0,"sma_60":4460.58,"sma_120":5565.17},{"date":"2024-11-28","open":4000,"high":4038,"low":3933,"close":4033,"volume":11660,"rsi_14":52.37,"sma_20":4030.0,"sma_60":4443.33,"sma_120":5530.79},{"date":"2024-11-29","open":4134,"high":4134,"low":3828,"close":3923,"volume":24875,"rsi_14":54.29,"sma_20":4036.25,"sma_60":4424.67,"sma_120":5494.96},{"date":"2024-12-02","open":3957,"high":3957,"low":3809,"close":3813,"volume":25592,"rsi_14":58.61,"sma_20":4031.75,"sma_60":4402.58,"sma_120":5457.67},{"date":"2024-12-03","open":3775,"high":3962,"low":3703,"close":3914,"volume":38229,"rsi_14":61.88,"sma_20":4029.0,"sma_60":4382.75,"sma_120":5421.0},{"date":"2024-12-04","open":3828,"high":3914,"low":3751,"close":3756,"volume":24189,"rsi_14":57.73,"sma_20":4015.0,"sma_60":4361.67,"sma_120":5381.96},{"date":"2024-12-05","open":3756,"high":3789,"low":3679,"close":3679,"volume":23251,"rsi_14":50.46,"sma_20":4001.75,"sma_60":4343.0,"sma_120":5342.33},{"date":"2024-12-06","open":3679,"high":3718,"low":3407,"close":3612,"volume":31844,"rsi_14":47.13,"sma_20":3983.75,"sma_60":4325.5,"sma_120":5300.29},{"date":"2024-12-09","open":3612,"high":3612,"low":3282,"close":3311,"volume":66001,"rsi_14":26.32,"sma_20":3958.75,"sma_60":4305.67,"sma_120":5256.96},{"date":"2024-12-10","open":3254,"high":3574,"low":3254,"close":3498,"volume":26041,"rsi_14":37.69,"sma_20":3955.25,"sma_60":4288.42,"sma_120":5218.42},{"date":"2024-12-11","open":3498,"high":3665,"low":3445,"close":3636,"volume":26537,"rsi_14":45.0,"sma_20":3959.75,"sma_60":4274.67,"sma_120":5181.17},{"date":"2024-12-12","open":3636,"high":3684,"low":3588,"close":3641,"volume":11852,"rsi_14":35.96,"sma_20":3967.0,"sma_60":4261.75,"sma_120":5144.71},{"date":"2024-12-13","open":3675,"high":3847,"low":3641,"close":3813,"volume":26919,"rsi_14":43.79,"sma_20":3974.75,"sma_60":4248.5,"sma_120":5110.83},{"date":"2024-12-16","open":3818,"high":4019,"low":3813,"close":3847,"volume":17612,"rsi_14":46.25,"sma_20":3982.25,"sma_60":4236.33,"sma_120":5077.0},{"date":"2024-12-17","open":3962,"high":3962,"low":3823,"close":3823,"volume":14986,"rsi_14":43.81,"sma_20":3970.75,"sma_60":4225.58,"sma_120":5044.62},{"date":"2024-12-18","open":3823,"high":3904,"low":3789,"close":3847,"volume":13297,"rsi_14":43.81,"sma_20":3968.75,"sma_60":4215.83,"sma_120":5015.29},{"date":"2024-12-19","open":3847,"high":3885,"low":3785,"close":3847,"volume":15437,"rsi_14":47.26,"sma_20":3971.25,"sma_60":4204.08,"sma_120":4988.12},{"date":"2024-12-20","open":3828,"high":3876,"low":3636,"close":3636,"volume":19662,"rsi_14":44.09,"sma_20":3950.5,"sma_60":4187.08,"sma_120":4958.54},{"date":"2024-12-23","open":3627,"high":3765,"low":3627,"close":3765,"volume":13296,"rsi_14":45.14,"sma_20":3938.0,"sma_60":4172.25,"sma_120":4932.42},{"date":"2024-12-24","open":3765,"high":3765,"low":3655,"close":3756,"volume":14086,"rsi_14":50.0,"sma_20":3927.25,"sma_60":4154.92,"sma_120":4904.29},{"date":"2024-12-26","open":3761,"high":3828,"low":3684,"close":3698,"volume":15700,"rsi_14":50.7,"sma_20":3911.0,"sma_60":4136.67,"sma_120":4875.42},{"date":"2024-12-27","open":3738,"high":3880,"low":3698,"close":3782,"volume":9859,"rsi_14":52.75,"sma_20":3892.75,"sma_60":4119.42,"sma_120":4849.33},{"date":"2024-12-30","open":3861,"high":3900,"low":3782,"close":3890,"volume":20029,"rsi_14":71.55,"sma_20":3885.75,"sma_60":4104.0,"sma_120":4825.42},{"date":"2025-01-02","open":4028,"high":4308,"low":4008,"close":4273,"volume":115691,"rsi_14":75.65,"sma_20":3904.0,"sma_60":4095.5,"sma_120":4805.75},{"date":"2025-01-03","open":4273,"high":4317,"low":4170,"close":4308,"volume":57801,"rsi_14":73.49,"sma_20":3918.75,"sma_60":4087.0,"sma_120":4785.38},{"date":"2025-01-06","open":4308,"high":4366,"low":4283,"close":4366,"volume":63646,"rsi_14":74.62,"sma_20":3944.75,"sma_60":4081.33,"sma_120":4764.67},{"date":"2025-01-07","open":4381,"high":4912,"low":4381,"close":4568,"volume":419738,"rsi_14":75.09,"sma_20":3985.0,"sma_60":4080.83,"sma_120":4746.83},{"date":"2025-01-08","open":4568,"high":4666,"low":4499,"close":4568,"volume":79506,"rsi_14":74.42,"sma_20":4028.75,"sma_60":4080.0,"sma_120":4729.33},{"date":"2025-01-09","open":4568,"high":4809,"low":4430,"close":4799,"volume":106330,"rsi_14":79.67,"sma_20":4100.0,"sma_60":4082.75,"sma_120":4712.96},{"date":"2025-01-10","open":4794,"high":4863,"low":4656,"close":4715,"volume":55760,"rsi_14":75.0,"sma_20":4157.25,"sma_60":4084.42,"sma_120":4695.88},{"date":"2025-01-13","open":4656,"high":4656,"low":4391,"close":4509,"volume":60908,"rsi_14":66.1,"sma_20":4196.75,"sma_60":4084.92,"sma_120":4677.46},{"date":"2025-01-14","open":4479,"high":4568,"low":4455,"close":4568,"volume":46927,"rsi_14":76.4,"sma_20":4239.0,"sma_60":4087.58,"sma_120":4660.88},{"date":"2025-01-15","open":4558,"high":4696,"low":4470,"close":4470,"volume":21845,"rsi_14":69.52,"sma_20":4267.25,"sma_60":4090.58,"sma_120":4645.04},{"date":"2025-01-16","open":4494,"high":4710,"low":4484,"close":4597,"volume":43736,"rsi_14":72.27,"sma_20":4300.25,"sma_60":4095.67,"sma_120":4631.21},{"date":"2025-01-17","open":4558,"high":4686,"low":4484,"close":4548,"volume":34641,"rsi_14":72.7,"sma_20":4332.0,"sma_60":4103.0,"sma_120":4616.88},{"date":"2025-01-20","open":4573,"high":4764,"low":4479,"close":4710,"volume":70801,"rsi_14":75.75,"sma_20":4370.75,"sma_60":4112.33,"sma_120":4605.83},{"date":"2025-01-21","open":4710,"high":4813,"low":4632,"close":4735,"volume":56718,"rsi_14":74.57,"sma_20":4410.75,"sma_60":4125.5,"sma_120":4595.08},{"date":"2025-01-22","open":4863,"high":4887,"low":4637,"close":4651,"volume":72424,"rsi_14":63.32,"sma_20":4457.5,"sma_60":4137.33,"sma_120":4584.12},{"date":"2025-01-23","open":4651,"high":4813,"low":4470,"close":4470,"volume":30745,"rsi_14":55.17,"sma_20":4488.25,"sma_60":4145.08,"sma_120":4572.04},{"date":"2025-01-24","open":4612,"high":4710,"low":4529,"close":4646,"volume":32191,"rsi_14":58.31,"sma_20":4528.5,"sma_60":4156.67,"sma_120":4561.88},{"date":"2025-01-31","open":4691,"high":4863,"low":4538,"close":4818,"volume":63140,"rsi_14":57.57,"sma_20":4580.5,"sma_60":4171.83,"sma_120":4552.75},{"date":"2025-02-03","open":4754,"high":4863,"low":4686,"close":4853,"volume":77233,"rsi_14":58.43,"sma_20":4635.0,"sma_60":4185.92,"sma_120":4544.83},{"date":"2025-02-04","open":4867,"high":4907,"low":4696,"close":4779,"volume":86663,"rsi_14":49.36,"sma_20":4680.25,"sma_60":4200.75,"sma_120":4535.38},{"date":"2025-02-05","open":4794,"high":5108,"low":4794,"close":5020,"volume":190912,"rsi_14":59.01,"sma_20":4718.25,"sma_60":4218.0,"sma_120":4527.46},{"date":"2025-02-06","open":5069,"high":5118,"low":4887,"close":4990,"volume":95637,"rsi_14":65.91,"sma_20":4753.0,"sma_60":4233.58,"sma_120":4522.29},{"date":"2025-02-07","open":4990,"high":5088,"low":4887,"close":4941,"volume":52392,"rsi_14":62.42,"sma_20":4782.25,"sma_60":4247.33,"sma_120":4524.17},{"date":"2025-02-10","open":4990,"high":5295,"low":4892,"close":5177,"volume":167096,"rsi_14":71.56,"sma_20":4813.25,"sma_60":4266.67,"sma_120":4525.0},{"date":"2025-02-11","open":5157,"high":5295,"low":5049,"close":5049,"volume":93630,"rsi_14":63.77,"sma_20":4837.75,"sma_60":4283.42,"sma_120":4524.25},{"date":"2025-02-12","open":5049,"high":5108,"low":4931,"close":5059,"volume":81656,"rsi_14":65.95,"sma_20":4851.0,"sma_60":4303.25,"sma_120":4523.67},{"date":"2025-02-13","open":5059,"high":5128,"low":4971,"close":5010,"volume":30419,"rsi_14":60.07,"sma_20":4866.0,"sma_60":4326.17,"sma_120":4521.83},{"date":"2025-02-14","open":5039,"high":5079,"low":4843,"close":4863,"volume":73746,"rsi_14":53.96,"sma_20":4884.0,"sma_60":4346.83,"sma_120":4517.5},{"date":"2025-02-17","open":4867,"high":5010,"low":4833,"close":4980,"volume":69098,"rsi_14":60.0,"sma_20":4905.0,"sma_60":4370.33,"sma_120":4514.5},{"date":"2025-02-18","open":5079,"high":5255,"low":4931,"close":5118,"volume":174182,"rsi_14":70.25,"sma_20":4938.0,"sma_60":4393.33,"sma_120":4511.17},{"date":"2025-02-19","open":5098,"high":5187,"low":5000,"close":5059,"volume":51964,"rsi_14":63.91,"sma_20":4961.5,"sma_60":4414.67,"sma_120":4508.33},{"date":"2025-02-20","open":5059,"high":5059,"low":4867,"close":4912,"volume":66395,"rsi_14":53.2,"sma_20":4980.0,"sma_60":4427.58,"sma_120":4506.08},{"date":"2025-02-21","open":4961,"high":5020,"low":4877,"close":4931,"volume":45711,"rsi_14":52.72,"sma_20":4991.25,"sma_60":4443.58,"sma_120":4502.5},{"date":"2025-02-24","open":4902,"high":4931,"low":4759,"close":4779,"volume":39437,"rsi_14":50.0,"sma_20":4993.5,"sma_60":4458.5,"sma_120":4497.04},{"date":"2025-02-25","open":4764,"high":4858,"low":4700,"close":4784,"volume":24591,"rsi_14":40.84,"sma_20":5000.25,"sma_60":4469.42,"sma_120":4491.88},{"date":"2025-02-26","open":4784,"high":4838,"low":4715,"close":4754,"volume":34109,"rsi_14":40.84,"sma_20":5014.75,"sma_60":4480.33,"sma_120":4487.79},{"date":"2025-02-27","open":4813,"high":4813,"low":4587,"close":4612,"volume":51245,"rsi_14":38.08,"sma_20":5013.0,"sma_60":4489.58,"sma_120":4483.5},{"date":"2025-02-28","open":4573,"high":4612,"low":4396,"close":4411,"volume":69015,"rsi_14":21.53,"sma_20":4992.25,"sma_60":4494.58,"sma_120":4477.58},{"date":"2025-03-04","open":4445,"high":4445,"low":4283,"close":4293,"volume":26921,"rsi_14":21.69,"sma_20":4963.75,"sma_60":4497.17,"sma_120":4470.25},{"date":"2025-03-05","open":4263,"high":4381,"low":4263,"close":4357,"volume":25065,"rsi_14":24.73,"sma_20":4942.25,"sma_60":4502.75,"sma_120":4463.71},{"date":"2025-03-06","open":4396,"high":4907,"low":4347,"close":4347,"volume":220105,"rsi_14":25.45,"sma_20":4908.0,"sma_60":4510.08,"sma_120":4456.33},{"date":"2025-03-07","open":4317,"high":4391,"low":4278,"close":4298,"volume":27847,"rsi_14":27.45,"sma_20":4872.75,"sma_60":4514.83,"sma_120":4448.79},{"date":"2025-03-10","open":4298,"high":4322,"low":4214,"close":4224,"volume":21643,"rsi_14":18.7,"sma_20":4836.25,"sma_60":4521.08,"sma_120":4441.38},{"date":"2025-03-11","open":4126,"high":4239,"low":4028,"close":4239,"volume":38048,"rsi_14":9.5,"sma_20":4788.5,"sma_60":4528.92,"sma_120":4435.96},{"date":"2025-03-12","open":4214,"high":4391,"low":4214,"close":4347,"volume":40076,"rsi_14":18.61,"sma_20":4752.75,"sma_60":4539.75,"sma_120":4432.62},{"date":"2025-03-13","open":4381,"high":4465,"low":4234,"close":4244,"volume":27693,"rsi_14":19.37,"sma_20":4711.25,"sma_60":4554.08,"sma_120":4429.88},{"date":"2025-03-14","open":4263,"high":4509,"low":4195,"close":4445,"volume":28107,"rsi_14":30.89,"sma_20":4682.5,"sma_60":4568.58,"sma_120":4428.5},{"date":"2025-03-17","open":4435,"high":4578,"low":4406,"close":4460,"volume":16454,"rsi_14":35.93,"sma_20":4662.0,"sma_60":4580.92,"sma_120":4427.79},{"date":"2025-03-18","open":4425,"high":4479,"low":4391,"close":4396,"volume":13382,"rsi_14":33.74,"sma_20":4632.25,"sma_60":4592.08,"sma_120":4426.92},{"date":"2025-03-19","open":4396,"high":4435,"low":4283,"close":4332,"volume":17610,"rsi_14":32.8,"sma_20":4592.25,"sma_60":4599.17,"sma_120":4423.83},{"date":"2025-03-20","open":4342,"high":4396,"low":4263,"close":4312,"volume":18543,"rsi_14":36.44,"sma_20":4554.25,"sma_60":4605.33,"sma_120":4420.83},{"date":"2025-03-21","open":4312,"high":4352,"low":4263,"close":4308,"volume":19220,"rsi_14":44.32,"sma_20":4523.5,"sma_60":4611.83,"sma_120":4418.71},{"date":"2025-03-24","open":4308,"high":4371,"low":4249,"close":4278,"volume":10179,"rsi_14":49.1,"sma_20":4490.25,"sma_60":4617.42,"sma_120":4416.62},{"date":"2025-03-25","open":4234,"high":4303,"low":4141,"close":4165,"volume":24801,"rsi_14":38.98,"sma_20":4459.0,"sma_60":4621.08,"sma_120":4412.58},{"date":"2025-03-26","open":4165,"high":4273,"low":4150,"close":4214,"volume":8485,"rsi_14":42.7,"sma_20":4430.0,"sma_60":4629.25,"sma_120":4408.17},{"date":"2025-03-27","open":4165,"high":4258,"low":4126,"close":4185,"volume":16421,"rsi_14":43.65,"sma_20":4401.0,"sma_60":4634.67,"sma_120":4403.46},{"date":"2025-03-28","open":4150,"high":4199,"low":4037,"close":4037,"volume":19707,"rsi_14":40.31,"sma_20":4371.75,"sma_60":4637.75,"sma_120":4396.33},{"date":"2025-03-31","open":3993,"high":4028,"low":3851,"close":3910,"volume":30644,"rsi_14":34.7,"sma_20":4346.25,"sma_60":4639.67,"sma_120":4388.17},{"date":"2025-04-01","open":3944,"high":3978,"low":3831,"close":3939,"volume":13354,"rsi_14":29.56,"sma_20":4328.25,"sma_60":4642.33,"sma_120":4380.88},{"date":"2025-04-02","open":3929,"high":3969,"low":3861,"close":3861,"volume":9611,"rsi_14":30.3,"sma_20":4303.0,"sma_60":4641.83,"sma_120":4372.92},{"date":"2025-04-03","open":3851,"high":4479,"low":3743,"close":3856,"volume":211172,"rsi_14":12.03,"sma_20":4278.0,"sma_60":4634.75,"sma_120":4365.12},{"date":"2025-04-04","open":3920,"high":4008,"low":3792,"close":3939,"volume":26845,"rsi_14":19.19,"sma_20":4259.75,"sma_60":4628.5,"sma_120":4357.75},{"date":"2025-04-07","open":3924,"high":3924,"low":3635,"close":3757,"volume":56304,"rsi_14":16.84,"sma_20":4236.0,"sma_60":4618.17,"sma_120":4349.75},{"date":"2025-04-08","open":3733,"high":3816,"low":3703,"close":3713,"volume":20350,"rsi_14":17.19,"sma_20":4209.25,"sma_60":4603.67,"sma_120":4342.25},{"date":"2025-04-09","open":3723,"high":3846,"low":3522,"close":3718,"volume":22517,"rsi_14":17.99,"sma_20":4177.25,"sma_60":4589.25,"sma_120":4334.62},{"date":"2025-04-10","open":3782,"high":3978,"low":3777,"close":3964,"volume":38895,"rsi_14":35.29,"sma_20":4163.0,"sma_60":4575.08,"sma_120":4328.92},{"date":"2025-04-11","open":3915,"high":4037,"low":3846,"close":4037,"volume":20543,"rsi_14":40.08,"sma_20":4142.25,"sma_60":4563.58,"sma_120":4324.0},{"date":"2025-04-14","open":4003,"high":4136,"low":4003,"close":4111,"volume":23047,"rsi_14":47.7,"sma_20":4124.5,"sma_60":4556.83,"sma_120":4320.88},{"date":"2025-04-15","open":4077,"high":4303,"low":4077,"close":4234,"volume":52104,"rsi_14":50.79,"sma_20":4116.25,"sma_60":4551.17,"sma_120":4319.38},{"date":"2025-04-16","open":4234,"high":4332,"low":3870,"close":4131,"volume":34553,"rsi_14":47.96,"sma_20":4106.0,"sma_60":4545.42,"sma_120":4318.0},{"date":"2025-04-17","open":4121,"high":4214,"low":4087,"close":4204,"volume":39032,"rsi_14":56.69,"sma_20":4100.5,"sma_60":4538.75,"sma_120":4317.21},{"date":"2025-04-18","open":4204,"high":4209,"low":4106,"close":4204,"volume":8295,"rsi_14":63.16,"sma_20":4095.25,"sma_60":4532.92,"sma_120":4317.96},{"date":"2025-04-21","open":4195,"high":4303,"low":4185,"close":4244,"volume":22329,"rsi_14":63.48,"sma_20":4093.5,"sma_60":4525.0,"sma_120":4318.67},{"date":"2025-04-22","open":4209,"high":4253,"low":4180,"close":4219,"volume":9286,"rsi_14":66.67,"sma_20":4096.25,"sma_60":4516.25,"sma_120":4320.88},{"date":"2025-04-23","open":4253,"high":4337,"low":4229,"close":4322,"volume":31562,"rsi_14":69.87,"sma_20":4101.75,"sma_60":4510.67,"sma_120":4324.0},{"date":"2025-04-24","open":4322,"high":4371,"low":4258,"close":4293,"volume":10116,"rsi_14":65.79,"sma_20":4107.25,"sma_60":4507.67,"sma_120":4326.38},{"date":"2025-04-25","open":4253,"high":4371,"low":4253,"close":4347,"volume":18765,"rsi_14":79.7,"sma_20":4123.0,"sma_60":4502.58,"sma_120":4329.62},{"date":"2025-04-28","open":4347,"high":4362,"low":4244,"close":4347,"volume":38367,"rsi_14":83.42,"sma_20":4145.25,"sma_60":4494.58,"sma_120":4333.21},{"date":"2025-04-29","open":4322,"high":4357,"low":4273,"close":4347,"volume":26394,"rsi_14":83.33,"sma_20":4166.0,"sma_60":4486.0,"sma_120":4335.96},{"date":"2025-04-30","open":4347,"high":4352,"low":4165,"close":4165,"volume":25956,"rsi_14":61.45,"sma_20":4181.5,"sma_60":4475.58,"sma_120":4338.17},{"date":"2025-05-02","open":4165,"high":4249,"low":4145,"close":4190,"volume":3587,"rsi_14":59.17,"sma_20":4198.5,"sma_60":4461.5,"sma_120":4339.75},{"date":"2025-05-07","open":4190,"high":4253,"low":4145,"close":4209,"volume":9345,"rsi_14":56.33,"sma_20":4212.25,"sma_60":4448.25,"sma_120":4340.92},{"date":"2025-05-08","open":4185,"high":4268,"low":4145,"close":4268,"volume":14616,"rsi_14":52.41,"sma_20":4238.25,"sma_60":4436.83,"sma_120":4342.08},{"date":"2025-05-09","open":4141,"high":4234,"low":4087,"close":4087,"volume":41043,"rsi_14":47.2,"sma_20":4257.25,"sma_60":4418.33,"sma_120":4342.5},{"date":"2025-05-12","open":4087,"high":4185,"low":4028,"close":4185,"volume":15870,"rsi_14":48.8,"sma_20":4281.0,"sma_60":4403.67,"sma_120":4343.54},{"date":"2025-05-13","open":4199,"high":4312,"low":4199,"close":4312,"volume":25529,"rsi_14":55.73,"sma_20":4298.75,"sma_60":4391.0,"sma_120":4347.12},{"date":"2025-05-14","open":4312,"high":4396,"low":4258,"close":4396,"volume":33315,"rsi_14":57.71,"sma_20":4317.0,"sma_60":4380.58,"sma_120":4353.38},{"date":"2025-05-15","open":4396,"high":4396,"low":4283,"close":4298,"volume":23355,"rsi_14":53.7,"sma_20":4326.5,"sma_60":4371.0,"sma_120":4358.92},{"date":"2025-05-16","open":4229,"high":4229,"low":4082,"close":4155,"volume":46491,"rsi_14":42.41,"sma_20":4322.5,"sma_60":4357.0,"sma_120":4363.67},{"date":"2025-05-19","open":4096,"high":4170,"low":3998,"close":4096,"volume":23808,"rsi_14":41.3,"sma_20":4320.75,"sma_60":4339.67,"sma_120":4366.5},{"date":"2025-05-20","open":4067,"high":4224,"low":4067,"close":4150,"volume":14696,"rsi_14":41.3,"sma_20":4318.0,"sma_60":4324.25,"sma_120":4369.46},{"date":"2025-05-21","open":4116,"high":4244,"low":4116,"close":4219,"volume":13925,"rsi_14":44.67,"sma_20":4318.75,"sma_60":4312.5,"sma_120":4370.04},{"date":"2025-05-22","open":4175,"high":4219,"low":4072,"close":4072,"volume":12189,"rsi_14":39.78,"sma_20":4310.0,"sma_60":4297.92,"sma_120":4370.75},{"date":"2025-05-23","open":4072,"high":4106,"low":3880,"close":3880,"volume":21908,"rsi_14":39.49,"sma_20":4292.75,"sma_60":4282.67,"sma_120":4370.58},{"date":"2025-05-26","open":3949,"high":5039,"low":3929,"close":5039,"volume":1408413,"rsi_14":67.06,"sma_20":4329.25,"sma_60":4287.0,"sma_120":4378.21},{"date":"2025-05-27","open":5825,"high":6002,"low":5118,"close":5334,"volume":6036453,"rsi_14":70.34,"sma_20":4382.25,"sma_60":4296.83,"sma_120":4388.58},{"date":"2025-05-28","open":5403,"high":5717,"low":5157,"close":5432,"volume":1764276,"rsi_14":70.75,"sma_20":4437.5,"sma_60":4310.75,"sma_120":4400.17},{"date":"2025-05-29","open":5324,"high":5698,"low":5236,"close":5432,"volume":1322957,"rsi_14":75.66,"sma_20":4492.75,"sma_60":4328.08,"sma_120":4411.33},{"date":"2025-05-30","open":5432,"high":5540,"low":5265,"close":5275,"volume":356822,"rsi_14":70.33,"sma_20":4540.0,"sma_60":4344.75,"sma_120":4420.96},{"date":"2025-06-02","open":5285,"high":5295,"low":5039,"close":5108,"volume":203573,"rsi_14":64.62,"sma_20":4588.0,"sma_60":4357.5,"sma_120":4430.12},{"date":"2025-06-04","open":5069,"high":5285,"low":5069,"close":5275,"volume":145342,"rsi_14":65.67,"sma_20":4643.25,"sma_60":4373.25,"sma_120":4441.67},{"date":"2025-06-05","open":5285,"high":5334,"low":5167,"close":5216,"volume":99840,"rsi_14":66.61,"sma_20":4694.5,"sma_60":4388.83,"sma_120":4451.83},{"date":"2025-06-09","open":5236,"high":5344,"low":4725,"close":4990,"volume":270444,"rsi_14":64.66,"sma_20":4731.25,"sma_60":4401.83,"sma_120":4461.46},{"date":"2025-06-10","open":4990,"high":5079,"low":4892,"close":4892,"volume":84947,"rsi_14":63.78,"sma_20":4772.25,"sma_60":4412.92,"sma_120":4470.92},{"date":"2025-06-11","open":4951,"high":5147,"low":4941,"close":5039,"volume":114251,"rsi_14":64.91,"sma_20":4815.75,"sma_60":4424.67,"sma_120":4482.21},{"date":"2025-06-12","open":5039,"high":5088,"low":4804,"close":4912,"volume":123853,"rsi_14":61.39,"sma_20":4846.25,"sma_60":4436.0,"sma_120":4495.04},{"date":"2025-06-13","open":4931,"high":4980,"low":4627,"close":4661,"volume":131302,"rsi_14":59.38,"sma_20":4859.75,"sma_60":4439.67,"sma_120":4504.12},{"date":"2025-06-16","open":4676,"high":4774,"low":4524,"close":4769,"volume":79152,"rsi_14":64.53,"sma_20":4883.75,"sma_60":4444.92,"sma_120":4512.92},{"date":"2025-06-17","open":4769,"high":4823,"low":4617,"close":4705,"volume":61219,"rsi_14":41.5,"sma_20":4911.75,"sma_60":4450.17,"sma_120":4521.12},{"date":"2025-06-18","open":4789,"high":4907,"low":4671,"close":4872,"volume":70280,"rsi_14":37.43,"sma_20":4951.25,"sma_60":4459.33,"sma_120":4529.25},{"date":"2025-06-19","open":4902,"high":4902,"low":4764,"close":4794,"volume":43937,"rsi_14":32.43,"sma_20":4984.0,"sma_60":4467.5,"sma_120":4536.42},{"date":"2025-06-20","open":4764,"high":4863,"low":4715,"close":4764,"volume":65044,"rsi_14":31.91,"sma_20":5011.75,"sma_60":4475.25,"sma_120":4543.54},{"date":"2025-06-23","open":4715,"high":4863,"low":4509,"close":4764,"volume":71858,"rsi_14":34.88,"sma_20":5047.0,"sma_60":4483.5,"sma_120":4550.46},{"date":"2025-06-24","open":4882,"high":5079,"low":4828,"close":4971,"volume":168401,"rsi_14":46.02,"sma_20":5102.5,"sma_60":4497.17,"sma_120":4559.12},{"date":"2025-06-25","open":5108,"high":5373,"low":5049,"close":5128,"volume":348778,"rsi_14":45.71,"sma_20":5107.0,"sma_60":4512.67,"sma_120":4570.96},{"date":"2025-06-26","open":5197,"high":5275,"low":4907,"close":4980,"volume":75995,"rsi_14":43.48,"sma_20":5089.0,"sma_60":4526.17,"sma_120":4580.42},{"date":"2025-06-27","open":4980,"high":5197,"low":4980,"close":5059,"volume":138368,"rsi_14":52.07,"sma_20":5070.0,"sma_60":4543.5,"sma_120":4590.62},{"date":"2025-06-30","open":5069,"high":5206,"low":4980,"close":5206,"volume":87174,"rsi_14":59.2,"sma_20":5058.5,"sma_60":4565.5,"sma_120":4602.58},{"date":"2025-07-01","open":5138,"high":5246,"low":4990,"close":5049,"volume":100328,"rsi_14":50.29,"sma_20":5047.0,"sma_60":4584.33,"sma_120":4613.33},{"date":"2025-07-02","open":5049,"high":5157,"low":4882,"close":5000,"volume":57133,"rsi_14":52.69,"sma_20":5041.5,"sma_60":4603.67,"sma_120":4622.75},{"date":"2025-07-03","open":5010,"high":5088,"low":4990,"close":5039,"volume":42641,"rsi_14":63.23,"sma_20":5029.5,"sma_60":4623.75,"sma_120":4629.25},{"date":"2025-07-04","open":5039,"high":5147,"low":4961,"close":4980,"volume":56044,"rsi_14":57.65,"sma_20":5017.5,"sma_60":4641.42,"sma_120":4634.96},{"date":"2025-07-07","open":4980,"high":5098,"low":4931,"close":5098,"volume":42567,"rsi_14":63.7,"sma_20":5023.0,"sma_60":4664.17,"sma_120":4641.17},{"date":"2025-07-08","open":5108,"high":5275,"low":5020,"close":5138,"volume":87379,"rsi_14":60.15,"sma_20":5035.5,"sma_60":4688.33,"sma_120":4646.0},{"date":"2025-07-09","open":5147,"high":5246,"low":5098,"close":5216,"volume":73973,"rsi_14":66.17,"sma_20":5044.5,"sma_60":4713.75,"sma_120":4651.5},{"date":"2025-07-10","open":5226,"high":5324,"low":5157,"close":5197,"volume":34640,"rsi_14":66.67,"sma_20":5059.0,"sma_60":4734.67,"sma_120":4654.88},{"date":"2025-07-11","open":5216,"high":5305,"low":5197,"close":5216,"volume":72611,"rsi_14":67.16,"sma_20":5087.25,"sma_60":4754.67,"sma_120":4659.12},{"date":"2025-07-14","open":5364,"high":5364,"low":5118,"close":5206,"volume":56442,"rsi_14":60.53,"sma_20":5109.5,"sma_60":4773.25,"sma_120":4665.04},{"date":"2025-07-15","open":5157,"high":5275,"low":5088,"close":5275,"volume":67160,"rsi_14":57.14,"sma_20":5138.5,"sma_60":4790.92,"sma_120":4671.04},{"date":"2025-07-16","open":5275,"high":5295,"low":5108,"close":5206,"volume":27442,"rsi_14":61.86,"sma_20":5155.5,"sma_60":4809.17,"sma_120":4677.29},{"date":"2025-07-17","open":5187,"high":5236,"low":5069,"close":5167,"volume":40780,"rsi_14":55.91,"sma_20":5174.5,"sma_60":4825.5,"sma_120":4682.12},{"date":"2025-07-18","open":5167,"high":5305,"low":5128,"close":5138,"volume":44765,"rsi_14":45.68,"sma_20":5193.5,"sma_60":4841.33,"sma_120":4687.12},{"date":"2025-07-21","open":5236,"high":5236,"low":5079,"close":5079,"volume":33679,"rsi_14":52.11,"sma_20":5209.5,"sma_60":4855.5,"sma_120":4690.25},{"date":"2025-07-22","open":5079,"high":5138,"low":4912,"close":4990,"volume":62785,"rsi_14":49.33,"sma_20":5210.5,"sma_60":4868.58,"sma_120":4692.42},{"date":"2025-07-23","open":5000,"high":5049,"low":4872,"close":4931,"volume":40768,"rsi_14":42.86,"sma_20":5200.5,"sma_60":4878.92,"sma_120":4694.79},{"date":"2025-07-24","open":4931,"high":5049,"low":4882,"close":4887,"volume":23764,"rsi_14":43.71,"sma_20":5195.75,"sma_60":4889.0,"sma_120":4698.33},{"date":"2025-07-25","open":4887,"high":4980,"low":4858,"close":4980,"volume":28697,"rsi_14":41.78,"sma_20":5191.75,"sma_60":4899.75,"sma_120":4701.17},{"date":"2025-07-28","open":4980,"high":4980,"low":4779,"close":4872,"volume":40906,"rsi_14":33.12,"sma_20":5174.75,"sma_60":4908.67,"sma_120":4701.62},{"date":"2025-07-29","open":4912,"high":4961,"low":4804,"close":4931,"volume":32331,"rsi_14":31.41,"sma_20":5168.75,"sma_60":4918.58,"sma_120":4702.29},{"date":"2025-07-30","open":4931,"high":5020,"low":4921,"close":4921,"volume":31856,"rsi_14":31.82,"sma_20":5164.75,"sma_60":4931.42,"sma_120":4703.5},{"date":"2025-07-31","open":4912,"high":5010,"low":4882,"close":4990,"volume":31696,"rsi_14":35.98,"sma_20":5162.25,"sma_60":4945.0,"sma_120":4703.25},{"date":"2025-08-01","open":4882,"high":4941,"low":4686,"close":4686,"volume":52647,"rsi_14":26.34,"sma_20":5147.25,"sma_60":4953.08,"sma_120":4700.67},{"date":"2025-08-04","open":4642,"high":4774,"low":4617,"close":4676,"volume":42037,"rsi_14":21.23,"sma_20":5125.75,"sma_60":4960.0,"sma_120":4698.42},{"date":"2025-08-05","open":4676,"high":4843,"low":4676,"close":4833,"volume":21784,"rsi_14":33.48,"sma_20":5110.25,"sma_60":4972.67,"sma_120":4695.5},{"date":"2025-08-06","open":4784,"high":5039,"low":4784,"close":4912,"volume":20269,"rsi_14":39.08,"sma_20":5094.75,"sma_60":4985.0,"sma_120":4694.33},{"date":"2025-08-07","open":4912,"high":4961,"low":4843,"close":4907,"volume":25206,"rsi_14":39.91,"sma_20":5080.0,"sma_60":4995.08,"sma_120":4693.04},{"date":"2025-08-08","open":4907,"high":5010,"low":4892,"close":4961,"volume":24749,"rsi_14":44.83,"sma_20":5067.0,"sma_60":5004.67,"sma_120":4692.62},{"date":"2025-08-11","open":4961,"high":5030,"low":4902,"close":4921,"volume":23179,"rsi_14":46.85,"sma_20":5052.5,"sma_60":5015.25,"sma_120":4693.12},{"date":"2025-08-12","open":4912,"high":4980,"low":4863,"close":4921,"volume":22302,"rsi_14":49.52,"sma_20":5034.5,"sma_60":5028.25,"sma_120":4692.62},{"date":"2025-08-13","open":4921,"high":5933,"low":4838,"close":5265,"volume":3015265,"rsi_14":64.21,"sma_20":5037.5,"sma_60":5048.08,"sma_120":4693.88},{"date":"2025-08-14","open":5197,"high":5226,"low":5049,"close":5069,"volume":207412,"rsi_14":53.08,"sma_20":5032.5,"sma_60":5063.67,"sma_120":4693.96},{"date":"2025-08-18","open":5069,"high":5088,"low":4921,"close":4990,"volume":56606,"rsi_14":54.2,"sma_20":5025.0,"sma_60":5076.75,"sma_120":4694.62},{"date":"2025-08-19","open":4980,"high":5157,"low":4912,"close":5020,"volume":84613,"rsi_14":53.21,"sma_20":5022.0,"sma_60":5092.83,"sma_120":4695.38},{"date":"2025-08-20","open":4833,"high":5020,"low":4769,"close":4961,"volume":83157,"rsi_14":51.38,"sma_20":5020.5,"sma_60":5111.17,"sma_120":4696.92},{"date":"2025-08-21","open":4887,"high":5020,"low":4823,"close":4823,"volume":38891,"rsi_14":44.41,"sma_20":5015.0,"sma_60":5107.5,"sma_120":4697.25},{"date":"2025-08-22","open":4804,"high":4902,"low":4750,"close":4804,"volume":30068,"rsi_14":54.88,"sma_20":5010.75,"sma_60":5098.5,"sma_120":4697.67},{"date":"2025-08-25","open":4804,"high":5010,"low":4754,"close":4961,"volume":48663,"rsi_14":60.51,"sma_20":5009.75,"sma_60":5090.5,"sma_120":4700.62},{"date":"2025-08-26","open":5059,"high":5300,"low":4961,"close":5265,"volume":212039,"rsi_14":64.38,"sma_20":5029.75,"sma_60":5087.67,"sma_120":4707.88},{"date":"2025-08-27","open":5373,"high":5403,"low":5128,"close":5265,"volume":124417,"rsi_14":62.41,"sma_20":5046.75,"sma_60":5087.5,"sma_120":4716.12},{"date":"2025-08-28","open":5354,"high":5373,"low":5236,"close":5364,"volume":89251,"rsi_14":65.05,"sma_20":5069.25,"sma_60":5091.83,"sma_120":4724.67},{"date":"2025-08-29","open":5364,"high":5452,"low":5305,"close":5403,"volume":67113,"rsi_14":64.71,"sma_20":5090.25,"sma_60":5094.0,"sma_120":4733.62},{"date":"2025-09-01","open":5403,"high":5481,"low":5236,"close":5393,"volume":69415,"rsi_14":66.0,"sma_20":5126.25,"sma_60":5097.0,"sma_120":4742.92},{"date":"2025-09-02","open":5383,"high":5481,"low":5324,"close":5462,"volume":80996,"rsi_14":67.52,"sma_20":5166.25,"sma_60":5105.0,"sma_120":4753.42},{"date":"2025-09-03","open":5521,"high":5570,"low":5422,"close":5481,"volume":46406,"rsi_14":58.87,"sma_20":5199.25,"sma_60":5115.0,"sma_120":4763.96},{"date":"2025-09-04","open":5452,"high":5717,"low":5452,"close":5639,"volume":123500,"rsi_14":74.17,"sma_20":5236.25,"sma_60":5125.17,"sma_120":4774.92},{"date":"2025-09-05","open":5639,"high":5717,"low":5501,"close":5698,"volume":74314,"rsi_14":80.51,"sma_20":5276.5,"sma_60":5138.5,"sma_120":4787.25},{"date":"2025-09-08","open":5698,"high":5698,"low":5599,"close":5648,"volume":47870,"rsi_14":76.67,"sma_20":5311.5,"sma_60":5155.25,"sma_120":4797.46},{"date":"2025-09-09","open":5707,"high":5707,"low":5560,"close":5678,"volume":44563,"rsi_14":81.2,"sma_20":5350.0,"sma_60":5170.67,"sma_120":4807.79},{"date":"2025-09-10","open":5776,"high":5933,"low":5717,"close":5796,"volume":115435,"rsi_14":93.04,"sma_20":5394.5,"sma_60":5189.17,"sma_120":4819.67},{"date":"2025-09-11","open":5796,"high":5855,"low":5639,"close":5727,"volume":67168,"rsi_14":89.17,"sma_20":5418.0,"sma_60":5203.67,"sma_120":4831.5},{"date":"2025-09-12","open":5727,"high":5796,"low":5599,"close":5619,"volume":61568,"rsi_14":79.13,"sma_20":5446.0,"sma_60":5217.67,"sma_120":4842.58},{"date":"2025-09-15","open":5717,"high":5825,"low":5668,"close":5747,"volume":51434,"rsi_14":75.26,"sma_20":5484.5,"sma_60":5234.33,"sma_120":4854.79},{"date":"2025-09-16","open":5776,"high":5835,"low":5580,"close":5678,"volume":61851,"rsi_14":70.19,"sma_20":5518.0,"sma_60":5249.83,"sma_120":4866.67},{"date":"2025-09-17","open":5619,"high":5698,"low":5501,"close":5589,"volume":69341,"rsi_14":61.17,"sma_20":5550.0,"sma_60":5260.33,"sma_120":4878.75},{"date":"2025-09-18","open":5589,"high":5786,"low":5589,"close":5727,"volume":70355,"rsi_14":64.6,"sma_20":5596.0,"sma_60":5270.5,"sma_120":4891.58},{"date":"2025-09-19","open":5740,"high":5890,"low":5670,"close":5770,"volume":49503,"rsi_14":61.86,"sma_20":5640.0,"sma_60":5282.17,"sma_120":4904.17},{"date":"2025-09-22","open":5668,"high":5766,"low":5531,"close":5580,"volume":60648,"rsi_14":55.0,"sma_20":5671.5,"sma_60":5291.0,"sma_120":4917.25},{"date":"2025-09-23","open":5580,"high":5678,"low":5413,"close":5678,"volume":84382,"rsi_14":57.81,"sma_20":5692.5,"sma_60":5299.0,"sma_120":4932.25},{"date":"2025-09-24","open":5668,"high":5737,"low":5570,"close":5688,"volume":50391,"rsi_14":52.21,"sma_20":5714.0,"sma_60":5309.83,"sma_120":4947.08},{"date":"2025-09-25","open":5747,"high":5845,"low":5609,"close":5648,"volume":93683,"rsi_14":47.75,"sma_20":5728.5,"sma_60":5320.83,"sma_120":4962.25},{"date":"2025-09-26","open":5648,"high":5648,"low":5403,"close":5422,"volume":58429,"rsi_14":41.09,"sma_20":5729.5,"sma_60":5327.33,"sma_120":4975.54},{"date":"2025-09-29","open":5422,"high":5639,"low":5403,"close":5432,"volume":40352,"rsi_14":40.16,"sma_20":5731.5,"sma_60":5335.0,"sma_120":4988.21},{"date":"2025-09-30","open":5550,"high":5619,"low":5305,"close":5373,"volume":30203,"rsi_14":32.23,"sma_20":5727.0,"sma_60":5339.67,"sma_120":5001.92},{"date":"2025-10-01","open":5452,"high":5491,"low":5246,"close":5354,"volume":32205,"rsi_14":33.62,"sma_20":5720.5,"sma_60":5343.33,"sma_120":5015.83},{"date":"2025-10-02","open":5354,"high":5698,"low":5354,"close":5481,"volume":31489,"rsi_14":44.07,"sma_20":5712.5,"sma_60":5347.83,"sma_120":5030.79},{"date":"2025-10-10","open":5589,"high":5599,"low":5373,"close":5422,"volume":43204,"rsi_14":35.14,"sma_20":5698.5,"sma_60":5351.67,"sma_120":5043.17},{"date":"2025-10-13","open":5305,"high":5580,"low":5305,"close":5432,"volume":46007,"rsi_14":38.1,"sma_20":5687.5,"sma_60":5355.33,"sma_120":5055.0},{"date":"2025-10-14","open":5432,"high":5688,"low":5305,"close":5324,"volume":84934,"rsi_14":37.38,"sma_20":5669.5,"sma_60":5357.33,"sma_120":5065.29},{"date":"2025-10-15","open":5344,"high":5845,"low":5344,"close":5825,"volume":171762,"rsi_14":53.47,"sma_20":5671.0,"sma_60":5366.67,"sma_120":5078.79},{"date":"2025-10-16","open":5825,"high":5865,"low":5639,"close":5678,"volume":86696,"rsi_14":50.33,"sma_20":5668.5,"sma_60":5374.67,"sma_120":5091.92},{"date":"2025-10-17","open":5678,"high":5796,"low":5383,"close":5501,"volume":107718,"rsi_14":47.53,"sma_20":5662.5,"sma_60":5380.33,"sma_120":5102.92},{"date":"2025-10-20","open":5472,"high":6591,"low":5413,"close":6071,"volume":2517867,"rsi_14":59.52,"sma_20":5679.0,"sma_60":5396.17,"sma_120":5118.75},{"date":"2025-10-21","open":6149,"high":6159,"low":5796,"close":5884,"volume":274483,"rsi_14":54.39,"sma_20":5689.5,"sma_60":5409.83,"sma_120":5132.67},{"date":"2025-10-22","open":5806,"high":5884,"low":5648,"close":5796,"volume":142269,"rsi_14":53.22,"sma_20":5700.0,"sma_60":5423.5,"sma_120":5146.04},{"date":"2025-10-23","open":5727,"high":5766,"low":5481,"close":5648,"volume":150412,"rsi_14":55.11,"sma_20":5696.0,"sma_60":5435.67,"sma_120":5157.29},{"date":"2025-10-24","open":5648,"high":5648,"low":5462,"close":5462,"volume":125026,"rsi_14":50.62,"sma_20":5685.5,"sma_60":5445.42,"sma_120":5167.21},{"date":"2025-10-27","open":5521,"high":5589,"low":5295,"close":5383,"volume":100199,"rsi_14":50.2,"sma_20":5675.5,"sma_60":5452.25,"sma_120":5176.0},{"date":"2025-10-28","open":5383,"high":5452,"low":5324,"close":5393,"volume":58038,"rsi_14":50.82,"sma_20":5661.0,"sma_60":5461.08,"sma_120":5184.88},{"date":"2025-10-29","open":5393,"high":5501,"low":5354,"close":5413,"volume":62787,"rsi_14":48.5,"sma_20":5647.0,"sma_60":5469.25,"sma_120":5193.92},{"date":"2025-10-30","open":5373,"high":5393,"low":4980,"close":5128,"volume":120233,"rsi_14":44.14,"sma_20":5620.5,"sma_60":5472.75,"sma_120":5202.08},{"date":"2025-10-31","open":5157,"high":5255,"low":5098,"close":5197,"volume":47552,"rsi_14":45.42,"sma_20":5609.0,"sma_60":5476.25,"sma_120":5210.62},{"date":"2025-11-03","open":5197,"high":5550,"low":5197,"close":5550,"volume":132851,"rsi_14":54.01,"sma_20":5615.0,"sma_60":5490.92,"sma_120":5222.0},{"date":"2025-11-04","open":5540,"high":5540,"low":5275,"close":5305,"volume":92016,"rsi_14":39.85,"sma_20":5611.5,"sma_60":5501.58,"sma_120":5230.79},{"date":"2025-11-05","open":5275,"high":5305,"low":4858,"close":5030,"volume":102132,"rsi_14":37.96,"sma_20":5595.0,"sma_60":5504.92,"sma_120":5238.79},{"date":"2025-11-06","open":5039,"high":5157,"low":4912,"close":4951,"volume":32600,"rsi_14":39.39,"sma_20":5568.0,"sma_60":5505.58,"sma_120":5245.29},{"date":"2025-11-07","open":4941,"high":5039,"low":4813,"close":4907,"volume":51167,"rsi_14":21.85,"sma_20":5541.75,"sma_60":5505.58,"sma_120":5250.33},{"date":"2025-11-10","open":4887,"high":5088,"low":4838,"close":5059,"volume":32942,"rsi_14":29.71,"sma_20":5522.75,"sma_60":5507.25,"sma_120":5255.96},{"date":"2025-11-11","open":5059,"high":5187,"low":4951,"close":4980,"volume":25467,"rsi_14":29.85,"sma_20":5505.25,"sma_60":5508.25,"sma_120":5261.75},{"date":"2025-11-12","open":4980,"high":5128,"low":4951,"close":5030,"volume":27552,"rsi_14":33.93,"sma_20":5464.75,"sma_60":5510.08,"sma_120":5269.17},{"date":"2025-11-13","open":5118,"high":5118,"low":4951,"close":4980,"volume":25150,"rsi_14":36.54,"sma_20":5429.25,"sma_60":5505.25,"sma_120":5276.67},{"date":"2025-11-14","open":4912,"high":5098,"low":4853,"close":4990,"volume":47380,"rsi_14":38.57,"sma_20":5403.25,"sma_60":5503.92,"sma_120":5283.79},{"date":"2025-11-17","open":4980,"high":5098,"low":4553,"close":4740,"volume":106936,"rsi_14":33.33,"sma_20":5335.5,"sma_60":5499.67,"sma_120":5288.21},{"date":"2025-11-18","open":4740,"high":4740,"low":4416,"close":4440,"volume":76921,"rsi_14":28.29,"sma_20":5262.0,"sma_60":5489.83,"sma_120":5291.33},{"date":"2025-11-19","open":4514,"high":4666,"low":4258,"close":4420,"volume":31021,"rsi_14":32.09,"sma_20":5192.0,"sma_60":5480.67,"sma_120":5295.92},{"date":"2025-11-20","open":4420,"high":4715,"low":4420,"close":4612,"volume":45877,"rsi_14":36.07,"sma_20":5139.25,"sma_60":5477.08,"sma_120":5292.29},{"date":"2025-11-21","open":4612,"high":4651,"low":4470,"close":4592,"volume":14659,"rsi_14":22.84,"sma_20":5095.0,"sma_60":5473.5,"sma_120":5286.0},{"date":"2025-11-24","open":4563,"high":4813,"low":4519,"close":4592,"volume":12163,"rsi_14":26.54,"sma_20":5054.75,"sma_60":5467.25,"sma_120":5278.88},{"date":"2025-11-25","open":4607,"high":4779,"low":4504,"close":4563,"volume":29854,"rsi_14":31.66,"sma_20":5012.5,"sma_60":5455.33,"sma_120":5271.5},{"date":"2025-11-26","open":4617,"high":4740,"low":4445,"close":4587,"volume":28337,"rsi_14":35.08,"sma_20":4970.5,"sma_60":5443.83,"sma_120":5265.67},{"date":"2025-11-27","open":4661,"high":4666,"low":4573,"close":4622,"volume":12539,"rsi_14":38.21,"sma_20":4944.75,"sma_60":5431.25,"sma_120":5261.54},{"date":"2025-11-28","open":4691,"high":5197,"low":4661,"close":5177,"volume":148108,"rsi_14":53.66,"sma_20":4943.75,"sma_60":5427.42,"sma_120":5260.71},{"date":"2025-12-01","open":5177,"high":5393,"low":5098,"close":5197,"volume":93910,"rsi_14":56.96,"sma_20":4925.75,"sma_60":5424.08,"sma_120":5260.54},{"date":"2025-12-02","open":5197,"high":6326,"low":5177,"close":5963,"volume":1758508,"rsi_14":70.56,"sma_20":4959.25,"sma_60":5432.58,"sma_120":5268.79},{"date":"2025-12-03","open":5963,"high":5992,"low":5727,"close":5806,"volume":238377,"rsi_14":67.36,"sma_20":4998.75,"sma_60":5438.08,"sma_120":5276.54},{"date":"2025-12-04","open":5973,"high":6032,"low":5639,"close":5845,"volume":275763,"rsi_14":67.76,"sma_20":5044.25,"sma_60":5441.58,"sma_120":5283.38},{"date":"2025-12-05","open":5845,"high":5845,"low":5491,"close":5619,"volume":136546,"rsi_14":68.45,"sma_20":5080.5,"sma_60":5440.25,"sma_120":5289.38},{"date":"2025-12-08","open":5619,"high":5698,"low":5403,"close":5589,"volume":114097,"rsi_14":77.21,"sma_20":5107.5,"sma_60":5439.25,"sma_120":5297.25},{"date":"2025-12-09","open":5589,"high":5589,"low":5432,"close":5501,"volume":47671,"rsi_14":74.77,"sma_20":5134.0,"sma_60":5436.25,"sma_120":5303.46},{"date":"2025-12-10","open":5462,"high":5786,"low":5432,"close":5481,"volume":78915,"rsi_14":71.64,"sma_20":5157.0,"sma_60":5430.92,"sma_120":5310.04},{"date":"2025-12-11","open":5511,"high":5825,"low":5491,"close":5668,"volume":80914,"rsi_14":74.72,"sma_20":5192.0,"sma_60":5429.92,"sma_120":5316.79},{"date":"2025-12-12","open":5668,"high":5865,"low":5531,"close":5717,"volume":59036,"rsi_14":75.28,"sma_20":5229.0,"sma_60":5431.58,"sma_120":5324.62},{"date":"2025-12-15","open":5707,"high":5806,"low":5501,"close":5619,"volume":90326,"rsi_14":73.02,"sma_20":5273.75,"sma_60":5429.42,"sma_120":5331.88},{"date":"2025-12-16","open":5698,"high":5796,"low":5452,"close":5540,"volume":64092,"rsi_14":70.29,"sma_20":5329.75,"sma_60":5427.08,"sma_120":5338.46},{"date":"2025-12-17","open":5531,"high":5599,"low":5314,"close":5531,"volume":48806,"rsi_14":69.56,"sma_20":5386.25,"sma_60":5426.08,"sma_120":5343.21},{"date":"2025-12-18","open":5393,"high":5511,"low":5314,"close":5511,"volume":38206,"rsi_14":59.34,"sma_20":5432.0,"sma_60":5422.42,"sma_120":5346.46},{"date":"2025-12-19","open":5521,"high":5521,"low":5305,"close":5324,"volume":48864,"rsi_14":53.27,"sma_20":5469.25,"sma_60":5416.58,"sma_120":5349.38},{"date":"2025-12-22","open":5354,"high":5629,"low":5354,"close":5550,"volume":60297,"rsi_14":35.42,"sma_20":5518.0,"sma_60":5416.08,"sma_120":5353.54},{"date":"2025-12-23","open":5668,"high":5806,"low":5472,"close":5737,"volume":147187,"rsi_14":47.62,"sma_20":5577.75,"sma_60":5417.08,"sma_120":5358.04},{"date":"2025-12-24","open":5835,"high":5835,"low":5678,"close":5756,"volume":97302,"rsi_14":46.9,"sma_20":5637.25,"sma_60":5418.25,"sma_120":5364.04},{"date":"2025-12-26","open":5865,"high":5865,"low":5511,"close":5560,"volume":87012,"rsi_14":47.89,"sma_20":5685.0,"sma_60":5416.75,"sma_120":5368.79},{"date":"2025-12-29","open":5600,"high":5770,"low":5550,"close":5720,"volume":43313,"rsi_14":51.03,"sma_20":5707.5,"sma_60":5420.08,"sma_120":5373.71},{"date":"2025-12-30","open":5820,"high":5820,"low":5480,"close":5580,"volume":51023,"rsi_14":49.33,"sma_20":5722.0,"sma_60":5420.92,"sma_120":5377.96},{"date":"2026-01-02","open":5610,"high":5880,"low":5600,"close":5830,"volume":68172,"rsi_14":57.23,"sma_20":5710.0,"sma_60":5426.92,"sma_120":5383.29},{"date":"2026-01-05","open":5860,"high":5860,"low":5700,"close":5780,"volume":56315,"rsi_14":50.31,"sma_20":5703.5,"sma_60":5432.42,"sma_120":5387.88},{"date":"2026-01-06","open":5780,"high":5860,"low":5600,"close":5790,"volume":68049,"rsi_14":49.03,"sma_20":5695.5,"sma_60":5435.92,"sma_120":5391.88},{"date":"2026-01-07","open":5790,"high":6000,"low":5650,"close":5750,"volume":74038,"rsi_14":51.01,"sma_20":5697.0,"sma_60":5439.75,"sma_120":5395.71},{"date":"2026-01-08","open":5750,"high":6000,"low":5500,"close":5630,"volume":108016,"rsi_14":49.67,"sma_20":5694.0,"sma_60":5441.42,"sma_120":5398.38},{"date":"2026-01-09","open":5570,"high":5600,"low":5300,"close":5550,"volume":71591,"rsi_14":47.5,"sma_20":5691.5,"sma_60":5443.58,"sma_120":5400.46},{"date":"2026-01-12","open":5550,"high":6190,"low":5550,"close":6110,"volume":349936,"rsi_14":61.68,"sma_20":5718.0,"sma_60":5446.58,"sma_120":5406.62},{"date":"2026-01-13","open":6110,"high":6250,"low":5880,"close":6000,"volume":157715,"rsi_14":64.08,"sma_20":5729.5,"sma_60":5450.25,"sma_120":5412.46},{"date":"2026-01-14","open":6000,"high":6040,"low":5880,"close":6020,"volume":88904,"rsi_14":60.0,"sma_20":5739.5,"sma_60":5457.25,"sma_120":5418.79},{"date":"2026-01-15","open":6060,"high":6630,"low":5950,"close":6470,"volume":536131,"rsi_14":64.93,"sma_20":5777.0,"sma_60":5462.08,"sma_120":5429.12},{"date":"2026-01-16","open":6500,"high":7550,"low":6390,"close":6940,"volume":1438439,"rsi_14":77.12,"sma_20":5907.5,"sma_60":5495.25,"sma_120":5443.88},{"date":"2026-01-19","open":7000,"high":7600,"low":6930,"close":7150,"volume":904437,"rsi_14":78.49,"sma_20":5984.5,"sma_60":5518.58,"sma_120":5461.12},{"date":"2026-01-20","open":7500,"high":8700,"low":7100,"close":7550,"volume":2623860,"rsi_14":85.56,"sma_20":6091.0,"sma_60":5551.75,"sma_120":5482.21},{"date":"2026-01-21","open":7180,"high":9810,"low":6990,"close":9810,"volume":2348100,"rsi_14":91.63,"sma_20":6299.0,"sma_60":5623.92,"sma_120":5522.5},{"date":"2026-01-22","open":10660,"high":11000,"low":8230,"close":8620,"volume":3604243,"rsi_14":73.99,"sma_20":6438.0,"sma_60":5676.08,"sma_120":5552.08},{"date":"2026-01-23","open":8650,"high":8790,"low":7780,"close":7940,"volume":836969,"rsi_14":66.31,"sma_20":6542.0,"sma_60":5716.58,"sma_120":5576.92},{"date":"2026-01-26","open":7930,"high":8540,"low":7680,"close":8070,"volume":653847,"rsi_14":67.37,"sma_20":6662.5,"sma_60":5764.08,"sma_120":5602.33},{"date":"2026-01-27","open":7740,"high":8000,"low":7510,"close":7750,"volume":391998,"rsi_14":65.41,"sma_20":6764.0,"sma_60":5805.08,"sma_120":5625.17},{"date":"2026-01-28","open":7800,"high":8270,"low":7780,"close":8000,"volume":382776,"rsi_14":67.38,"sma_20":6885.0,"sma_60":5844.25,"sma_120":5649.5},{"date":"2026-01-29","open":8000,"high":8250,"low":7700,"close":8150,"volume":298164,"rsi_14":65.36,"sma_20":7001.0,"sma_60":5890.08,"sma_120":5677.67},{"date":"2026-01-30","open":8300,"high":8300,"low":7710,"close":7850,"volume":243629,"rsi_14":63.54,"sma_20":7104.5,"sma_60":5935.58,"sma_120":5703.42},{"date":"2026-02-02","open":7700,"high":8150,"low":7480,"close":7550,"volume":238109,"rsi_14":60.76,"sma_20":7192.5,"sma_60":5977.42,"sma_120":5725.33},{"date":"2026-02-03","open":7820,"high":8000,"low":7710,"close":7970,"volume":144384,"rsi_14":60.59,"sma_20":7303.5,"sma_60":6027.0,"sma_120":5750.08},{"date":"2026-02-04","open":8000,"high":8050,"low":7740,"close":7830,"volume":111340,"rsi_14":56.59,"sma_20":7413.5,"sma_60":6041.83,"sma_120":5773.71},{"date":"2026-02-05","open":7750,"high":7750,"low":7560,"close":7610,"volume":105659,"rsi_14":54.81,"sma_20":7516.5,"sma_60":6082.83,"sma_120":5795.04},{"date":"2026-02-06","open":7460,"high":7470,"low":7040,"close":7290,"volume":185546,"rsi_14":50.99,"sma_20":7575.5,"sma_60":6119.83,"sma_120":5814.04},{"date":"2026-02-09","open":7340,"high":7490,"low":7310,"close":7420,"volume":104861,"rsi_14":49.05,"sma_20":7646.5,"sma_60":6158.17,"sma_120":5834.12},{"date":"2026-02-10","open":7530,"high":7630,"low":7280,"close":7410,"volume":212594,"rsi_14":23.68,"sma_20":7716.0,"sma_60":6197.17,"sma_120":5851.21},{"date":"2026-02-11","open":7420,"high":7480,"low":7310,"close":7330,"volume":63937,"rsi_14":31.3,"sma_20":7759.0,"sma_60":6234.67,"sma_120":5869.29},{"date":"2026-02-12","open":7340,"high":7410,"low":7060,"close":7280,"volume":133876,"rsi_14":38.3,"sma_20":7776.0,"sma_60":6275.58,"sma_120":5887.62},{"date":"2026-02-13","open":7180,"high":7310,"low":6960,"close":7100,"volume":90538,"rsi_14":33.1,"sma_20":7784.0,"sma_60":6318.58,"sma_120":5904.21},{"date":"2026-02-19","open":7150,"high":7150,"low":6870,"close":7130,"volume":145156,"rsi_14":37.98,"sma_20":7783.0,"sma_60":6362.42,"sma_120":5921.54},{"date":"2026-02-20","open":7130,"high":7160,"low":6970,"close":7000,"volume":85969,"rsi_14":29.67,"sma_20":7755.5,"sma_60":6400.83,"sma_120":5938.96},{"date":"2026-02-23","open":7000,"high":7070,"low":6870,"close":6950,"volume":102679,"rsi_14":24.58,"sma_20":7612.5,"sma_60":6438.75,"sma_120":5956.12},{"date":"2026-02-24","open":7030,"high":7030,"low":6870,"close":7000,"volume":94536,"rsi_14":29.86,"sma_20":7531.5,"sma_60":6477.5,"sma_120":5972.38},{"date":"2026-02-25","open":7030,"high":7350,"low":7020,"close":7210,"volume":175102,"rsi_14":41.58,"sma_20":7495.0,"sma_60":6520.25,"sma_120":5987.79},{"date":"2026-02-26","open":7220,"high":7260,"low":6850,"close":6850,"volume":128664,"rsi_14":21.43,"sma_20":7446.5,"sma_60":6971.17,"sma_120":6169.08},{"date":"2026-02-27","open":6950,"high":7000,"low":6610,"close":7000,"volume":105503,"rsi_14":28.93,"sma_20":7396.5,"sma_60":6594.83,"sma_120":6013.04},{"date":"2026-03-03","open":6940,"high":6970,"low":6580,"close":6580,"volume":109406,"rsi_14":26.27,"sma_20":7325.5,"sma_60":6616.67,"sma_120":6022.04},{"date":"2026-03-04","open":6390,"high":6400,"low":5550,"close":5620,"volume":260556,"rsi_14":20.28,"sma_20":7199.0,"sma_60":6622.17,"sma_120":6023.12},{"date":"2026-03-05","open":6020,"high":6350,"low":5950,"close":6160,"volume":176938,"rsi_14":30.43,"sma_20":7114.5,"sma_60":6623.67,"sma_120":6028.12},{"date":"2026-03-06","open":6130,"high":6330,"low":5810,"close":6200,"volume":58994,"rsi_14":31.38,"sma_20":7047.0,"sma_60":6628.5,"sma_120":6033.29},{"date":"2026-03-09","open":5810,"high":6020,"low":5560,"close":5730,"volume":75977,"rsi_14":28.02,"sma_20":6935.0,"sma_60":6624.83,"sma_120":6033.21},{"date":"2026-03-10","open":6090,"high":6090,"low":5900,"close":5960,"volume":52279,"rsi_14":32.72,"sma_20":6841.5,"sma_60":6628.83,"sma_120":6034.54},{"date":"2026-03-11","open":6230,"high":6250,"low":5980,"close":6090,"volume":53860,"rsi_14":36.6,"sma_20":6765.5,"sma_60":6635.5,"sma_120":6037.38},{"date":"2026-03-12","open":6170,"high":6230,"low":6030,"close":6130,"volume":42011,"rsi_14":36.77,"sma_20":6707.5,"sma_60":6644.33,"sma_120":6040.29},{"date":"2026-03-13","open":6130,"high":6170,"low":5850,"close":6150,"volume":49330,"rsi_14":38.42,"sma_20":6644.0,"sma_60":6653.83,"sma_120":6042.38},{"date":"2026-03-16","open":6150,"high":6150,"low":5790,"close":5860,"volume":59312,"rsi_14":36.06,"sma_20":6566.5,"sma_60":7042.83,"sma_120":6302.17},{"date":"2026-03-17","open":6000,"high":6100,"low":5910,"close":5940,"volume":53531,"rsi_14":36.55,"sma_20":6497.0,"sma_60":6657.33,"sma_120":6044.46},{"date":"2026-03-18","open":6150,"high":6150,"low":5820,"close":5880,"volume":48642,"rsi_14":32.45,"sma_20":6427.0,"sma_60":6660.0,"sma_120":6044.71},{"date":"2026-03-19","open":5870,"high":5880,"low":5600,"close":5640,"volume":86950,"rsi_14":33.51,"sma_20":6354.0,"sma_60":6660.0,"sma_120":6043.54},{"date":"2026-03-20","open":5740,"high":5790,"low":5610,"close":5700,"volume":31863,"rsi_14":31.84,"sma_20":6282.5,"sma_60":6661.17,"sma_120":6043.62},{"date":"2026-03-23","open":5560,"high":5650,"low":5220,"close":5250,"volume":93829,"rsi_14":31.58,"sma_20":6195.0,"sma_60":6655.17,"sma_120":6038.79},{"date":"2026-03-24","open":5320,"high":5470,"low":5220,"close":5360,"volume":42241,"rsi_14":45.29,"sma_20":6115.5,"sma_60":6654.17,"sma_120":6035.38},{"date":"2026-03-25","open":5370,"high":5550,"low":5370,"close":5500,"volume":40470,"rsi_14":36.02,"sma_20":6040.5,"sma_60":6651.67,"sma_120":6033.88},{"date":"2026-03-26","open":5520,"high":5530,"low":5250,"close":5260,"volume":43916,"rsi_14":31.64,"sma_20":5943.0,"sma_60":6642.0,"sma_120":6029.54},{"date":"2026-03-27","open":5270,"high":5440,"low":5060,"close":5440,"volume":29977,"rsi_14":43.61,"sma_20":5872.5,"sma_60":6635.0,"sma_120":6026.62},{"date":"2026-03-30","open":5440,"high":5440,"low":5110,"close":5310,"volume":26143,"rsi_14":35.02,"sma_20":5788.0,"sma_60":6629.17,"sma_120":6022.96},{"date":"2026-03-31","open":5300,"high":5350,"low":5080,"close":5190,"volume":46017,"rsi_14":29.17,"sma_20":5718.5,"sma_60":6620.33,"sma_120":6020.21},{"date":"2026-04-01","open":5300,"high":5400,"low":5250,"close":5400,"volume":37454,"rsi_14":34.33,"sma_20":5707.5,"sma_60":6617.33,"sma_120":6019.12},{"date":"2026-04-02","open":5550,"high":5550,"low":5110,"close":5300,"volume":114838,"rsi_14":32.37,"sma_20":5664.5,"sma_60":6608.5,"sma_120":6017.71},{"date":"2026-04-03","open":5250,"high":5480,"low":5150,"close":5170,"volume":58463,"rsi_14":34.67,"sma_20":5613.0,"sma_60":6598.33,"sma_120":6015.38},{"date":"2026-04-06","open":5180,"high":5280,"low":5090,"close":5160,"volume":29504,"rsi_14":32.11,"sma_20":5584.5,"sma_60":6587.83,"sma_120":6011.88},{"date":"2026-04-07","open":5240,"high":5240,"low":5080,"close":5160,"volume":28777,"rsi_14":33.02,"sma_20":5544.5,"sma_60":6578.0,"sma_120":6008.88},{"date":"2026-04-08","open":5190,"high":5470,"low":5190,"close":5420,"volume":65766,"rsi_14":44.86,"sma_20":5511.0,"sma_60":6574.5,"sma_120":6007.96},{"date":"2026-04-09","open":5420,"high":5420,"low":5240,"close":5300,"volume":19150,"rsi_14":40.91,"sma_20":5469.5,"sma_60":6570.33,"sma_120":6006.96},{"date":"2026-04-10","open":5320,"high":5490,"low":5270,"close":5490,"volume":55967,"rsi_14":56.19,"sma_20":5436.5,"sma_60":6560.0,"sma_120":6003.29},{"date":"2026-04-13","open":5450,"high":5470,"low":5270,"close":5450,"volume":49195,"rsi_14":52.41,"sma_20":5416.0,"sma_60":6550.83,"sma_120":6000.54},{"date":"2026-04-14","open":5510,"high":5640,"low":5450,"close":5640,"volume":55330,"rsi_14":53.65,"sma_20":5401.0,"sma_60":6544.5,"sma_120":6000.88},{"date":"2026-04-15","open":5670,"high":5750,"low":5610,"close":5710,"volume":53697,"rsi_14":62.86,"sma_20":5392.5,"sma_60":6531.83,"sma_120":5996.96},{"date":"2026-04-16","open":5710,"high":5920,"low":5710,"close":5840,"volume":54390,"rsi_14":61.76,"sma_20":5402.5,"sma_60":6513.5,"sma_120":5995.71},{"date":"2026-04-17","open":5940,"high":5960,"low":5710,"close":5930,"volume":44147,"rsi_14":68.67,"sma_20":5414.0,"sma_60":6493.17,"sma_120":5995.96},{"date":"2026-04-20","open":5910,"high":6080,"low":5830,"close":5890,"volume":61622,"rsi_14":72.15,"sma_20":5446.0,"sma_60":6465.5,"sma_120":5997.12},{"date":"2026-04-21","open":6080,"high":6160,"low":5890,"close":6070,"volume":79914,"rsi_14":71.61,"sma_20":5481.5,"sma_60":6403.17,"sma_120":6001.38},{"date":"2026-04-22","open":6150,"high":6230,"low":5950,"close":6100,"volume":93346,"rsi_14":77.03,"sma_20":5511.5,"sma_60":6361.17,"sma_120":6006.54},{"date":"2026-04-23","open":6110,"high":6160,"low":5920,"close":6000,"volume":41311,"rsi_14":78.62,"sma_20":5548.5,"sma_60":6328.83,"sma_120":6010.79},{"date":"2026-04-24","open":5960,"high":6160,"low":5950,"close":6130,"volume":71260,"rsi_14":80.89,"sma_20":5583.0,"sma_60":6296.5,"sma_120":6015.96},{"date":"2026-04-27","open":6130,"high":6320,"low":6130,"close":6260,"volume":167079,"rsi_14":82.35,"sma_20":5630.5,"sma_60":6271.67,"sma_120":6024.62},{"date":"2026-04-28","open":6250,"high":6280,"low":6120,"close":6280,"volume":66735,"rsi_14":79.45,"sma_20":5685.0,"sma_60":6243.0,"sma_120":6032.88},{"date":"2026-04-29","open":6230,"high":6300,"low":6190,"close":6290,"volume":61190,"rsi_14":86.67,"sma_20":5729.5,"sma_60":6212.0,"sma_120":6354.58},{"date":"2026-04-30","open":6330,"high":6420,"low":6150,"close":6220,"volume":100640,"rsi_14":79.0,"sma_20":5870.5,"sma_60":5501.17,"sma_120":5821.58},{"date":"2026-05-04","open":6240,"high":6360,"low":6210,"close":6240,"volume":55811,"rsi_14":82.64,"sma_20":5829.0,"sma_60":6163.0,"sma_120":6054.38},{"date":"2026-05-06","open":6230,"high":6250,"low":5950,"close":6080,"volume":105504,"rsi_14":68.64,"sma_20":5875.0,"sma_60":6131.5,"sma_120":6063.04},{"date":"2026-05-07","open":6070,"high":6070,"low":5870,"close":5890,"volume":68218,"rsi_14":56.92,"sma_20":5911.5,"sma_60":6099.17,"sma_120":6070.5},{"date":"2026-05-08","open":5910,"high":6200,"low":5880,"close":6090,"volume":77179,"rsi_14":59.12,"sma_20":5945.0,"sma_60":6073.83,"sma_120":6078.33},{"date":"2026-05-11","open":6150,"high":6230,"low":5870,"close":6100,"volume":103456,"rsi_14":56.59,"sma_20":5985.0,"sma_60":6054.0,"sma_120":6086.92},{"date":"2026-05-12","open":6250,"high":6310,"low":5690,"close":5970,"volume":143814,"rsi_14":52.9,"sma_20":6009.0,"sma_60":6029.83,"sma_120":6094.0},{"date":"2026-05-13","open":5900,"high":7360,"low":5800,"close":7150,"volume":1576868,"rsi_14":72.69,"sma_20":6094.0,"sma_60":6025.5,"sma_120":6111.33},{"date":"2026-05-14","open":7250,"high":7250,"low":6610,"close":6810,"volume":344418,"rsi_14":63.2,"sma_20":6152.5,"sma_60":6016.83,"sma_120":6125.75},{"date":"2026-05-15","open":6810,"high":6960,"low":6240,"close":6360,"volume":307057,"rsi_14":55.92,"sma_20":6185.0,"sma_60":6001.5,"sma_120":6138.54},{"date":"2026-05-18","open":6340,"high":6570,"low":6010,"close":6500,"volume":196686,"rsi_14":56.07,"sma_20":6218.0,"sma_60":5991.5,"sma_120":6155.04},{"date":"2026-05-19","open":6500,"high":6540,"low":5840,"close":5940,"volume":200957,"rsi_14":45.4,"sma_20":6218.5,"sma_60":5971.67,"sma_120":6167.04},{"date":"2026-05-20","open":5940,"high":5940,"low":5640,"close":5710,"volume":128356,"rsi_14":42.28,"sma_20":6209.5,"sma_60":5950.17,"sma_120":6175.5},{"date":"2026-05-21","open":5880,"high":6150,"low":5880,"close":6040,"volume":87573,"rsi_14":46.88,"sma_20":6208.0,"sma_60":5935.0,"sma_120":6186.88},{"date":"2026-05-22","open":6170,"high":6280,"low":5980,"close":6090,"volume":71151,"rsi_14":48.37,"sma_20":6207.5,"sma_60":5919.83,"sma_120":6198.67},{"date":"2026-05-26","open":6110,"high":6590,"low":5870,"close":5970,"volume":151373,"rsi_14":46.7,"sma_20":6206.0,"sma_60":5899.17,"sma_120":6209.71},{"date":"2026-05-27","open":5970,"high":6020,"low":5500,"close":5530,"volume":175776,"rsi_14":43.71,"sma_20":6176.0,"sma_60":5877.17,"sma_120":6216.88},{"date":"2026-05-28","open":5550,"high":5610,"low":5090,"close":5260,"volume":104183,"rsi_14":42.92,"sma_20":6126.0,"sma_60":5848.17,"sma_120":6221.5},{"date":"2026-05-29","open":5270,"high":5400,"low":4975,"close":4980,"volume":91208,"rsi_14":37.75,"sma_20":6061.0,"sma_60":5821.5,"sma_120":6219.08},{"date":"2026-06-01","open":4980,"high":5240,"low":4700,"close":4710,"volume":86876,"rsi_14":35.49,"sma_20":5982.0,"sma_60":5806.33,"sma_120":6214.25},{"date":"2026-06-02","open":4635,"high":4770,"low":4450,"close":4495,"volume":111475,"rsi_14":34.87,"sma_20":5895.75,"sma_60":5778.58,"sma_120":6201.12},{"date":"2026-06-04","open":4495,"high":4850,"low":4405,"close":4465,"volume":66610,"rsi_14":13.96,"sma_20":5807.0,"sma_60":5749.67,"sma_120":6189.08},{"date":"2026-06-05","open":4430,"high":4435,"low":4155,"close":4315,"volume":67611,"rsi_14":14.71,"sma_20":5718.75,"sma_60":5726.08,"sma_120":6175.46},{"date":"2026-06-08","open":4000,"high":4160,"low":3925,"close":4025,"volume":95947,"rsi_14":15.41,"sma_20":5625.5,"sma_60":5693.83,"sma_120":6161.33},{"date":"2026-06-09","open":4025,"high":4225,"low":4025,"close":4200,"volume":36184,"rsi_14":16.28,"sma_20":5531.0,"sma_60":5662.33,"sma_120":6148.92},{"date":"2026-06-10","open":4200,"high":4260,"low":3965,"close":4100,"volume":71052,"rsi_14":18.81,"sma_20":5431.0,"sma_60":5628.5,"sma_120":6136.42},{"date":"2026-06-11","open":4100,"high":4100,"low":3920,"close":4030,"volume":51885,"rsi_14":19.89,"sma_20":5334.0,"sma_60":5593.17,"sma_120":6123.5},{"date":"2026-06-12","open":4130,"high":4240,"low":4040,"close":4150,"volume":67304,"rsi_14":13.37,"sma_20":5184.0,"sma_60":5564.67,"sma_120":6110.0},{"date":"2026-06-15","open":4200,"high":4230,"low":3985,"close":4030,"volume":74297,"rsi_14":11.13,"sma_20":5045.0,"sma_60":5532.83,"sma_120":6095.08},{"date":"2026-06-16","open":4085,"high":4135,"low":3990,"close":4000,"volume":47744,"rsi_14":11.52,"sma_20":4927.0,"sma_60":5501.5,"sma_120":6080.75},{"date":"2026-06-17","open":3970,"high":4065,"low":3925,"close":4020,"volume":93845,"rsi_14":34.05,"sma_20":4239.0,"sma_60":5332.67,"sma_120":5983.83},{"date":"2026-06-18","open":4025,"high":4080,"low":3970,"close":4020,"volume":46077,"rsi_14":16.84,"sma_20":4707.0,"sma_60":5446.5,"sma_120":6053.83},{"date":"2026-06-19","open":4090,"high":4090,"low":3850,"close":4065,"volume":102398,"rsi_14":22.02,"sma_20":4624.75,"sma_60":5426.75,"sma_120":6040.96},{"date":"2026-06-22","open":4150,"high":4150,"low":3875,"close":4025,"volume":35753,"rsi_14":25.62,"sma_20":4524.0,"sma_60":5404.5,"sma_120":6029.33},{"date":"2026-06-23","open":4010,"high":4010,"low":3550,"close":3550,"volume":139869,"rsi_14":21.62,"sma_20":4397.0,"sma_60":5372.0,"sma_120":6011.83},{"date":"2026-06-24","open":3520,"high":4615,"low":3460,"close":4615,"volume":495578,"rsi_14":52.78,"sma_20":4329.25,"sma_60":5361.25,"sma_120":6001.62},{"date":"2026-06-25","open":4520,"high":5100,"low":3685,"close":3710,"volume":1625857,"rsi_14":41.24,"sma_20":4238.25,"sma_60":5332.42,"sma_120":5983.71},{"date":"2026-06-26","open":3715,"high":3790,"low":3400,"close":3480,"volume":231768,"rsi_14":41.97,"sma_20":4149.25,"sma_60":5301.92,"sma_120":5965.54},{"date":"2026-06-29","open":3450,"high":3800,"low":3430,"close":3770,"volume":109909,"rsi_14":43.87,"sma_20":4088.75,"sma_60":5278.25,"sma_120":5949.29},{"date":"2026-06-30","open":3775,"high":3900,"low":3705,"close":3765,"volume":72455,"rsi_14":45.1,"sma_20":4041.5,"sma_60":5251.0,"sma_120":5934.17},{"date":"2026-07-01","open":3905,"high":3935,"low":3750,"close":3855,"volume":44804,"rsi_14":47.45,"sma_20":4009.5,"sma_60":5226.92,"sma_120":5917.71},{"date":"2026-07-02","open":3895,"high":3895,"low":3570,"close":3705,"volume":49536,"rsi_14":43.58,"sma_20":3971.5,"sma_60":5202.5,"sma_120":5900.42},{"date":"2026-07-03","open":3700,"high":3700,"low":3470,"close":3650,"volume":57312,"rsi_14":44.41,"sma_20":3938.25,"sma_60":5177.33,"sma_120":5882.58},{"date":"2026-07-06","open":3710,"high":3710,"low":3465,"close":3560,"volume":52118,"rsi_14":43.64,"sma_20":3915.0,"sma_60":5150.67,"sma_120":5864.33},{"date":"2026-07-07","open":3535,"high":3615,"low":3375,"close":3490,"volume":77542,"rsi_14":42.45,"sma_20":3879.5,"sma_60":5118.5,"sma_120":5846.5},{"date":"2026-07-08","open":3480,"high":3525,"low":3300,"close":3305,"volume":71508,"rsi_14":40.32,"sma_20":3839.75,"sma_60":5085.25,"sma_120":5827.79},{"date":"2026-07-09","open":3380,"high":3440,"low":3145,"close":3285,"volume":57243,"rsi_14":39.37,"sma_20":3802.5,"sma_60":5048.5,"sma_120":5804.25},{"date":"2026-07-10","open":3270,"high":3540,"low":3270,"close":3540,"volume":53021,"rsi_14":43.76,"sma_20":3772.0,"sma_60":5016.67,"sma_120":5783.75},{"date":"2026-07-13","open":3615,"high":3690,"low":3365,"close":3510,"volume":23456,"rsi_14":49.42,"sma_20":3746.0,"sma_60":4981.17,"sma_120":5762.83},{"date":"2026-07-14","open":3460,"high":3460,"low":3180,"close":3345,"volume":118344,"rsi_14":25.0,"sma_20":3713.25,"sma_60":4941.75,"sma_120":5736.79},{"date":"2026-07-15","open":3365,"high":3510,"low":3365,"close":3485,"volume":31159,"rsi_14":43.66,"sma_20":3686.5,"sma_60":4902.5,"sma_120":5708.0},{"date":"2026-07-16","open":3510,"high":3510,"low":3315,"close":3355,"volume":20775,"rsi_14":46.27,"sma_20":3653.25,"sma_60":4859.58,"sma_120":5676.38},{"date":"2026-07-20","open":3195,"high":3315,"low":3190,"close":3225,"volume":32292,"rsi_14":32.01,"sma_20":3611.25,"sma_60":4815.17,"sma_120":5640.33},{"date":"2026-07-21","open":3245,"high":3400,"low":3160,"close":3385,"volume":33441,"rsi_14":38.62,"sma_20":3579.25,"sma_60":4770.42,"sma_120":5586.79},{"date":"2026-07-22","open":3415,"high":3750,"low":3415,"close":3590,"volume":78189,"rsi_14":42.58,"sma_20":3581.25,"sma_60":4728.58,"sma_120":5544.88},{"date":"2026-07-23","open":3645,"high":3720,"low":3520,"close":3640,"volume":29619,"rsi_14":48.07,"sma_20":3532.5,"sma_60":4689.25,"sma_120":5509.04},{"date":"2026-07-24","open":3640,"high":3685,"low":3485,"close":3515,"volume":17443,"rsi_14":46.15,"sma_20":3522.75,"sma_60":4645.67,"sma_120":5471.08},{"date":"2026-07-27","open":3515,"high":3690,"low":3515,"close":3635,"volume":14850,"rsi_14":52.1,"sma_20":3530.5,"sma_60":4601.92,"sma_120":5436.79},{"date":"2026-07-28","open":3635,"high":3845,"low":3340,"close":3475,"volume":21431,"rsi_14":49.6,"sma_20":3515.75,"sma_60":4555.17,"sma_120":5399.08},{"date":"2026-07-29","open":3630,"high":3690,"low":3120,"close":3380,"volume":39143,"rsi_14":52.1,"sma_20":3496.5,"sma_60":4506.67,"sma_120":5359.33},{"date":"2026-07-30","open":3250,"high":3500,"low":3200,"close":3315,"volume":31121,"rsi_14":50.82,"sma_20":3469.5,"sma_60":4458.25,"sma_120":5321.54},{"date":"2026-07-31","open":3395,"high":3445,"low":3265,"close":3415,"volume":42220,"rsi_14":46.27,"sma_20":3455.0,"sma_60":4411.17,"sma_120":5287.08},{"date":"2026-08-03","open":3395,"high":3660,"low":3375,"close":3525,"volume":47201,"rsi_14":50.43,"sma_20":3448.75,"sma_60":4368.58,"sma_120":5250.04},{"date":"2026-08-04","open":3425,"high":3735,"low":3425,"close":3680,"volume":31537,"rsi_14":59.6,"sma_20":3454.75,"sma_60":4331.75,"sma_120":5215.46},{"date":"2026-08-05","open":3745,"high":3860,"low":3695,"close":3830,"volume":37545,"rsi_14":59.83,"sma_20":3471.75,"sma_60":4294.08,"sma_120":5183.96},{"date":"2026-08-06","open":3795,"high":3905,"low":3675,"close":3810,"volume":34568,"rsi_14":63.83,"sma_20":3497.0,"sma_60":4255.92,"sma_120":5154.96},{"date":"2026-08-07","open":3810,"high":3890,"low":3665,"close":3800,"volume":15741,"rsi_14":68.85,"sma_20":3522.75,"sma_60":4219.75,"sma_120":5124.79},{"date":"2026-08-10","open":3800,"high":3910,"low":3725,"close":3790,"volume":24255,"rsi_14":64.73,"sma_20":3535.25,"sma_60":4163.75,"sma_120":5094.62},{"date":"2026-08-11","open":3845,"high":3910,"low":3730,"close":3855,"volume":18637,"rsi_14":60.73,"sma_20":3552.5,"sma_60":4114.5,"sma_120":5065.67},{"date":"2026-08-12","open":3855,"high":3900,"low":3785,"close":3860,"volume":14163,"rsi_14":59.24,"sma_20":3578.25,"sma_60":4072.83,"sma_120":5037.17},{"date":"2026-08-13","open":3870,"high":3970,"low":3815,"close":3895,"volume":21645,"rsi_14":67.27,"sma_20":3598.75,"sma_60":4029.42,"sma_120":5010.46},{"date":"2026-08-14","open":3900,"high":4000,"low":3840,"close":3840,"volume":24203,"rsi_14":59.9,"sma_20":3623.0,"sma_60":3994.42,"sma_120":4983.04},{"date":"2026-08-18","open":3830,"high":3855,"low":3600,"close":3775,"volume":24590,"rsi_14":65.96,"sma_20":3650.5,"sma_60":3962.17,"sma_120":4956.17},{"date":"2026-08-19","open":3755,"high":3775,"low":3500,"close":3600,"volume":33160,"rsi_14":60.78,"sma_20":3661.25,"sma_60":3921.5,"sma_120":4928.25},{"date":"2026-08-20","open":3580,"high":3700,"low":3550,"close":3670,"volume":6892,"rsi_14":67.32,"sma_20":3665.25,"sma_60":3881.17,"sma_120":4900.5},{"date":"2026-08-21","open":3815,"high":3815,"low":3425,"close":3490,"volume":18405,"rsi_14":53.39,"sma_20":3657.75,"sma_60":3839.83,"sma_120":4869.5},{"date":"2026-08-24","open":3490,"high":3550,"low":3410,"close":3495,"volume":10845,"rsi_14":48.5,"sma_20":3656.75,"sma_60":3805.92,"sma_120":4841.54},{"date":"2026-08-25","open":3495,"high":3705,"low":3385,"close":3545,"volume":8352,"rsi_14":42.46,"sma_20":3652.25,"sma_60":3777.33,"sma_120":4812.75},{"date":"2026-08-26","open":3520,"high":3625,"low":3475,"close":3565,"volume":4649,"rsi_14":32.68,"sma_20":3656.75,"sma_60":3753.75,"sma_120":4787.62},{"date":"2026-08-27","open":3630,"high":3630,"low":3500,"close":3575,"volume":13201,"rsi_14":34.44,"sma_20":3666.5,"sma_60":3734.83,"sma_120":4770.58},{"date":"2026-08-28","open":3605,"high":3675,"low":3470,"close":3500,"volume":24915,"rsi_14":31.71,"sma_20":3675.75,"sma_60":3718.25,"sma_120":4748.42},{"date":"2026-08-31","open":3555,"high":3555,"low":3340,"close":3510,"volume":16518,"rsi_14":32.93,"sma_20":3680.5,"sma_60":3702.33,"sma_120":4726.0},{"date":"2026-09-01","open":3450,"high":3570,"low":3425,"close":3570,"volume":10770,"rsi_14":32.52,"sma_20":3682.75,"sma_60":3689.92,"sma_120":4708.0},{"date":"2026-09-02","open":3490,"high":3570,"low":3400,"close":3510,"volume":16216,"rsi_14":29.89,"sma_20":3674.25,"sma_60":3681.33,"sma_120":4687.58},{"date":"2026-09-03","open":3530,"high":3530,"low":3350,"close":3410,"volume":10553,"rsi_14":24.06,"sma_20":3653.25,"sma_60":3668.17,"sma_120":4665.25},{"date":"2026-09-04","open":3455,"high":3600,"low":3405,"close":3490,"volume":8088,"rsi_14":31.77,"sma_20":3637.25,"sma_60":3658.0,"sma_120":4643.25},{"date":"2026-09-07","open":3490,"high":3570,"low":3450,"close":3540,"volume":8504,"rsi_14":37.57,"sma_20":3624.25,"sma_60":3649.83,"sma_120":4621.5},{"date":"2026-09-08","open":3535,"high":3540,"low":3465,"close":3535,"volume":16773,"rsi_14":45.81,"sma_20":3611.5,"sma_60":3639.58,"sma_120":4602.12},{"date":"2026-09-09","open":3535,"high":3535,"low":3455,"close":3495,"volume":6122,"rsi_14":38.26,"sma_20":3593.5,"sma_60":3630.67,"sma_120":4581.75},{"date":"2026-09-10","open":3495,"high":3495,"low":3435,"close":3490,"volume":5977,"rsi_14":50.0,"sma_20":3575.0,"sma_60":3622.17,"sma_120":4561.83},{"date":"2026-09-11","open":3490,"high":3515,"low":3380,"close":3490,"volume":9354,"rsi_14":49.56,"sma_20":3554.75,"sma_60":3613.33,"sma_120":4543.92},{"date":"2026-09-14","open":3530,"high":4130,"low":3370,"close":3460,"volume":4235,"rsi_14":42.2,"sma_20":3535.75,"sma_60":3604.0,"sma_120":4525.25},{"date":"2026-09-15","open":3495,"high":4095,"low":3410,"close":3435,"volume":9903,"rsi_14":38.18,"sma_20":3518.75,"sma_60":3593.5,"sma_120":4510.12},{"date":"2026-09-16","open":3400,"high":3450,"low":3350,"close":3415,"volume":10590,"rsi_14":35.71,"sma_20":3509.5,"sma_60":3583.33,"sma_120":4493.92},{"date":"2026-09-17","open":3390,"high":3600,"low":3300,"close":3490,"volume":9822,"rsi_14":49.11,"sma_20":3500.5,"sma_60":3582.33,"sma_120":4477.17},{"date":"2026-09-18","open":3365,"high":4110,"low":3245,"close":3345,"volume":11738,"rsi_14":38.13,"sma_20":3493.25,"sma_60":3561.17,"sma_120":4461.21},{"date":"2026-09-21","open":3410,"high":3490,"low":3335,"close":3470,"volume":29582,"rsi_14":43.42,"sma_20":3492.0,"sma_60":3557.17,"sma_120":4444.79},{"date":"2026-09-22","open":3470,"high":3650,"low":3275,"close":3520,"volume":52214,"rsi_14":50.67,"sma_20":3490.75,"sma_60":3557.83,"sma_120":4429.88},{"date":"2026-09-23","open":3525,"high":3870,"low":3490,"close":3625,"volume":14382,"rsi_14":64.24,"sma_20":3493.75,"sma_60":3555.42,"sma_120":4416.83},{"date":"2026-09-28","open":3605,"high":3675,"low":3475,"close":3565,"volume":12020,"rsi_14":55.1,"sma_20":3493.25,"sma_60":3552.08,"sma_120":4401.54},{"date":"2026-09-29","open":3555,"high":3665,"low":3465,"close":3650,"volume":14880,"rsi_14":57.14,"sma_20":3500.75,"sma_60":3548.67,"sma_120":4387.79},{"date":"2026-09-30","open":3650,"high":3990,"low":3550,"close":3665,"volume":7724,"rsi_14":58.33,"sma_20":3508.5,"sma_60":3548.0,"sma_120":4375.25},{"date":"2026-10-01","open":3620,"high":3745,"low":3535,"close":3705,"volume":11203,"rsi_14":63.46,"sma_20":3515.25,"sma_60":3548.92,"sma_120":4363.12},{"date":"2026-10-02","open":3735,"high":3840,"low":3650,"close":3740,"volume":8154,"rsi_14":65.43,"sma_20":3526.75,"sma_60":3551.92,"sma_120":4351.29},{"date":"2026-10-06","open":3755,"high":4000,"low":3720,"close":3865,"volume":15881,"rsi_14":70.05,"sma_20":3549.5,"sma_60":3558.17,"sma_120":4338.33},{"date":"2026-10-07","open":4095,"high":4095,"low":3865,"close":3980,"volume":56207,"rsi_14":75.49,"sma_20":3574.0,"sma_60":3569.42,"sma_120":4327.33},{"date":"2026-10-08","open":3980,"high":4650,"low":3870,"close":3995,"volume":22290,"rsi_14":77.72,"sma_20":3596.75,"sma_60":3581.25,"sma_120":4314.88},{"date":"2026-10-12","open":4000,"high":4000,"low":3715,"close":3830,"volume":11933,"rsi_14":67.97,"sma_20":3611.5,"sma_60":3586.08,"sma_120":4301.38},{"date":"2026-10-13","open":3710,"high":3850,"low":3650,"close":3775,"volume":19962,"rsi_14":62.56,"sma_20":3625.5,"sma_60":3590.5,"sma_120":4285.83},{"date":"2026-10-14","open":3795,"high":3960,"low":3645,"close":3855,"volume":11706,"rsi_14":73.83,"sma_20":3643.75,"sma_60":3599.0,"sma_120":4270.38},{"date":"2026-10-15","open":3855,"high":3990,"low":3490,"close":3890,"volume":21113,"rsi_14":71.43,"sma_20":3663.75,"sma_60":3605.75,"sma_120":4254.12},{"date":"2026-10-16","open":3565,"high":3950,"low":3565,"close":3685,"volume":10348,"rsi_14":57.27,"sma_20":3675.0,"sma_60":3611.25,"sma_120":4235.42},{"date":"2026-10-19","open":3695,"high":3940,"low":3600,"close":3710,"volume":14979,"rsi_14":54.03,"sma_20":3688.75,"sma_60":3619.33,"sma_120":4217.25},{"date":"2026-10-20","open":3660,"high":3745,"low":3625,"close":3655,"volume":8967,"rsi_14":54.29,"sma_20":3700.75,"sma_60":3623.83,"sma_120":4197.12},{"date":"2026-10-21","open":3655,"high":3770,"low":3505,"close":3615,"volume":11424,"rsi_14":48.26,"sma_20":3707.0,"sma_60":3624.25,"sma_120":4176.42},{"date":"2026-10-22","open":3580,"high":3800,"low":3375,"close":3580,"volume":6076,"rsi_14":45.85,"sma_20":3718.75,"sma_60":3623.25,"sma_120":4156.25},{"date":"2026-10-23","open":3372,"high":4138,"low":3347,"close":3545,"volume":7961,"rsi_14":42.16,"sma_20":3722.5,"sma_60":3623.75,"sma_120":4134.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.38,"ttm_eps":null,"close":6985.4873},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.93,"ttm_eps":null,"close":4674.5352},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.79,"ttm_eps":null,"close":3890.0354},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":3909.6821},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":5206.3604},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.17,"ttm_eps":null,"close":5373.3569},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.25,"ttm_eps":null,"close":5580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.21,"ttm_eps":null,"close":5190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":3765.0}],"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":"브이원텍","phase":"above-fold","symbol_resolved":true}