{"status":"ok","report":{"price_analysis":{"current":13750.0,"change_1d":4.6,"change_7d":18.1,"change_30d":84.6,"high_30d":14100.0,"low_30d":7380.0,"position_in_range":95.0,"support":8052.0,"resistance":13428.0},"summary":"다원넥스뷰(323350)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1100.97억. 현재가 13,750원, 전일 대비 +4.6%, 30일 +84.6%. PER 21.9배 / ROE 6.8%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 15.42만, 기관 순매수 14.60만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.9배입니다. ROE 6.8%입니다. 시가총액 1100.97억. 매출 294.16억, 영업이익 56.57억.","grade":"C","comment":"PER 21.85배, ROE 6.76%","per":21.85,"pbr":5.22,"roe":6.76,"eps":629.16,"revenue":29415793818.0,"operating_income":5657277135.0,"net_income":5040122516.0,"market_cap":110097432500,"profit_margin":17.13,"roa":3.54,"operating_margin":19.23,"gross_margin":34.47,"debt_ratio":0.9112238852353305,"total_assets":40312392002.0,"total_equity":21092448830.0,"total_debt":19219943172.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 71.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1137.34)가 시그널선(891.31)을 상회합니다(골든크로스). 현재가가 SMA20(10960)과 SMA60(8818) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8347~13573 (현재 위치 103%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":71.12068965517241,"macd":1137.335654837514,"macd_signal":891.3114994414547,"sma_20":10960.0,"sma_60":8818.0,"bb_upper":13573.227889029198,"bb_lower":8346.772110970802,"atr_14":1460.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -15.42만, 기관 순매수 14.60만. 30일 누적: 외국인 -46.27만, 기관 26.26만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-154180.0,"institutional_flow":146027.0,"data":[{"date":"2026-10-23","foreign_net":-92944.0,"institution_net":24405.0,"retail_net":68539.0},{"date":"2026-10-22","foreign_net":-17096.0,"institution_net":31456.0,"retail_net":-14360.0},{"date":"2026-10-21","foreign_net":5024.0,"institution_net":38271.0,"retail_net":-43295.0},{"date":"2026-10-20","foreign_net":-22846.0,"institution_net":22041.0,"retail_net":805.0},{"date":"2026-10-19","foreign_net":-26318.0,"institution_net":29854.0,"retail_net":-3536.0},{"date":"2026-10-16","foreign_net":6154.0,"institution_net":11049.0,"retail_net":-17203.0},{"date":"2026-10-15","foreign_net":-44968.0,"institution_net":16227.0,"retail_net":28741.0},{"date":"2026-10-14","foreign_net":-49539.0,"institution_net":22896.0,"retail_net":26643.0},{"date":"2026-10-13","foreign_net":-18296.0,"institution_net":23178.0,"retail_net":-4882.0},{"date":"2026-10-12","foreign_net":-53921.0,"institution_net":10053.0,"retail_net":43868.0},{"date":"2026-10-08","foreign_net":-10376.0,"institution_net":-46.0,"retail_net":10422.0},{"date":"2026-10-07","foreign_net":-15911.0,"institution_net":46.0,"retail_net":15865.0},{"date":"2026-10-06","foreign_net":-29343.0,"institution_net":-396.0,"retail_net":29739.0},{"date":"2026-10-02","foreign_net":34867.0,"institution_net":13404.0,"retail_net":-48271.0},{"date":"2026-10-01","foreign_net":5772.0,"institution_net":-1122.0,"retail_net":-4650.0},{"date":"2026-09-30","foreign_net":-10712.0,"institution_net":1122.0,"retail_net":9590.0},{"date":"2026-09-29","foreign_net":-15791.0,"institution_net":0.0,"retail_net":15791.0},{"date":"2026-09-28","foreign_net":-33627.0,"institution_net":0.0,"retail_net":33627.0},{"date":"2026-09-23","foreign_net":-31878.0,"institution_net":0.0,"retail_net":31878.0},{"date":"2026-09-22","foreign_net":14716.0,"institution_net":0.0,"retail_net":-14716.0},{"date":"2026-09-21","foreign_net":-3307.0,"institution_net":-11000.0,"retail_net":14307.0},{"date":"2026-09-18","foreign_net":-5784.0,"institution_net":42.0,"retail_net":5742.0},{"date":"2026-09-17","foreign_net":-4303.0,"institution_net":0.0,"retail_net":4303.0},{"date":"2026-09-16","foreign_net":451.0,"institution_net":0.0,"retail_net":-451.0},{"date":"2026-09-15","foreign_net":-3059.0,"institution_net":82.0,"retail_net":2977.0},{"date":"2026-09-14","foreign_net":-1430.0,"institution_net":0.0,"retail_net":1430.0},{"date":"2026-09-11","foreign_net":-2602.0,"institution_net":-367.0,"retail_net":2969.0},{"date":"2026-09-10","foreign_net":-14149.0,"institution_net":614.0,"retail_net":13535.0},{"date":"2026-09-09","foreign_net":-20559.0,"institution_net":30806.0,"retail_net":-10247.0},{"date":"2026-09-08","foreign_net":-902.0,"institution_net":0.0,"retail_net":902.0}],"periods":{"d1":{"foreign_net":-92944.0,"institution_net":24405.0,"retail_net":68539.0},"d3":{"foreign_net":-105016.0,"institution_net":94132.0,"retail_net":10884.0},"d7":{"foreign_net":-192994.0,"institution_net":173303.0,"retail_net":19691.0},"d14":{"foreign_net":-335513.0,"institution_net":242438.0,"retail_net":93075.0},"d30":{"foreign_net":-462677.0,"institution_net":262615.0,"retail_net":200062.0}}},"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":"PER 21.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -77.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-77.8,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":-80.2,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.8%","metrics":[{"name":"ROE","value":6.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":77,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.1,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":84.6,"unit":"%","percentile":90,"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":"B","percentile":79,"summary":"유동비율 1.8x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":1.77,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.27,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":137.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -77.8%"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"momentum":{"grade":"B","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.03,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.91,"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":34.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":19.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.13,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 153% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 153% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.85,"current_pbr":5.22,"per_5y_high":31.43,"per_5y_low":11.95,"per_5y_avg":20.27,"per_percentile":60.0,"pbr_5y_high":3.65,"pbr_5y_low":1.99,"pbr_5y_avg":3.01,"pbr_percentile":100.0,"per_5y_median":18.88,"pbr_5y_median":3.08,"history":[{"quarter":"2025-Q1","per":null,"pbr":2.88},{"quarter":"2025-Q2","per":31.43,"pbr":3.27},{"quarter":"2025-Q3","per":23.22,"pbr":2.82},{"quarter":"2025-Q4","per":11.95,"pbr":1.99},{"quarter":"2026-Q1","per":18.88,"pbr":3.65},{"quarter":"2026-Q2","per":15.89,"pbr":3.42},{"quarter":"현재","per":21.85,"pbr":5.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":6150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":31.43,"eps":231.01,"close":7260.0,"source":"reported"},{"date":"2025-07","per":30.73,"eps":231.01,"close":7100.0,"source":"reported"},{"date":"2025-08","per":29.09,"eps":231.01,"close":6720.0,"source":"reported"},{"date":"2025-09","per":23.22,"eps":273.52,"close":6350.0,"source":"reported"},{"date":"2025-10","per":21.5,"eps":273.52,"close":5880.0,"source":"reported"},{"date":"2025-11","per":21.97,"eps":273.52,"close":6010.0,"source":"reported"},{"date":"2025-12","per":11.95,"eps":434.24,"close":5190.0,"source":"reported"},{"date":"2026-01","per":21.49,"eps":434.24,"close":9330.0,"source":"reported"},{"date":"2026-02","per":33.62,"eps":434.24,"close":14600.0,"source":"reported"},{"date":"2026-03","per":18.88,"eps":526.93,"close":9950.0,"source":"reported"},{"date":"2026-04","per":22.62,"eps":526.93,"close":11920.0,"source":"reported"},{"date":"2026-05","per":31.05,"eps":526.93,"close":16360.0,"source":"reported"},{"date":"2026-06","per":15.89,"eps":629.16,"close":10000.0,"source":"reported"},{"date":"2026-07","per":10.73,"eps":629.16,"close":6750.0,"source":"reported"},{"date":"2026-08","per":11.75,"eps":629.16,"close":7390.0,"source":"reported"},{"date":"2026-09","per":14.62,"eps":629.16,"close":9200.0,"source":"reported"},{"date":"2026-10","per":20.68,"eps":629.16,"close":13010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.84,"std":7.16,"upper_1sd":28.99,"lower_1sd":14.68,"current":20.68,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"21.9배"},{"label":"PBR","value":"5.2배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"6.8%"}],"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":"2026-10-24T00:56:16.648365+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"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.06756310604262825,"dividend_yield":null,"eps":177.89,"revenue":8017423437.0,"operating_income":1692640848.0,"net_income":1425071357.0,"market_cap":null,"profit_margin":0.17774679960439266,"operating_margin":0.21112030084235653,"roa":0.03535070201066954,"gross_margin":0.34474341198501424,"total_equity":21092448830.0,"total_assets":40312392002.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.98,"pbr":4.98,"roe":0.04308726077807557,"dividend_yield":null,"eps":105.78,"revenue":3163896270.0,"operating_income":633838921.0,"net_income":847413422.0,"market_cap":93800000000.0,"profit_margin":0.26783856033307946,"operating_margin":0.20033492469713618,"roa":0.02398136436616757,"gross_margin":0.4122980055853728,"total_equity":19667377473.0,"total_assets":35336330705.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.1347189320409611,"dividend_yield":null,"eps":316.5,"revenue":14259230734.0,"operating_income":3206850813.0,"net_income":2535405458.0,"market_cap":null,"profit_margin":0.17780801119618098,"operating_margin":0.22489648094083503,"roa":0.07835773719941044,"gross_margin":0.3374211801992712,"total_equity":18819964051.0,"total_assets":32356797792.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014282809939023899,"dividend_yield":null,"eps":28.99,"revenue":3975243377.0,"operating_income":123946553.0,"net_income":232232279.0,"market_cap":null,"profit_margin":0.05841963798836863,"operating_margin":0.031179613735634683,"roa":0.007415401520908571,"gross_margin":0.19798928074536354,"total_equity":16259565169.0,"total_assets":31317559588.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03781749884150563,"dividend_yield":null,"eps":75.66,"revenue":5959765405.0,"operating_income":597105036.0,"net_income":606113643.0,"market_cap":null,"profit_margin":0.10170092307517598,"operating_margin":0.10018935233575692,"roa":0.020848219187006373,"gross_margin":0.22702608979623082,"total_equity":16027332890.0,"total_assets":29072681823.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006799195791240539,"dividend_yield":null,"eps":13.09,"revenue":2742591963.0,"operating_income":101807625.0,"net_income":104851889.0,"market_cap":null,"profit_margin":0.038230947371882165,"operating_margin":0.037120952140703115,"roa":0.0035380596018130626,"gross_margin":0.25431773279064335,"total_equity":15421219247.0,"total_assets":29635421898.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08147383487431237,"dividend_yield":null,"eps":155.78,"revenue":7381827930.0,"operating_income":1154496136.0,"net_income":1247883185.0,"market_cap":null,"profit_margin":0.1690479914776339,"operating_margin":0.15639705327024603,"roa":0.04453636741381708,"gross_margin":0.29375655766606307,"total_equity":15316367358.0,"total_assets":28019420026.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008410615093775303,"dividend_yield":null,"eps":-13.52,"revenue":2760619634.0,"operating_income":-109005693.0,"net_income":-108344229.0,"market_cap":null,"profit_margin":-0.039246344431382106,"operating_margin":-0.039485951507943234,"roa":-0.0042817800167117654,"gross_margin":0.2573235657861006,"total_equity":12881843693.0,"total_assets":25303548659.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.4397362892130145,"dividend_yield":null,"eps":-713071977.71,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":-1.1367312953778144,"operating_margin":-0.04051955556811626,"roa":-0.24162026211906631,"gross_margin":0.21156848262793615,"total_equity":1.2990187922e+16,"total_assets":2.364146526e+16}],"current_price":13750.0,"change_pct":4.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-21","close":3680.0},{"date":"2019-05-22","close":4230.0},{"date":"2019-05-23","close":4860.0},{"date":"2019-05-24","close":4860.0},{"date":"2019-05-27","close":4860.0},{"date":"2019-05-28","close":4860.0},{"date":"2019-05-29","close":4860.0},{"date":"2019-05-30","close":3140.0},{"date":"2019-05-31","close":3610.0},{"date":"2019-06-03","close":3610.0},{"date":"2019-06-04","close":3610.0},{"date":"2019-06-05","close":3610.0},{"date":"2019-06-07","close":3610.0},{"date":"2019-06-10","close":3610.0},{"date":"2019-06-11","close":3610.0},{"date":"2019-06-12","close":3610.0},{"date":"2019-06-13","close":3610.0},{"date":"2019-06-14","close":3610.0},{"date":"2019-06-17","close":3610.0},{"date":"2019-06-18","close":3610.0},{"date":"2019-06-19","close":3610.0},{"date":"2019-06-20","close":3610.0},{"date":"2019-06-21","close":3610.0},{"date":"2019-06-24","close":3610.0},{"date":"2019-06-25","close":3610.0},{"date":"2019-06-26","close":3610.0},{"date":"2019-06-27","close":3610.0},{"date":"2019-06-28","close":3610.0},{"date":"2019-07-01","close":3610.0},{"date":"2019-07-02","close":3610.0},{"date":"2019-07-03","close":3610.0},{"date":"2019-07-04","close":3610.0},{"date":"2019-07-05","close":3610.0},{"date":"2019-07-08","close":3610.0},{"date":"2019-07-09","close":3610.0},{"date":"2019-07-10","close":3610.0},{"date":"2019-07-11","close":3610.0},{"date":"2019-07-12","close":3610.0},{"date":"2019-07-15","close":3610.0},{"date":"2019-07-16","close":3610.0},{"date":"2019-07-17","close":3610.0},{"date":"2019-07-18","close":3610.0},{"date":"2019-07-19","close":3610.0},{"date":"2019-07-22","close":3610.0},{"date":"2019-07-23","close":3610.0},{"date":"2019-07-24","close":3610.0},{"date":"2019-07-25","close":3610.0},{"date":"2019-07-26","close":3610.0},{"date":"2019-07-29","close":3610.0},{"date":"2019-07-30","close":3610.0},{"date":"2019-07-31","close":3610.0},{"date":"2019-08-01","close":3610.0},{"date":"2019-08-02","close":3610.0},{"date":"2019-08-05","close":3610.0},{"date":"2019-08-06","close":3610.0},{"date":"2019-08-07","close":3610.0},{"date":"2019-08-08","close":3610.0},{"date":"2019-08-09","close":3610.0},{"date":"2019-08-12","close":3610.0},{"date":"2019-08-13","close":3610.0},{"date":"2019-08-14","close":3610.0},{"date":"2019-08-16","close":3610.0},{"date":"2019-08-19","close":3610.0},{"date":"2019-08-20","close":3610.0},{"date":"2019-08-21","close":3610.0},{"date":"2019-08-22","close":3610.0},{"date":"2019-08-23","close":3610.0},{"date":"2019-08-26","close":3610.0},{"date":"2019-08-27","close":3610.0},{"date":"2019-08-28","close":3610.0},{"date":"2019-08-29","close":3610.0},{"date":"2019-08-30","close":3610.0},{"date":"2019-09-02","close":3610.0},{"date":"2019-09-03","close":3610.0},{"date":"2019-09-04","close":3610.0},{"date":"2019-09-05","close":3610.0},{"date":"2019-09-06","close":3610.0},{"date":"2019-09-09","close":3610.0},{"date":"2019-09-10","close":3610.0},{"date":"2019-09-11","close":3610.0},{"date":"2019-09-16","close":3610.0},{"date":"2019-09-17","close":3610.0},{"date":"2019-09-18","close":3610.0},{"date":"2019-09-19","close":3610.0},{"date":"2019-09-20","close":3610.0},{"date":"2019-09-23","close":3610.0},{"date":"2019-09-24","close":3610.0},{"date":"2019-09-25","close":3610.0},{"date":"2019-09-26","close":3610.0},{"date":"2019-09-27","close":3610.0},{"date":"2019-09-30","close":3610.0},{"date":"2019-10-01","close":3610.0},{"date":"2019-10-02","close":3610.0},{"date":"2019-10-04","close":3610.0},{"date":"2019-10-07","close":3610.0},{"date":"2019-10-08","close":3610.0},{"date":"2019-10-10","close":3610.0},{"date":"2019-10-11","close":3610.0},{"date":"2019-10-14","close":3610.0},{"date":"2019-10-15","close":3610.0},{"date":"2019-10-16","close":3610.0},{"date":"2019-10-17","close":3610.0},{"date":"2019-10-18","close":3610.0},{"date":"2019-10-21","close":3610.0},{"date":"2019-10-22","close":3610.0},{"date":"2019-10-23","close":3610.0},{"date":"2019-10-24","close":3610.0},{"date":"2019-10-25","close":3610.0},{"date":"2019-10-28","close":3610.0},{"date":"2019-10-29","close":3610.0},{"date":"2019-10-30","close":3610.0},{"date":"2019-10-31","close":3610.0},{"date":"2019-11-01","close":3610.0},{"date":"2019-11-04","close":3610.0},{"date":"2019-11-05","close":3610.0},{"date":"2019-11-06","close":3610.0},{"date":"2019-11-07","close":3610.0},{"date":"2019-11-08","close":3200.0},{"date":"2019-11-11","close":3200.0},{"date":"2019-11-12","close":3600.0},{"date":"2019-11-13","close":3600.0},{"date":"2019-11-14","close":3600.0},{"date":"2019-11-15","close":3600.0},{"date":"2019-11-18","close":3600.0},{"date":"2019-11-19","close":3600.0},{"date":"2019-11-20","close":3600.0},{"date":"2019-11-21","close":3600.0},{"date":"2019-11-22","close":3600.0},{"date":"2019-11-25","close":3600.0},{"date":"2019-11-26","close":3600.0},{"date":"2019-11-27","close":3060.0},{"date":"2019-11-28","close":3060.0},{"date":"2019-11-29","close":3060.0},{"date":"2019-12-02","close":3060.0},{"date":"2019-12-03","close":3060.0},{"date":"2019-12-04","close":3060.0},{"date":"2019-12-05","close":3060.0},{"date":"2019-12-06","close":3060.0},{"date":"2019-12-09","close":3060.0},{"date":"2019-12-10","close":3060.0},{"date":"2019-12-11","close":3060.0},{"date":"2019-12-12","close":3060.0},{"date":"2019-12-13","close":3120.0},{"date":"2019-12-16","close":3120.0},{"date":"2019-12-17","close":3120.0},{"date":"2019-12-18","close":3120.0},{"date":"2019-12-19","close":3120.0},{"date":"2019-12-20","close":3120.0},{"date":"2019-12-23","close":3120.0},{"date":"2019-12-24","close":3120.0},{"date":"2019-12-26","close":3120.0},{"date":"2019-12-27","close":3120.0},{"date":"2019-12-30","close":3120.0},{"date":"2020-01-02","close":3120.0},{"date":"2020-01-03","close":3120.0},{"date":"2020-01-06","close":3120.0},{"date":"2020-01-07","close":3120.0},{"date":"2020-01-08","close":3120.0},{"date":"2020-01-09","close":3120.0},{"date":"2020-01-10","close":3200.0},{"date":"2020-01-13","close":3200.0},{"date":"2020-01-14","close":3200.0},{"date":"2020-01-15","close":3200.0},{"date":"2020-01-16","close":3200.0},{"date":"2020-01-17","close":3200.0},{"date":"2020-01-20","close":3200.0},{"date":"2020-01-21","close":3200.0},{"date":"2020-01-22","close":3200.0},{"date":"2020-01-23","close":3200.0},{"date":"2020-01-28","close":3200.0},{"date":"2020-01-29","close":3200.0},{"date":"2020-01-30","close":3200.0},{"date":"2020-01-31","close":3200.0},{"date":"2020-02-03","close":3200.0},{"date":"2020-02-04","close":3200.0},{"date":"2020-02-05","close":3200.0},{"date":"2020-02-06","close":3200.0},{"date":"2020-02-07","close":3200.0},{"date":"2020-02-10","close":3200.0},{"date":"2020-02-11","close":3200.0},{"date":"2020-02-12","close":3200.0},{"date":"2020-02-13","close":3200.0},{"date":"2020-02-14","close":3200.0},{"date":"2020-02-17","close":3200.0},{"date":"2020-02-18","close":3220.0},{"date":"2020-02-19","close":3220.0},{"date":"2020-02-20","close":3220.0},{"date":"2020-02-21","close":3220.0},{"date":"2020-02-24","close":3220.0},{"date":"2020-02-25","close":3220.0},{"date":"2020-02-26","close":3220.0},{"date":"2020-02-27","close":3220.0},{"date":"2020-02-28","close":3220.0},{"date":"2020-03-02","close":3220.0},{"date":"2020-03-03","close":3220.0},{"date":"2020-03-04","close":3220.0},{"date":"2020-03-05","close":3220.0},{"date":"2020-03-06","close":3220.0},{"date":"2020-03-09","close":3220.0},{"date":"2020-03-10","close":3220.0},{"date":"2020-03-11","close":3220.0},{"date":"2020-03-12","close":3220.0},{"date":"2020-03-13","close":3220.0},{"date":"2020-03-16","close":3220.0},{"date":"2020-03-17","close":3220.0},{"date":"2020-03-18","close":3220.0},{"date":"2020-03-19","close":3220.0},{"date":"2020-03-20","close":3220.0},{"date":"2020-03-23","close":3220.0},{"date":"2020-03-24","close":3220.0},{"date":"2020-03-25","close":3220.0},{"date":"2020-03-26","close":3220.0},{"date":"2020-03-27","close":3220.0},{"date":"2020-03-30","close":3220.0},{"date":"2020-03-31","close":3700.0},{"date":"2020-04-01","close":3700.0},{"date":"2020-04-02","close":3700.0},{"date":"2020-04-03","close":3700.0},{"date":"2020-04-06","close":3700.0},{"date":"2020-04-07","close":3700.0},{"date":"2020-04-08","close":4240.0},{"date":"2020-04-09","close":4240.0},{"date":"2020-04-10","close":4870.0},{"date":"2020-04-13","close":4140.0},{"date":"2020-04-14","close":4760.0},{"date":"2020-04-16","close":5400.0},{"date":"2020-04-17","close":6100.0},{"date":"2020-04-20","close":6100.0},{"date":"2020-04-21","close":5320.0},{"date":"2020-04-22","close":6020.0},{"date":"2020-04-23","close":6800.0},{"date":"2020-04-24","close":7800.0},{"date":"2020-04-27","close":8800.0},{"date":"2020-04-28","close":8800.0},{"date":"2020-04-29","close":9980.0},{"date":"2020-05-04","close":10800.0},{"date":"2020-05-06","close":10800.0},{"date":"2020-05-07","close":8600.0},{"date":"2020-05-08","close":8600.0},{"date":"2020-05-11","close":8600.0},{"date":"2020-05-12","close":8600.0},{"date":"2020-05-13","close":8600.0},{"date":"2020-05-14","close":8200.0},{"date":"2020-05-15","close":7000.0},{"date":"2020-05-18","close":5960.0},{"date":"2020-05-19","close":5960.0},{"date":"2020-05-20","close":5960.0},{"date":"2020-05-21","close":5960.0},{"date":"2020-05-22","close":5000.0},{"date":"2020-05-25","close":4600.0},{"date":"2020-05-26","close":4600.0},{"date":"2020-05-27","close":4600.0},{"date":"2020-05-28","close":4600.0},{"date":"2020-05-29","close":4990.0},{"date":"2020-06-01","close":5070.0},{"date":"2020-06-02","close":5200.0},{"date":"2020-06-03","close":5100.0},{"date":"2020-06-04","close":5100.0},{"date":"2020-06-05","close":5100.0},{"date":"2020-06-08","close":5100.0},{"date":"2020-06-09","close":5760.0},{"date":"2020-06-10","close":5980.0},{"date":"2020-06-11","close":5090.0},{"date":"2020-06-12","close":4660.0},{"date":"2020-06-15","close":5100.0},{"date":"2020-06-16","close":5100.0},{"date":"2020-06-17","close":5100.0},{"date":"2020-06-18","close":5100.0},{"date":"2020-06-19","close":5100.0},{"date":"2020-06-22","close":5100.0},{"date":"2020-06-23","close":5100.0},{"date":"2020-06-24","close":5100.0},{"date":"2020-06-25","close":5100.0},{"date":"2020-06-26","close":5100.0},{"date":"2020-06-29","close":5100.0},{"date":"2020-06-30","close":4650.0},{"date":"2020-07-01","close":4650.0},{"date":"2020-07-02","close":4650.0},{"date":"2020-07-03","close":4650.0},{"date":"2020-07-06","close":4650.0},{"date":"2020-07-07","close":4650.0},{"date":"2020-07-08","close":4650.0},{"date":"2020-07-09","close":4650.0},{"date":"2020-07-10","close":4650.0},{"date":"2020-07-13","close":4650.0},{"date":"2020-07-14","close":4650.0},{"date":"2020-07-15","close":4650.0},{"date":"2020-07-16","close":4650.0},{"date":"2020-07-17","close":4650.0},{"date":"2020-07-20","close":4650.0},{"date":"2020-07-21","close":4650.0},{"date":"2020-07-22","close":4650.0},{"date":"2020-07-23","close":4650.0},{"date":"2020-07-24","close":4650.0},{"date":"2020-07-27","close":4650.0},{"date":"2020-07-28","close":4650.0},{"date":"2020-07-29","close":4650.0},{"date":"2020-07-30","close":4650.0},{"date":"2020-07-31","close":4650.0},{"date":"2020-08-03","close":5100.0},{"date":"2020-08-04","close":5800.0},{"date":"2020-08-05","close":5800.0},{"date":"2020-08-06","close":5800.0},{"date":"2020-08-07","close":4930.0},{"date":"2020-08-10","close":4400.0},{"date":"2020-08-11","close":3800.0},{"date":"2020-08-12","close":4360.0},{"date":"2020-08-13","close":4990.0},{"date":"2020-08-14","close":5700.0},{"date":"2020-08-18","close":5700.0},{"date":"2020-08-19","close":5790.0},{"date":"2020-08-20","close":4930.0},{"date":"2020-08-21","close":5640.0},{"date":"2020-08-24","close":5640.0},{"date":"2020-08-25","close":4660.0},{"date":"2020-08-26","close":4660.0},{"date":"2020-08-27","close":4660.0},{"date":"2020-08-28","close":4340.0},{"date":"2020-08-31","close":4980.0},{"date":"2020-09-01","close":5700.0},{"date":"2020-09-02","close":5170.0},{"date":"2020-09-03","close":4600.0},{"date":"2020-09-04","close":3910.0},{"date":"2020-09-07","close":3330.0},{"date":"2020-09-08","close":3820.0},{"date":"2020-09-09","close":3320.0},{"date":"2020-09-10","close":3810.0},{"date":"2020-09-11","close":4000.0},{"date":"2020-09-14","close":4600.0},{"date":"2020-09-15","close":4000.0},{"date":"2020-09-16","close":4000.0},{"date":"2020-09-17","close":4000.0},{"date":"2020-09-18","close":3800.0},{"date":"2020-09-21","close":3820.0},{"date":"2020-09-22","close":3820.0},{"date":"2020-09-23","close":3810.0},{"date":"2020-09-24","close":4370.0},{"date":"2020-09-25","close":5010.0},{"date":"2020-09-28","close":4260.0},{"date":"2020-09-29","close":4880.0},{"date":"2020-10-05","close":4880.0},{"date":"2020-10-06","close":5060.0},{"date":"2020-10-07","close":5810.0},{"date":"2020-10-08","close":6680.0},{"date":"2020-10-12","close":5680.0},{"date":"2020-10-13","close":6510.0},{"date":"2020-10-14","close":5540.0},{"date":"2020-10-15","close":4720.0},{"date":"2020-10-16","close":4400.0},{"date":"2020-10-19","close":4120.0},{"date":"2020-10-20","close":4120.0},{"date":"2020-10-21","close":4120.0},{"date":"2020-10-22","close":4000.0},{"date":"2020-10-23","close":4600.0},{"date":"2020-10-26","close":5290.0},{"date":"2020-10-27","close":4810.0},{"date":"2020-10-28","close":5530.0},{"date":"2020-10-29","close":4710.0},{"date":"2020-10-30","close":4140.0},{"date":"2020-11-02","close":4750.0},{"date":"2020-11-03","close":5450.0},{"date":"2020-11-04","close":6190.0},{"date":"2020-11-05","close":6190.0},{"date":"2020-11-06","close":5270.0},{"date":"2020-11-09","close":4480.0},{"date":"2020-11-10","close":4490.0},{"date":"2020-11-11","close":4490.0},{"date":"2020-11-12","close":3870.0},{"date":"2020-11-13","close":3750.0},{"date":"2020-11-16","close":3750.0},{"date":"2020-11-17","close":4320.0},{"date":"2020-11-18","close":4320.0},{"date":"2020-11-19","close":4320.0},{"date":"2020-11-20","close":3990.0},{"date":"2020-11-23","close":4330.0},{"date":"2020-11-24","close":4900.0},{"date":"2020-11-25","close":5470.0},{"date":"2020-11-26","close":4660.0},{"date":"2020-11-27","close":4660.0},{"date":"2020-11-30","close":3900.0},{"date":"2020-12-01","close":4360.0},{"date":"2020-12-02","close":4020.0},{"date":"2020-12-03","close":4610.0},{"date":"2020-12-04","close":5270.0},{"date":"2020-12-07","close":4480.0},{"date":"2020-12-08","close":3900.0},{"date":"2020-12-09","close":4480.0},{"date":"2020-12-10","close":4130.0},{"date":"2020-12-11","close":4130.0},{"date":"2020-12-14","close":4130.0},{"date":"2020-12-15","close":4680.0},{"date":"2020-12-16","close":4680.0},{"date":"2020-12-17","close":4580.0},{"date":"2020-12-18","close":4560.0},{"date":"2020-12-21","close":4310.0},{"date":"2020-12-22","close":3670.0},{"date":"2020-12-23","close":3600.0},{"date":"2020-12-24","close":4130.0},{"date":"2020-12-28","close":4130.0},{"date":"2020-12-29","close":3820.0},{"date":"2020-12-30","close":3820.0},{"date":"2021-01-04","close":3900.0},{"date":"2021-01-05","close":4000.0},{"date":"2021-01-06","close":4000.0},{"date":"2021-01-07","close":4190.0},{"date":"2021-01-08","close":4000.0},{"date":"2021-01-11","close":3960.0},{"date":"2021-01-12","close":4000.0},{"date":"2021-01-13","close":4020.0},{"date":"2021-01-14","close":4000.0},{"date":"2021-01-15","close":4000.0},{"date":"2021-01-18","close":4000.0},{"date":"2021-01-19","close":4000.0},{"date":"2021-01-20","close":4000.0},{"date":"2021-01-21","close":4200.0},{"date":"2021-01-22","close":4200.0},{"date":"2021-01-25","close":4040.0},{"date":"2021-01-26","close":4040.0},{"date":"2021-01-27","close":4090.0},{"date":"2021-01-28","close":4090.0},{"date":"2021-01-29","close":4180.0},{"date":"2021-02-01","close":4190.0},{"date":"2021-02-02","close":4200.0},{"date":"2021-02-03","close":3980.0},{"date":"2021-02-04","close":3980.0},{"date":"2021-02-05","close":4000.0},{"date":"2021-02-08","close":3980.0},{"date":"2021-02-09","close":4200.0},{"date":"2021-02-10","close":3920.0},{"date":"2021-02-15","close":3470.0},{"date":"2021-02-16","close":3990.0},{"date":"2021-02-17","close":4220.0},{"date":"2021-02-18","close":4200.0},{"date":"2021-02-19","close":4600.0},{"date":"2021-02-22","close":4200.0},{"date":"2021-02-23","close":4200.0},{"date":"2021-02-24","close":4220.0},{"date":"2021-02-25","close":4200.0},{"date":"2021-02-26","close":4010.0},{"date":"2021-03-02","close":4010.0},{"date":"2021-03-03","close":4200.0},{"date":"2021-03-04","close":4200.0},{"date":"2021-03-05","close":4030.0},{"date":"2021-03-08","close":4040.0},{"date":"2021-03-09","close":4040.0},{"date":"2021-03-10","close":4260.0},{"date":"2021-03-11","close":4000.0},{"date":"2021-03-12","close":4000.0},{"date":"2021-03-15","close":4200.0},{"date":"2021-03-16","close":4600.0},{"date":"2021-03-17","close":4230.0},{"date":"2021-03-18","close":4220.0},{"date":"2021-03-19","close":4600.0},{"date":"2021-03-22","close":4590.0},{"date":"2021-03-23","close":4600.0},{"date":"2021-03-24","close":4700.0},{"date":"2021-03-25","close":4790.0},{"date":"2021-03-26","close":4790.0},{"date":"2021-03-29","close":4790.0},{"date":"2021-03-30","close":4580.0},{"date":"2021-03-31","close":4690.0},{"date":"2021-04-01","close":4400.0},{"date":"2021-04-02","close":4600.0},{"date":"2021-04-05","close":4590.0},{"date":"2021-04-06","close":4600.0},{"date":"2021-04-07","close":4600.0},{"date":"2021-04-08","close":4980.0},{"date":"2021-04-09","close":5200.0},{"date":"2021-04-12","close":5800.0},{"date":"2021-04-13","close":6670.0},{"date":"2021-04-14","close":7600.0},{"date":"2021-04-15","close":8740.0},{"date":"2021-04-16","close":9980.0},{"date":"2021-04-19","close":11000.0},{"date":"2021-04-20","close":11000.0},{"date":"2021-04-21","close":11600.0},{"date":"2021-04-22","close":9860.0},{"date":"2021-04-23","close":9390.0},{"date":"2021-04-26","close":9390.0},{"date":"2021-04-27","close":8200.0},{"date":"2021-04-28","close":7400.0},{"date":"2021-04-29","close":7400.0},{"date":"2021-04-30","close":7400.0},{"date":"2021-05-03","close":8200.0},{"date":"2021-05-04","close":7800.0},{"date":"2021-05-06","close":8400.0},{"date":"2021-05-07","close":8400.0},{"date":"2021-05-10","close":9200.0},{"date":"2021-05-11","close":8000.0},{"date":"2021-05-12","close":8000.0},{"date":"2021-05-13","close":8180.0},{"date":"2021-05-14","close":8180.0},{"date":"2021-05-17","close":8200.0},{"date":"2021-05-18","close":8400.0},{"date":"2021-05-20","close":8000.0},{"date":"2021-05-21","close":8200.0},{"date":"2021-05-24","close":8200.0},{"date":"2021-05-25","close":7800.0},{"date":"2021-05-26","close":8200.0},{"date":"2021-05-27","close":8200.0},{"date":"2021-05-28","close":8200.0},{"date":"2021-05-31","close":8190.0},{"date":"2021-06-01","close":8200.0},{"date":"2021-06-02","close":8200.0},{"date":"2021-06-03","close":8200.0},{"date":"2021-06-04","close":8600.0},{"date":"2021-06-07","close":9780.0},{"date":"2021-06-08","close":10820.0},{"date":"2021-06-09","close":11600.0},{"date":"2021-06-10","close":13340.0},{"date":"2021-06-11","close":13800.0},{"date":"2021-06-14","close":14100.0},{"date":"2021-06-15","close":14100.0},{"date":"2021-06-16","close":14100.0},{"date":"2021-06-17","close":14000.0},{"date":"2021-06-18","close":14100.0},{"date":"2021-06-21","close":12000.0},{"date":"2021-06-22","close":13100.0},{"date":"2021-06-23","close":12200.0},{"date":"2021-06-24","close":12400.0},{"date":"2021-06-25","close":12800.0},{"date":"2021-06-28","close":13600.0},{"date":"2021-06-29","close":14000.0},{"date":"2021-06-30","close":12000.0},{"date":"2021-07-01","close":13600.0},{"date":"2021-07-02","close":13400.0},{"date":"2021-07-05","close":13400.0},{"date":"2021-07-06","close":13600.0},{"date":"2021-07-07","close":13600.0},{"date":"2021-07-08","close":12800.0},{"date":"2021-07-09","close":13000.0},{"date":"2021-07-12","close":13200.0},{"date":"2021-07-13","close":13600.0},{"date":"2021-07-14","close":13600.0},{"date":"2021-07-15","close":13600.0},{"date":"2021-07-16","close":13800.0},{"date":"2021-07-19","close":14000.0},{"date":"2021-07-20","close":14000.0},{"date":"2021-07-21","close":13620.0},{"date":"2021-07-22","close":13980.0},{"date":"2021-07-23","close":13600.0},{"date":"2021-07-26","close":13600.0},{"date":"2021-07-27","close":13220.0},{"date":"2021-07-28","close":13600.0},{"date":"2021-07-29","close":14000.0},{"date":"2021-07-30","close":14000.0},{"date":"2021-08-02","close":14200.0},{"date":"2021-08-03","close":14160.0},{"date":"2021-08-04","close":14300.0},{"date":"2021-08-05","close":14280.0},{"date":"2021-08-06","close":14200.0},{"date":"2021-08-09","close":14200.0},{"date":"2021-08-10","close":14800.0},{"date":"2021-08-11","close":14000.0},{"date":"2021-08-12","close":14400.0},{"date":"2021-08-13","close":14800.0},{"date":"2021-08-17","close":14400.0},{"date":"2021-08-18","close":14800.0},{"date":"2021-08-19","close":13980.0},{"date":"2021-08-20","close":13600.0},{"date":"2021-08-23","close":13600.0},{"date":"2021-08-24","close":13980.0},{"date":"2021-08-25","close":13900.0},{"date":"2021-08-26","close":13900.0},{"date":"2021-08-27","close":13600.0},{"date":"2021-08-30","close":13400.0},{"date":"2021-08-31","close":13400.0},{"date":"2021-09-01","close":13400.0},{"date":"2021-09-02","close":13980.0},{"date":"2021-09-03","close":14000.0},{"date":"2021-09-06","close":14000.0},{"date":"2021-09-07","close":14000.0},{"date":"2021-09-08","close":14000.0},{"date":"2021-09-09","close":14000.0},{"date":"2021-09-10","close":14000.0},{"date":"2021-09-13","close":14000.0},{"date":"2021-09-14","close":14200.0},{"date":"2021-09-15","close":14200.0},{"date":"2021-09-16","close":14200.0},{"date":"2021-09-17","close":14200.0},{"date":"2021-09-23","close":14200.0},{"date":"2021-09-24","close":14200.0},{"date":"2021-09-27","close":14200.0},{"date":"2021-09-28","close":14200.0},{"date":"2021-09-29","close":14380.0},{"date":"2021-09-30","close":14380.0},{"date":"2021-10-01","close":14380.0},{"date":"2021-10-05","close":14380.0},{"date":"2021-10-06","close":14380.0},{"date":"2021-10-07","close":14300.0},{"date":"2021-10-08","close":14300.0},{"date":"2021-10-12","close":14300.0},{"date":"2021-10-13","close":14300.0},{"date":"2021-10-14","close":14400.0},{"date":"2021-10-15","close":14020.0},{"date":"2021-10-18","close":14000.0},{"date":"2021-10-19","close":14000.0},{"date":"2021-10-20","close":13800.0},{"date":"2021-10-21","close":13800.0},{"date":"2021-10-22","close":13620.0},{"date":"2021-10-25","close":15200.0},{"date":"2021-10-26","close":15200.0},{"date":"2021-10-27","close":15200.0},{"date":"2021-10-28","close":15600.0},{"date":"2021-10-29","close":15200.0},{"date":"2021-11-01","close":14780.0},{"date":"2021-11-02","close":15200.0},{"date":"2021-11-03","close":15400.0},{"date":"2021-11-04","close":15200.0},{"date":"2021-11-05","close":15200.0},{"date":"2021-11-08","close":15200.0},{"date":"2021-11-09","close":15200.0},{"date":"2021-11-10","close":15200.0},{"date":"2021-11-11","close":16000.0},{"date":"2021-11-12","close":16000.0},{"date":"2021-11-15","close":16000.0},{"date":"2021-11-16","close":16000.0},{"date":"2021-11-17","close":16000.0},{"date":"2021-11-18","close":16000.0},{"date":"2021-11-19","close":16000.0},{"date":"2021-11-22","close":16400.0},{"date":"2021-11-23","close":16400.0},{"date":"2021-11-24","close":16000.0},{"date":"2021-11-25","close":16000.0},{"date":"2021-11-26","close":16200.0},{"date":"2021-11-29","close":16200.0},{"date":"2021-11-30","close":16000.0},{"date":"2021-12-01","close":16400.0},{"date":"2021-12-02","close":16600.0},{"date":"2021-12-03","close":16600.0},{"date":"2021-12-06","close":16000.0},{"date":"2021-12-07","close":16200.0},{"date":"2021-12-08","close":16200.0},{"date":"2021-12-09","close":16400.0},{"date":"2021-12-10","close":16380.0},{"date":"2021-12-13","close":16000.0},{"date":"2021-12-14","close":16000.0},{"date":"2021-12-15","close":16200.0},{"date":"2021-12-16","close":16200.0},{"date":"2021-12-17","close":15600.0},{"date":"2021-12-20","close":15200.0},{"date":"2021-12-21","close":15600.0},{"date":"2021-12-22","close":15200.0},{"date":"2021-12-23","close":15200.0},{"date":"2021-12-24","close":16400.0},{"date":"2021-12-27","close":16000.0},{"date":"2021-12-28","close":15600.0},{"date":"2021-12-29","close":15600.0},{"date":"2021-12-30","close":15980.0},{"date":"2022-01-03","close":79900.0},{"date":"2022-01-04","close":15980.0},{"date":"2022-01-05","close":15600.0},{"date":"2022-01-06","close":15600.0},{"date":"2022-01-07","close":15800.0},{"date":"2022-01-10","close":15800.0},{"date":"2022-01-11","close":15200.0},{"date":"2022-01-12","close":15100.0},{"date":"2022-01-13","close":15100.0},{"date":"2022-01-14","close":15140.0},{"date":"2022-01-17","close":15140.0},{"date":"2022-01-18","close":15140.0},{"date":"2022-01-19","close":15140.0},{"date":"2022-01-20","close":15140.0},{"date":"2022-01-21","close":15140.0},{"date":"2022-01-24","close":15140.0},{"date":"2022-01-25","close":15140.0},{"date":"2022-01-26","close":14920.0},{"date":"2022-01-27","close":14800.0},{"date":"2022-01-28","close":14800.0},{"date":"2022-02-03","close":14800.0},{"date":"2022-02-04","close":14800.0},{"date":"2022-02-07","close":15180.0},{"date":"2022-02-08","close":15180.0},{"date":"2022-02-09","close":15180.0},{"date":"2022-02-10","close":14400.0},{"date":"2022-02-11","close":14000.0},{"date":"2022-02-14","close":14000.0},{"date":"2022-02-15","close":14000.0},{"date":"2022-02-16","close":13980.0},{"date":"2022-02-17","close":13980.0},{"date":"2022-02-18","close":13600.0},{"date":"2022-02-21","close":13600.0},{"date":"2022-02-22","close":13600.0},{"date":"2022-02-23","close":13600.0},{"date":"2022-02-24","close":13200.0},{"date":"2022-02-25","close":13200.0},{"date":"2022-02-28","close":13200.0},{"date":"2022-03-02","close":13600.0},{"date":"2022-03-03","close":13600.0},{"date":"2022-03-04","close":13600.0},{"date":"2022-03-07","close":13600.0},{"date":"2022-03-08","close":13600.0},{"date":"2022-03-10","close":13600.0},{"date":"2022-03-11","close":13600.0},{"date":"2022-03-14","close":12800.0},{"date":"2022-03-15","close":12800.0},{"date":"2022-03-16","close":12800.0},{"date":"2022-03-17","close":12800.0},{"date":"2022-03-18","close":12800.0},{"date":"2022-03-21","close":12800.0},{"date":"2022-03-22","close":13980.0},{"date":"2022-03-23","close":14000.0},{"date":"2022-03-24","close":14000.0},{"date":"2022-03-25","close":14000.0},{"date":"2022-03-28","close":13600.0},{"date":"2022-03-29","close":13600.0},{"date":"2022-03-30","close":13600.0},{"date":"2022-03-31","close":13600.0},{"date":"2022-04-01","close":13600.0},{"date":"2022-04-04","close":13600.0},{"date":"2022-04-05","close":12440.0},{"date":"2022-04-06","close":12800.0},{"date":"2022-04-07","close":13200.0},{"date":"2022-04-08","close":13400.0},{"date":"2022-04-11","close":13600.0},{"date":"2022-04-12","close":13600.0},{"date":"2022-04-13","close":13200.0},{"date":"2022-04-14","close":13600.0},{"date":"2022-04-15","close":12560.0},{"date":"2022-04-18","close":13600.0},{"date":"2022-04-19","close":13220.0},{"date":"2022-04-20","close":12820.0},{"date":"2022-04-21","close":13780.0},{"date":"2022-04-22","close":13780.0},{"date":"2022-04-25","close":12700.0},{"date":"2022-04-26","close":12800.0},{"date":"2022-04-27","close":12800.0},{"date":"2022-04-28","close":12400.0},{"date":"2022-04-29","close":12600.0},{"date":"2022-05-02","close":12000.0},{"date":"2022-05-03","close":12000.0},{"date":"2022-05-04","close":11600.0},{"date":"2022-05-06","close":12000.0},{"date":"2022-05-09","close":60000.0},{"date":"2022-05-10","close":12000.0},{"date":"2022-05-11","close":12000.0},{"date":"2022-05-12","close":12380.0},{"date":"2022-05-13","close":12200.0},{"date":"2022-05-16","close":12200.0},{"date":"2022-05-17","close":12200.0},{"date":"2022-05-18","close":12200.0},{"date":"2022-05-19","close":12200.0},{"date":"2022-05-20","close":12200.0},{"date":"2022-05-23","close":12200.0},{"date":"2022-05-24","close":12200.0},{"date":"2022-05-25","close":12200.0},{"date":"2022-05-26","close":12200.0},{"date":"2022-05-27","close":11520.0},{"date":"2022-05-30","close":11520.0},{"date":"2022-05-31","close":11520.0},{"date":"2022-06-02","close":11320.0},{"date":"2022-06-03","close":11320.0},{"date":"2022-06-07","close":11320.0},{"date":"2022-06-08","close":11320.0},{"date":"2022-06-09","close":11320.0},{"date":"2022-06-10","close":11320.0},{"date":"2022-06-13","close":12000.0},{"date":"2022-06-14","close":12000.0},{"date":"2022-06-15","close":12000.0},{"date":"2022-06-16","close":12000.0},{"date":"2022-06-17","close":12000.0},{"date":"2022-06-20","close":10800.0},{"date":"2022-06-21","close":11200.0},{"date":"2022-06-22","close":11200.0},{"date":"2022-06-23","close":11200.0},{"date":"2022-06-24","close":10200.0},{"date":"2022-06-27","close":11000.0},{"date":"2022-06-28","close":11000.0},{"date":"2022-06-29","close":11000.0},{"date":"2022-06-30","close":11200.0},{"date":"2022-07-01","close":11600.0},{"date":"2022-07-04","close":10400.0},{"date":"2022-07-05","close":10800.0},{"date":"2022-07-06","close":10800.0},{"date":"2022-07-07","close":10800.0},{"date":"2022-07-08","close":10800.0},{"date":"2022-07-11","close":11600.0},{"date":"2022-07-12","close":10400.0},{"date":"2022-07-13","close":10400.0},{"date":"2022-07-14","close":11200.0},{"date":"2022-07-15","close":11020.0},{"date":"2022-07-18","close":11200.0},{"date":"2022-07-19","close":11600.0},{"date":"2022-07-20","close":11200.0},{"date":"2022-07-21","close":11600.0},{"date":"2022-07-22","close":11600.0},{"date":"2022-07-25","close":11200.0},{"date":"2022-07-26","close":11200.0},{"date":"2022-07-27","close":10800.0},{"date":"2022-07-28","close":10800.0},{"date":"2022-07-29","close":10800.0},{"date":"2022-08-01","close":10400.0},{"date":"2022-08-02","close":10400.0},{"date":"2022-08-03","close":9990.0},{"date":"2022-08-04","close":10000.0},{"date":"2022-08-05","close":11480.0},{"date":"2022-08-08","close":10400.0},{"date":"2022-08-09","close":9800.0},{"date":"2022-08-10","close":9400.0},{"date":"2022-08-11","close":9200.0},{"date":"2022-08-12","close":10560.0},{"date":"2022-08-16","close":10800.0},{"date":"2022-08-17","close":10800.0},{"date":"2022-08-18","close":10400.0},{"date":"2022-08-19","close":10800.0},{"date":"2022-08-22","close":10800.0},{"date":"2022-08-23","close":10800.0},{"date":"2022-08-24","close":10000.0},{"date":"2022-08-25","close":10000.0},{"date":"2022-08-26","close":10000.0},{"date":"2022-08-29","close":10000.0},{"date":"2022-08-30","close":9590.0},{"date":"2022-08-31","close":9590.0},{"date":"2022-09-01","close":9590.0},{"date":"2022-09-02","close":9600.0},{"date":"2022-09-05","close":9790.0},{"date":"2022-09-06","close":9990.0},{"date":"2022-09-07","close":9990.0},{"date":"2022-09-08","close":9990.0},{"date":"2022-09-13","close":10800.0},{"date":"2022-09-14","close":10800.0},{"date":"2022-09-15","close":10000.0},{"date":"2022-09-16","close":10000.0},{"date":"2022-09-19","close":10000.0},{"date":"2022-09-20","close":10000.0},{"date":"2022-09-21","close":10000.0},{"date":"2022-09-22","close":10000.0},{"date":"2022-09-23","close":10000.0},{"date":"2022-09-26","close":9400.0},{"date":"2022-09-27","close":9400.0},{"date":"2022-09-28","close":9000.0},{"date":"2022-09-29","close":9190.0},{"date":"2022-09-30","close":8800.0},{"date":"2022-10-04","close":9390.0},{"date":"2022-10-05","close":9800.0},{"date":"2022-10-06","close":10000.0},{"date":"2022-10-07","close":10000.0},{"date":"2022-10-11","close":10000.0},{"date":"2022-10-12","close":10000.0},{"date":"2022-10-13","close":9800.0},{"date":"2022-10-14","close":9800.0},{"date":"2022-10-17","close":9800.0},{"date":"2022-10-18","close":9600.0},{"date":"2022-10-19","close":9800.0},{"date":"2022-10-20","close":9800.0},{"date":"2022-10-21","close":9400.0},{"date":"2022-10-24","close":9400.0},{"date":"2022-10-25","close":9400.0},{"date":"2022-10-26","close":9600.0},{"date":"2022-10-27","close":10000.0},{"date":"2022-10-28","close":10000.0},{"date":"2022-10-31","close":10000.0},{"date":"2022-11-01","close":10000.0},{"date":"2022-11-02","close":10400.0},{"date":"2022-11-03","close":10400.0},{"date":"2022-11-04","close":10780.0},{"date":"2022-11-07","close":11200.0},{"date":"2022-11-08","close":10400.0},{"date":"2022-11-09","close":9780.0},{"date":"2022-11-10","close":9780.0},{"date":"2022-11-11","close":9780.0},{"date":"2022-11-14","close":9700.0},{"date":"2022-11-15","close":9610.0},{"date":"2022-11-16","close":10000.0},{"date":"2022-11-17","close":10400.0},{"date":"2022-11-18","close":10400.0},{"date":"2022-11-21","close":10000.0},{"date":"2022-11-22","close":9800.0},{"date":"2022-11-23","close":9800.0},{"date":"2022-11-24","close":9780.0},{"date":"2022-11-25","close":9580.0},{"date":"2022-11-28","close":9400.0},{"date":"2022-11-29","close":9210.0},{"date":"2022-11-30","close":9800.0},{"date":"2022-12-01","close":10000.0},{"date":"2022-12-02","close":9410.0},{"date":"2022-12-05","close":9410.0},{"date":"2022-12-06","close":9810.0},{"date":"2022-12-07","close":9820.0},{"date":"2022-12-08","close":9820.0},{"date":"2022-12-09","close":10800.0},{"date":"2022-12-12","close":10800.0},{"date":"2022-12-13","close":9970.0},{"date":"2022-12-14","close":9970.0},{"date":"2022-12-15","close":9970.0},{"date":"2022-12-16","close":9800.0},{"date":"2022-12-19","close":9800.0},{"date":"2022-12-20","close":9800.0},{"date":"2022-12-21","close":9930.0},{"date":"2022-12-22","close":9600.0},{"date":"2022-12-23","close":9000.0},{"date":"2022-12-26","close":9400.0},{"date":"2022-12-27","close":9600.0},{"date":"2022-12-28","close":9400.0},{"date":"2022-12-29","close":10800.0},{"date":"2023-01-02","close":10200.0},{"date":"2023-01-03","close":10200.0},{"date":"2023-01-04","close":10200.0},{"date":"2023-01-05","close":10000.0},{"date":"2023-01-06","close":10000.0},{"date":"2023-01-09","close":9600.0},{"date":"2023-01-10","close":9400.0},{"date":"2023-01-11","close":9800.0},{"date":"2023-01-12","close":8800.0},{"date":"2023-01-13","close":9800.0},{"date":"2023-01-16","close":8760.0},{"date":"2023-01-17","close":10000.0},{"date":"2023-01-18","close":10000.0},{"date":"2023-01-19","close":8600.0},{"date":"2023-01-20","close":9800.0},{"date":"2023-01-25","close":9400.0},{"date":"2023-01-26","close":9400.0},{"date":"2023-01-27","close":8840.0},{"date":"2023-01-30","close":9200.0},{"date":"2023-01-31","close":8400.0},{"date":"2023-02-01","close":8500.0},{"date":"2023-02-02","close":8800.0},{"date":"2023-02-03","close":8800.0},{"date":"2023-02-06","close":9000.0},{"date":"2023-02-07","close":9000.0},{"date":"2023-02-08","close":9200.0},{"date":"2023-02-09","close":9200.0},{"date":"2023-02-10","close":9200.0},{"date":"2023-02-13","close":9000.0},{"date":"2023-02-14","close":9400.0},{"date":"2023-02-15","close":9400.0},{"date":"2023-02-16","close":9300.0},{"date":"2023-02-17","close":9300.0},{"date":"2023-02-20","close":8000.0},{"date":"2023-02-21","close":8400.0},{"date":"2023-02-22","close":8600.0},{"date":"2023-02-23","close":8600.0},{"date":"2023-02-24","close":8600.0},{"date":"2023-02-27","close":8600.0},{"date":"2023-02-28","close":8410.0},{"date":"2023-03-02","close":8400.0},{"date":"2023-03-03","close":8600.0},{"date":"2023-03-06","close":8600.0},{"date":"2023-03-07","close":8200.0},{"date":"2023-03-08","close":8200.0},{"date":"2023-03-09","close":8000.0},{"date":"2023-03-10","close":8100.0},{"date":"2023-03-13","close":8200.0},{"date":"2023-03-14","close":8200.0},{"date":"2023-03-15","close":8000.0},{"date":"2023-03-16","close":8600.0},{"date":"2023-03-17","close":8800.0},{"date":"2023-03-20","close":8800.0},{"date":"2023-03-21","close":8600.0},{"date":"2023-03-22","close":8400.0},{"date":"2023-03-23","close":8210.0},{"date":"2023-03-24","close":8400.0},{"date":"2023-03-27","close":8400.0},{"date":"2023-03-28","close":8400.0},{"date":"2023-03-29","close":8200.0},{"date":"2023-03-30","close":8400.0},{"date":"2023-03-31","close":8400.0},{"date":"2023-04-03","close":8400.0},{"date":"2023-04-04","close":8050.0},{"date":"2023-04-05","close":8400.0},{"date":"2023-04-06","close":8000.0},{"date":"2023-04-07","close":8400.0},{"date":"2023-04-10","close":8600.0},{"date":"2023-04-11","close":8000.0},{"date":"2023-04-12","close":8400.0},{"date":"2023-04-13","close":8400.0},{"date":"2023-04-14","close":8200.0},{"date":"2023-04-17","close":8000.0},{"date":"2023-04-18","close":8200.0},{"date":"2023-04-19","close":8000.0},{"date":"2023-04-20","close":8000.0},{"date":"2023-04-21","close":8000.0},{"date":"2023-04-24","close":8200.0},{"date":"2023-04-25","close":8000.0},{"date":"2023-04-26","close":7810.0},{"date":"2023-04-27","close":7820.0},{"date":"2023-04-28","close":7820.0},{"date":"2023-05-02","close":7820.0},{"date":"2023-05-03","close":8400.0},{"date":"2023-05-04","close":8400.0},{"date":"2023-05-08","close":8400.0},{"date":"2023-05-09","close":8400.0},{"date":"2023-05-10","close":8200.0},{"date":"2023-05-11","close":8200.0},{"date":"2023-05-12","close":8000.0},{"date":"2023-05-15","close":7820.0},{"date":"2023-05-16","close":7820.0},{"date":"2023-05-17","close":7820.0},{"date":"2023-05-18","close":7800.0},{"date":"2023-05-19","close":7600.0},{"date":"2023-05-22","close":8200.0},{"date":"2023-05-23","close":8200.0},{"date":"2023-05-24","close":8200.0},{"date":"2023-05-25","close":8200.0},{"date":"2023-05-26","close":8200.0},{"date":"2023-05-30","close":8200.0},{"date":"2023-05-31","close":8200.0},{"date":"2023-06-01","close":8000.0},{"date":"2023-06-02","close":8200.0},{"date":"2023-06-05","close":7920.0},{"date":"2023-06-07","close":8000.0},{"date":"2023-06-08","close":8000.0},{"date":"2023-06-09","close":7800.0},{"date":"2023-06-12","close":8000.0},{"date":"2023-06-13","close":8000.0},{"date":"2023-06-14","close":8000.0},{"date":"2023-06-15","close":8200.0},{"date":"2023-06-16","close":8200.0},{"date":"2023-06-19","close":8200.0},{"date":"2023-06-20","close":8400.0},{"date":"2023-06-21","close":8200.0},{"date":"2023-06-22","close":8200.0},{"date":"2023-06-23","close":8200.0},{"date":"2023-06-26","close":8000.0},{"date":"2023-06-27","close":8000.0},{"date":"2023-06-28","close":8000.0},{"date":"2023-06-29","close":8000.0},{"date":"2023-06-30","close":7800.0},{"date":"2023-07-03","close":8000.0},{"date":"2023-07-04","close":7800.0},{"date":"2023-07-05","close":7360.0},{"date":"2023-07-06","close":8200.0},{"date":"2023-07-07","close":8200.0},{"date":"2023-07-10","close":8400.0},{"date":"2023-07-11","close":8400.0},{"date":"2023-07-12","close":8400.0},{"date":"2023-07-13","close":8400.0},{"date":"2023-07-14","close":8400.0},{"date":"2023-07-17","close":8400.0},{"date":"2023-07-18","close":8400.0},{"date":"2023-07-19","close":8400.0},{"date":"2023-07-20","close":8400.0},{"date":"2023-07-21","close":8400.0},{"date":"2023-07-24","close":8400.0},{"date":"2023-07-25","close":8400.0},{"date":"2023-07-26","close":8400.0},{"date":"2023-07-27","close":8400.0},{"date":"2023-07-28","close":8400.0},{"date":"2023-07-31","close":8400.0},{"date":"2023-08-01","close":8600.0},{"date":"2023-08-02","close":9890.0},{"date":"2023-08-03","close":10500.0},{"date":"2023-08-04","close":12070.0},{"date":"2023-08-07","close":12060.0},{"date":"2023-08-08","close":12000.0},{"date":"2023-08-09","close":12000.0},{"date":"2023-08-10","close":10500.0},{"date":"2023-08-11","close":11000.0},{"date":"2023-08-14","close":11500.0},{"date":"2023-08-16","close":11000.0},{"date":"2023-08-17","close":10500.0},{"date":"2023-08-18","close":11000.0},{"date":"2023-08-21","close":11500.0},{"date":"2023-08-22","close":11000.0},{"date":"2023-08-23","close":11000.0},{"date":"2023-08-24","close":10500.0},{"date":"2023-08-25","close":9400.0},{"date":"2023-08-28","close":9400.0},{"date":"2023-08-29","close":10000.0},{"date":"2023-08-30","close":10000.0},{"date":"2023-08-31","close":10000.0},{"date":"2023-09-01","close":11500.0},{"date":"2023-09-04","close":10500.0},{"date":"2023-09-05","close":10600.0},{"date":"2023-09-06","close":10500.0},{"date":"2023-09-07","close":10400.0},{"date":"2023-09-08","close":11500.0},{"date":"2023-09-11","close":11500.0},{"date":"2023-09-12","close":11000.0},{"date":"2023-09-13","close":11000.0},{"date":"2023-09-14","close":11000.0},{"date":"2023-09-15","close":11000.0},{"date":"2023-09-18","close":11500.0},{"date":"2023-09-19","close":11500.0},{"date":"2023-09-20","close":11490.0},{"date":"2023-09-21","close":10500.0},{"date":"2023-09-22","close":10900.0},{"date":"2023-09-25","close":10500.0},{"date":"2023-09-26","close":10500.0},{"date":"2023-09-27","close":11000.0},{"date":"2023-10-04","close":11000.0},{"date":"2023-10-05","close":10500.0},{"date":"2023-10-06","close":10500.0},{"date":"2023-10-10","close":10500.0},{"date":"2023-10-11","close":10400.0},{"date":"2023-10-12","close":10000.0},{"date":"2023-10-13","close":10000.0},{"date":"2023-10-16","close":9900.0},{"date":"2023-10-17","close":9900.0},{"date":"2023-10-18","close":9000.0},{"date":"2023-10-19","close":9800.0},{"date":"2023-10-20","close":11000.0},{"date":"2023-10-23","close":10500.0},{"date":"2023-10-24","close":10500.0},{"date":"2023-10-25","close":11490.0},{"date":"2023-10-26","close":10000.0},{"date":"2023-10-27","close":10000.0},{"date":"2023-10-30","close":9990.0},{"date":"2023-10-31","close":10000.0},{"date":"2023-11-01","close":10000.0},{"date":"2023-11-02","close":10000.0},{"date":"2023-11-03","close":10000.0},{"date":"2023-11-06","close":10000.0},{"date":"2023-11-07","close":10000.0},{"date":"2023-11-08","close":10000.0},{"date":"2023-11-09","close":10000.0},{"date":"2023-11-10","close":10000.0},{"date":"2023-11-13","close":10000.0},{"date":"2023-11-14","close":10000.0},{"date":"2023-11-15","close":10000.0},{"date":"2023-11-16","close":10000.0},{"date":"2023-11-17","close":10000.0},{"date":"2023-11-20","close":10000.0},{"date":"2023-11-21","close":10000.0},{"date":"2023-11-22","close":10000.0},{"date":"2023-11-23","close":10000.0},{"date":"2023-11-24","close":10000.0},{"date":"2023-11-27","close":10000.0},{"date":"2023-11-28","close":10000.0},{"date":"2023-11-29","close":10000.0},{"date":"2023-11-30","close":10000.0},{"date":"2023-12-01","close":10000.0},{"date":"2023-12-04","close":10000.0},{"date":"2023-12-05","close":10000.0},{"date":"2023-12-06","close":10000.0},{"date":"2023-12-07","close":10000.0},{"date":"2023-12-08","close":10000.0},{"date":"2023-12-11","close":10000.0},{"date":"2023-12-12","close":10000.0},{"date":"2023-12-13","close":10000.0},{"date":"2023-12-14","close":10000.0},{"date":"2023-12-15","close":10000.0},{"date":"2023-12-18","close":10000.0},{"date":"2023-12-19","close":10000.0},{"date":"2023-12-20","close":10000.0},{"date":"2023-12-21","close":10000.0},{"date":"2023-12-22","close":10000.0},{"date":"2023-12-26","close":10000.0},{"date":"2023-12-27","close":10000.0},{"date":"2023-12-28","close":10000.0},{"date":"2024-01-02","close":10000.0},{"date":"2024-01-03","close":10000.0},{"date":"2024-01-04","close":10000.0},{"date":"2024-01-05","close":10000.0},{"date":"2024-01-08","close":10000.0},{"date":"2024-01-09","close":10000.0},{"date":"2024-01-10","close":10000.0},{"date":"2024-01-11","close":10000.0},{"date":"2024-01-12","close":10000.0},{"date":"2024-01-15","close":10000.0},{"date":"2024-01-16","close":10000.0},{"date":"2024-01-17","close":10000.0},{"date":"2024-01-18","close":10000.0},{"date":"2024-01-19","close":10000.0},{"date":"2024-01-22","close":10000.0},{"date":"2024-01-23","close":10000.0},{"date":"2024-01-24","close":10000.0},{"date":"2024-01-25","close":10000.0},{"date":"2024-01-26","close":10000.0},{"date":"2024-01-29","close":10000.0},{"date":"2024-01-30","close":10000.0},{"date":"2024-01-31","close":10000.0},{"date":"2024-02-01","close":10000.0},{"date":"2024-02-02","close":10000.0},{"date":"2024-02-05","close":10000.0},{"date":"2024-02-06","close":10000.0},{"date":"2024-02-07","close":10000.0},{"date":"2024-02-08","close":10000.0},{"date":"2024-02-13","close":10000.0},{"date":"2024-02-14","close":10000.0},{"date":"2024-02-15","close":10000.0},{"date":"2024-02-16","close":12870.0},{"date":"2024-02-19","close":12300.0},{"date":"2024-02-20","close":11990.0},{"date":"2024-02-21","close":12000.0},{"date":"2024-02-22","close":11500.0},{"date":"2024-02-23","close":11300.0},{"date":"2024-02-26","close":11500.0},{"date":"2024-02-27","close":11500.0},{"date":"2024-02-28","close":11500.0},{"date":"2024-02-29","close":12440.0},{"date":"2024-03-04","close":12200.0},{"date":"2024-03-05","close":12200.0},{"date":"2024-03-06","close":12400.0},{"date":"2024-03-07","close":12370.0},{"date":"2024-03-08","close":12490.0},{"date":"2024-03-11","close":12500.0},{"date":"2024-03-12","close":12870.0},{"date":"2024-03-13","close":13000.0},{"date":"2024-03-14","close":13000.0},{"date":"2024-03-15","close":13000.0},{"date":"2024-03-18","close":13000.0},{"date":"2024-03-19","close":13000.0},{"date":"2024-03-20","close":12990.0},{"date":"2024-03-21","close":12970.0},{"date":"2024-03-22","close":11500.0},{"date":"2024-03-25","close":11870.0},{"date":"2024-03-26","close":11600.0},{"date":"2024-03-27","close":11470.0},{"date":"2024-03-28","close":11630.0},{"date":"2024-03-29","close":11500.0},{"date":"2024-04-01","close":11980.0},{"date":"2024-04-02","close":11600.0},{"date":"2024-04-03","close":11950.0},{"date":"2024-04-04","close":11710.0},{"date":"2024-04-05","close":12500.0},{"date":"2024-04-08","close":12500.0},{"date":"2024-04-09","close":12480.0},{"date":"2024-04-11","close":12150.0},{"date":"2024-04-12","close":12480.0},{"date":"2024-04-15","close":13000.0},{"date":"2024-04-16","close":12990.0},{"date":"2024-04-17","close":12990.0},{"date":"2024-04-18","close":14390.0},{"date":"2024-04-19","close":14840.0},{"date":"2024-04-22","close":14990.0},{"date":"2024-04-23","close":15000.0},{"date":"2024-04-24","close":15480.0},{"date":"2024-04-25","close":15820.0},{"date":"2024-04-26","close":15430.0},{"date":"2024-04-29","close":14910.0},{"date":"2024-04-30","close":14870.0},{"date":"2024-05-02","close":14970.0},{"date":"2024-05-03","close":14970.0},{"date":"2024-05-07","close":14850.0},{"date":"2024-05-08","close":14770.0},{"date":"2024-05-09","close":14980.0},{"date":"2024-05-10","close":14590.0},{"date":"2024-05-13","close":14640.0},{"date":"2024-05-14","close":14750.0},{"date":"2024-05-16","close":14240.0},{"date":"2024-05-17","close":14090.0},{"date":"2024-05-20","close":13390.0},{"date":"2024-05-21","close":13270.0},{"date":"2024-05-22","close":13300.0},{"date":"2024-05-23","close":13100.0},{"date":"2024-05-24","close":13100.0},{"date":"2024-05-27","close":13470.0},{"date":"2024-05-28","close":13480.0},{"date":"2024-05-29","close":13210.0},{"date":"2024-05-30","close":13220.0},{"date":"2024-05-31","close":13200.0},{"date":"2024-06-03","close":13450.0},{"date":"2024-06-04","close":13240.0},{"date":"2024-06-05","close":13400.0},{"date":"2024-06-07","close":14490.0},{"date":"2024-06-10","close":14900.0},{"date":"2024-06-11","close":11000.0},{"date":"2024-06-12","close":10050.0},{"date":"2024-06-13","close":9980.0},{"date":"2024-06-14","close":9310.0},{"date":"2024-06-17","close":9460.0},{"date":"2024-06-18","close":9320.0},{"date":"2024-06-19","close":9790.0},{"date":"2024-06-20","close":10300.0},{"date":"2024-06-21","close":10040.0},{"date":"2024-06-24","close":9810.0},{"date":"2024-06-25","close":9690.0},{"date":"2024-06-26","close":9690.0},{"date":"2024-06-27","close":9560.0},{"date":"2024-06-28","close":9450.0},{"date":"2024-07-01","close":9710.0},{"date":"2024-07-02","close":9400.0},{"date":"2024-07-03","close":9150.0},{"date":"2024-07-04","close":9180.0},{"date":"2024-07-05","close":9060.0},{"date":"2024-07-08","close":9100.0},{"date":"2024-07-09","close":8990.0},{"date":"2024-07-10","close":8700.0},{"date":"2024-07-11","close":8470.0},{"date":"2024-07-12","close":8670.0},{"date":"2024-07-15","close":8900.0},{"date":"2024-07-16","close":8890.0},{"date":"2024-07-17","close":8740.0},{"date":"2024-07-18","close":8440.0},{"date":"2024-07-19","close":8400.0},{"date":"2024-07-22","close":7980.0},{"date":"2024-07-23","close":7830.0},{"date":"2024-07-24","close":7980.0},{"date":"2024-07-25","close":8030.0},{"date":"2024-07-26","close":8130.0},{"date":"2024-07-29","close":8320.0},{"date":"2024-07-30","close":8600.0},{"date":"2024-07-31","close":8890.0},{"date":"2024-08-01","close":8870.0},{"date":"2024-08-02","close":8600.0},{"date":"2024-08-05","close":7400.0},{"date":"2024-08-06","close":7400.0},{"date":"2024-08-07","close":7720.0},{"date":"2024-08-08","close":7950.0},{"date":"2024-08-09","close":8450.0},{"date":"2024-08-12","close":8600.0},{"date":"2024-08-13","close":8500.0},{"date":"2024-08-14","close":8500.0},{"date":"2024-08-16","close":8450.0},{"date":"2024-08-19","close":8110.0},{"date":"2024-08-20","close":8160.0},{"date":"2024-08-21","close":8050.0},{"date":"2024-08-22","close":7880.0},{"date":"2024-08-23","close":7740.0},{"date":"2024-08-26","close":7500.0},{"date":"2024-08-27","close":7100.0},{"date":"2024-08-28","close":7210.0},{"date":"2024-08-29","close":7200.0},{"date":"2024-08-30","close":7440.0},{"date":"2024-09-02","close":7390.0},{"date":"2024-09-03","close":7650.0},{"date":"2024-09-04","close":7580.0},{"date":"2024-09-05","close":7300.0},{"date":"2024-09-06","close":6990.0},{"date":"2024-09-09","close":7080.0},{"date":"2024-09-10","close":7220.0},{"date":"2024-09-11","close":7250.0},{"date":"2024-09-12","close":7630.0},{"date":"2024-09-13","close":7690.0},{"date":"2024-09-19","close":7670.0},{"date":"2024-09-20","close":7600.0},{"date":"2024-09-23","close":7600.0},{"date":"2024-09-24","close":7600.0},{"date":"2024-09-25","close":7500.0},{"date":"2024-09-26","close":7700.0},{"date":"2024-09-27","close":7700.0},{"date":"2024-09-30","close":7240.0},{"date":"2024-10-02","close":7300.0},{"date":"2024-10-04","close":7280.0},{"date":"2024-10-07","close":7200.0},{"date":"2024-10-08","close":7120.0},{"date":"2024-10-10","close":7000.0},{"date":"2024-10-11","close":7000.0},{"date":"2024-10-14","close":6890.0},{"date":"2024-10-15","close":7050.0},{"date":"2024-10-16","close":6940.0},{"date":"2024-10-17","close":6890.0},{"date":"2024-10-18","close":6660.0},{"date":"2024-10-21","close":6640.0},{"date":"2024-10-22","close":6560.0},{"date":"2024-10-23","close":6650.0},{"date":"2024-10-24","close":6480.0},{"date":"2024-10-25","close":6330.0},{"date":"2024-10-28","close":6390.0},{"date":"2024-10-29","close":6370.0},{"date":"2024-10-30","close":6490.0},{"date":"2024-10-31","close":6630.0},{"date":"2024-11-01","close":6340.0},{"date":"2024-11-04","close":6390.0},{"date":"2024-11-05","close":6310.0},{"date":"2024-11-06","close":6290.0},{"date":"2024-11-07","close":6560.0},{"date":"2024-11-08","close":7090.0},{"date":"2024-11-11","close":6860.0},{"date":"2024-11-12","close":6910.0},{"date":"2024-11-13","close":6610.0},{"date":"2024-11-14","close":5630.0},{"date":"2024-11-15","close":5320.0},{"date":"2024-11-18","close":5430.0},{"date":"2024-11-19","close":5540.0},{"date":"2024-11-20","close":5490.0},{"date":"2024-11-21","close":5470.0},{"date":"2024-11-22","close":5470.0},{"date":"2024-11-25","close":5520.0},{"date":"2024-11-26","close":5570.0},{"date":"2024-11-27","close":5570.0},{"date":"2024-11-28","close":5290.0},{"date":"2024-11-29","close":4870.0},{"date":"2024-12-02","close":5030.0},{"date":"2024-12-03","close":5030.0},{"date":"2024-12-04","close":5140.0},{"date":"2024-12-05","close":5110.0},{"date":"2024-12-06","close":4520.0},{"date":"2024-12-09","close":4160.0},{"date":"2024-12-10","close":4425.0},{"date":"2024-12-11","close":4760.0},{"date":"2024-12-12","close":4820.0},{"date":"2024-12-13","close":4835.0},{"date":"2024-12-16","close":4960.0},{"date":"2024-12-17","close":5100.0},{"date":"2024-12-18","close":5010.0},{"date":"2024-12-19","close":4985.0},{"date":"2024-12-20","close":5000.0},{"date":"2024-12-23","close":4950.0},{"date":"2024-12-24","close":5010.0},{"date":"2024-12-26","close":4975.0},{"date":"2024-12-27","close":5010.0},{"date":"2024-12-30","close":5000.0},{"date":"2025-01-02","close":5020.0},{"date":"2025-01-03","close":5230.0},{"date":"2025-01-06","close":5500.0},{"date":"2025-01-07","close":5430.0},{"date":"2025-01-08","close":5400.0},{"date":"2025-01-09","close":5820.0},{"date":"2025-01-10","close":5910.0},{"date":"2025-01-13","close":5810.0},{"date":"2025-01-14","close":5770.0},{"date":"2025-01-15","close":5630.0},{"date":"2025-01-16","close":5700.0},{"date":"2025-01-17","close":5800.0},{"date":"2025-01-20","close":5870.0},{"date":"2025-01-21","close":5900.0},{"date":"2025-01-22","close":5940.0},{"date":"2025-01-23","close":5960.0},{"date":"2025-01-24","close":6160.0},{"date":"2025-01-31","close":6160.0},{"date":"2025-02-03","close":6820.0},{"date":"2025-02-04","close":6980.0},{"date":"2025-02-05","close":7020.0},{"date":"2025-02-06","close":6930.0},{"date":"2025-02-07","close":6870.0},{"date":"2025-02-10","close":6560.0},{"date":"2025-02-11","close":6880.0},{"date":"2025-02-12","close":6720.0},{"date":"2025-02-13","close":6770.0},{"date":"2025-02-14","close":7030.0},{"date":"2025-02-17","close":7510.0},{"date":"2025-02-18","close":7470.0},{"date":"2025-02-19","close":7580.0},{"date":"2025-02-20","close":7290.0},{"date":"2025-02-21","close":7750.0},{"date":"2025-02-24","close":8430.0},{"date":"2025-02-25","close":8180.0},{"date":"2025-02-26","close":8530.0},{"date":"2025-02-27","close":8610.0},{"date":"2025-02-28","close":8500.0},{"date":"2025-03-04","close":7770.0},{"date":"2025-03-05","close":7080.0},{"date":"2025-03-06","close":6690.0},{"date":"2025-03-07","close":6400.0},{"date":"2025-03-10","close":6300.0},{"date":"2025-03-11","close":6400.0},{"date":"2025-03-12","close":6360.0},{"date":"2025-03-13","close":6490.0},{"date":"2025-03-14","close":6470.0},{"date":"2025-03-17","close":6500.0},{"date":"2025-03-18","close":6570.0},{"date":"2025-03-19","close":6920.0},{"date":"2025-03-20","close":6750.0},{"date":"2025-03-21","close":6590.0},{"date":"2025-03-24","close":6470.0},{"date":"2025-03-25","close":6410.0},{"date":"2025-03-26","close":6570.0},{"date":"2025-03-27","close":6500.0},{"date":"2025-03-28","close":6380.0},{"date":"2025-03-31","close":6150.0},{"date":"2025-04-01","close":6410.0},{"date":"2025-04-02","close":6120.0},{"date":"2025-04-03","close":5970.0},{"date":"2025-04-04","close":6250.0},{"date":"2025-04-07","close":5800.0},{"date":"2025-04-08","close":5800.0},{"date":"2025-04-09","close":5520.0},{"date":"2025-04-10","close":6070.0},{"date":"2025-04-11","close":6200.0},{"date":"2025-04-14","close":6340.0},{"date":"2025-04-15","close":6510.0},{"date":"2025-04-16","close":6380.0},{"date":"2025-04-17","close":6390.0},{"date":"2025-04-18","close":6440.0},{"date":"2025-04-21","close":6290.0},{"date":"2025-04-22","close":6310.0},{"date":"2025-04-23","close":6360.0},{"date":"2025-04-24","close":6340.0},{"date":"2025-04-25","close":6470.0},{"date":"2025-04-28","close":6400.0},{"date":"2025-04-29","close":6470.0},{"date":"2025-04-30","close":6440.0},{"date":"2025-05-02","close":6490.0},{"date":"2025-05-07","close":6410.0},{"date":"2025-05-08","close":6420.0},{"date":"2025-05-09","close":6360.0},{"date":"2025-05-12","close":6590.0},{"date":"2025-05-13","close":6480.0},{"date":"2025-05-14","close":6970.0},{"date":"2025-05-15","close":6760.0},{"date":"2025-05-16","close":6710.0},{"date":"2025-05-19","close":6750.0},{"date":"2025-05-20","close":7040.0},{"date":"2025-05-21","close":7090.0},{"date":"2025-05-22","close":7040.0},{"date":"2025-05-23","close":7410.0},{"date":"2025-05-26","close":7490.0},{"date":"2025-05-27","close":7240.0},{"date":"2025-05-28","close":7300.0},{"date":"2025-05-29","close":7090.0},{"date":"2025-05-30","close":6890.0},{"date":"2025-06-02","close":6740.0},{"date":"2025-06-04","close":6840.0},{"date":"2025-06-05","close":7040.0},{"date":"2025-06-09","close":7030.0},{"date":"2025-06-10","close":6990.0},{"date":"2025-06-11","close":7220.0},{"date":"2025-06-12","close":7240.0},{"date":"2025-06-13","close":7310.0},{"date":"2025-06-16","close":7070.0},{"date":"2025-06-17","close":7100.0},{"date":"2025-06-18","close":7110.0},{"date":"2025-06-19","close":7660.0},{"date":"2025-06-20","close":7390.0},{"date":"2025-06-23","close":7310.0},{"date":"2025-06-24","close":7350.0},{"date":"2025-06-25","close":7340.0},{"date":"2025-06-26","close":7310.0},{"date":"2025-06-27","close":7170.0},{"date":"2025-06-30","close":7260.0},{"date":"2025-07-01","close":7500.0},{"date":"2025-07-02","close":7400.0},{"date":"2025-07-03","close":7400.0},{"date":"2025-07-04","close":7400.0},{"date":"2025-07-07","close":7390.0},{"date":"2025-07-08","close":7360.0},{"date":"2025-07-09","close":7400.0},{"date":"2025-07-10","close":7470.0},{"date":"2025-07-11","close":7450.0},{"date":"2025-07-14","close":7360.0},{"date":"2025-07-15","close":7490.0},{"date":"2025-07-16","close":7430.0},{"date":"2025-07-17","close":7410.0},{"date":"2025-07-18","close":7410.0},{"date":"2025-07-21","close":7290.0},{"date":"2025-07-22","close":7320.0},{"date":"2025-07-23","close":7200.0},{"date":"2025-07-24","close":6990.0},{"date":"2025-07-25","close":7100.0},{"date":"2025-07-28","close":7150.0},{"date":"2025-07-29","close":6940.0},{"date":"2025-07-30","close":7080.0},{"date":"2025-07-31","close":7100.0},{"date":"2025-08-01","close":6880.0},{"date":"2025-08-04","close":6900.0},{"date":"2025-08-05","close":6990.0},{"date":"2025-08-06","close":7040.0},{"date":"2025-08-07","close":7150.0},{"date":"2025-08-08","close":7200.0},{"date":"2025-08-11","close":7490.0},{"date":"2025-08-12","close":7700.0},{"date":"2025-08-13","close":7730.0},{"date":"2025-08-14","close":7340.0},{"date":"2025-08-18","close":7150.0},{"date":"2025-08-19","close":7140.0},{"date":"2025-08-20","close":7140.0},{"date":"2025-08-21","close":6900.0},{"date":"2025-08-22","close":6900.0},{"date":"2025-08-25","close":6880.0},{"date":"2025-08-26","close":6800.0},{"date":"2025-08-27","close":6800.0},{"date":"2025-08-28","close":6690.0},{"date":"2025-08-29","close":6720.0},{"date":"2025-09-01","close":6500.0},{"date":"2025-09-02","close":6490.0},{"date":"2025-09-03","close":6400.0},{"date":"2025-09-04","close":6440.0},{"date":"2025-09-05","close":6300.0},{"date":"2025-09-08","close":6320.0},{"date":"2025-09-09","close":6550.0},{"date":"2025-09-10","close":6550.0},{"date":"2025-09-11","close":6540.0},{"date":"2025-09-12","close":6700.0},{"date":"2025-09-15","close":6740.0},{"date":"2025-09-16","close":6670.0},{"date":"2025-09-17","close":6650.0},{"date":"2025-09-18","close":6680.0},{"date":"2025-09-19","close":6460.0},{"date":"2025-09-22","close":6500.0},{"date":"2025-09-23","close":6460.0},{"date":"2025-09-24","close":6350.0},{"date":"2025-09-25","close":6350.0},{"date":"2025-09-26","close":6520.0},{"date":"2025-09-29","close":6420.0},{"date":"2025-09-30","close":6350.0},{"date":"2025-10-01","close":6310.0},{"date":"2025-10-02","close":6420.0},{"date":"2025-10-10","close":6530.0},{"date":"2025-10-13","close":6530.0},{"date":"2025-10-14","close":6520.0},{"date":"2025-10-15","close":6500.0},{"date":"2025-10-16","close":6500.0},{"date":"2025-10-17","close":6350.0},{"date":"2025-10-20","close":6320.0},{"date":"2025-10-21","close":6350.0},{"date":"2025-10-22","close":6310.0},{"date":"2025-10-23","close":6220.0},{"date":"2025-10-24","close":6070.0},{"date":"2025-10-27","close":5980.0},{"date":"2025-10-28","close":5980.0},{"date":"2025-10-29","close":6040.0},{"date":"2025-10-30","close":6000.0},{"date":"2025-10-31","close":5880.0},{"date":"2025-11-03","close":5410.0},{"date":"2025-11-04","close":5590.0},{"date":"2025-11-05","close":5540.0},{"date":"2025-11-06","close":5490.0},{"date":"2025-11-07","close":5400.0},{"date":"2025-11-10","close":5930.0},{"date":"2025-11-11","close":5890.0},{"date":"2025-11-12","close":5930.0},{"date":"2025-11-13","close":5940.0},{"date":"2025-11-14","close":5850.0},{"date":"2025-11-17","close":5870.0},{"date":"2025-11-18","close":5600.0},{"date":"2025-11-19","close":5650.0},{"date":"2025-11-20","close":5880.0},{"date":"2025-11-21","close":5790.0},{"date":"2025-11-24","close":5610.0},{"date":"2025-11-25","close":5700.0},{"date":"2025-11-26","close":5850.0},{"date":"2025-11-27","close":5860.0},{"date":"2025-11-28","close":6010.0},{"date":"2025-12-01","close":5850.0},{"date":"2025-12-02","close":5770.0},{"date":"2025-12-03","close":6060.0},{"date":"2025-12-04","close":5930.0},{"date":"2025-12-05","close":5930.0},{"date":"2025-12-08","close":5910.0},{"date":"2025-12-09","close":5780.0},{"date":"2025-12-10","close":5830.0},{"date":"2025-12-11","close":5960.0},{"date":"2025-12-12","close":5890.0},{"date":"2025-12-15","close":5460.0},{"date":"2025-12-16","close":5370.0},{"date":"2025-12-17","close":5390.0},{"date":"2025-12-18","close":5260.0},{"date":"2025-12-19","close":5260.0},{"date":"2025-12-22","close":5370.0},{"date":"2025-12-23","close":5120.0},{"date":"2025-12-24","close":5020.0},{"date":"2025-12-26","close":5090.0},{"date":"2025-12-29","close":5170.0},{"date":"2025-12-30","close":5190.0},{"date":"2026-01-02","close":5260.0},{"date":"2026-01-05","close":5170.0},{"date":"2026-01-06","close":5110.0},{"date":"2026-01-07","close":5100.0},{"date":"2026-01-08","close":6630.0},{"date":"2026-01-09","close":6090.0},{"date":"2026-01-12","close":5850.0},{"date":"2026-01-13","close":5940.0},{"date":"2026-01-14","close":5700.0},{"date":"2026-01-15","close":5540.0},{"date":"2026-01-16","close":5550.0},{"date":"2026-01-19","close":5550.0},{"date":"2026-01-20","close":7200.0},{"date":"2026-01-21","close":9000.0},{"date":"2026-01-22","close":9650.0},{"date":"2026-01-23","close":9120.0},{"date":"2026-01-26","close":9700.0},{"date":"2026-01-27","close":8860.0},{"date":"2026-01-28","close":8430.0},{"date":"2026-01-29","close":8590.0},{"date":"2026-01-30","close":9330.0},{"date":"2026-02-02","close":8740.0},{"date":"2026-02-03","close":9430.0},{"date":"2026-02-04","close":10910.0},{"date":"2026-02-05","close":10020.0},{"date":"2026-02-06","close":9770.0},{"date":"2026-02-09","close":11250.0},{"date":"2026-02-10","close":12020.0},{"date":"2026-02-11","close":12950.0},{"date":"2026-02-12","close":13430.0},{"date":"2026-02-13","close":13010.0},{"date":"2026-02-19","close":14600.0},{"date":"2026-02-20","close":18700.0},{"date":"2026-02-23","close":17150.0},{"date":"2026-02-24","close":17670.0},{"date":"2026-02-25","close":15540.0},{"date":"2026-02-26","close":14800.0},{"date":"2026-02-27","close":14600.0},{"date":"2026-03-03","close":14930.0},{"date":"2026-03-04","close":11500.0},{"date":"2026-03-05","close":12700.0},{"date":"2026-03-06","close":13200.0},{"date":"2026-03-09","close":11730.0},{"date":"2026-03-10","close":13260.0},{"date":"2026-03-11","close":15000.0},{"date":"2026-03-12","close":15680.0},{"date":"2026-03-13","close":15040.0},{"date":"2026-03-16","close":15850.0},{"date":"2026-03-17","close":12840.0},{"date":"2026-03-18","close":11550.0},{"date":"2026-03-19","close":11020.0},{"date":"2026-03-20","close":11890.0},{"date":"2026-03-23","close":12090.0},{"date":"2026-03-24","close":11500.0},{"date":"2026-03-25","close":12510.0},{"date":"2026-03-26","close":11550.0},{"date":"2026-03-27","close":11300.0},{"date":"2026-03-30","close":10410.0},{"date":"2026-03-31","close":9950.0},{"date":"2026-04-01","close":11530.0},{"date":"2026-04-02","close":10510.0},{"date":"2026-04-03","close":11070.0},{"date":"2026-04-06","close":10940.0},{"date":"2026-04-07","close":10650.0},{"date":"2026-04-08","close":11430.0},{"date":"2026-04-09","close":11400.0},{"date":"2026-04-10","close":13220.0},{"date":"2026-04-13","close":12910.0},{"date":"2026-04-14","close":12720.0},{"date":"2026-04-15","close":12790.0},{"date":"2026-04-16","close":12270.0},{"date":"2026-04-17","close":12110.0},{"date":"2026-04-20","close":11870.0},{"date":"2026-04-21","close":11710.0},{"date":"2026-04-22","close":11760.0},{"date":"2026-04-23","close":12260.0},{"date":"2026-04-24","close":12550.0},{"date":"2026-04-27","close":12350.0},{"date":"2026-04-28","close":11980.0},{"date":"2026-04-29","close":12450.0},{"date":"2026-04-30","close":11920.0},{"date":"2026-05-04","close":13700.0},{"date":"2026-05-06","close":15060.0},{"date":"2026-05-07","close":17200.0},{"date":"2026-05-08","close":22350.0},{"date":"2026-05-11","close":22900.0},{"date":"2026-05-12","close":22350.0},{"date":"2026-05-13","close":23500.0},{"date":"2026-05-14","close":23650.0},{"date":"2026-05-15","close":25800.0},{"date":"2026-05-18","close":24300.0},{"date":"2026-05-19","close":21000.0},{"date":"2026-05-20","close":21700.0},{"date":"2026-05-21","close":20200.0},{"date":"2026-05-22","close":21100.0},{"date":"2026-05-26","close":20600.0},{"date":"2026-05-27","close":20150.0},{"date":"2026-05-28","close":18150.0},{"date":"2026-05-29","close":16360.0},{"date":"2026-06-01","close":16320.0},{"date":"2026-06-02","close":15590.0},{"date":"2026-06-04","close":15570.0},{"date":"2026-06-05","close":14160.0},{"date":"2026-06-08","close":12590.0},{"date":"2026-06-09","close":13150.0},{"date":"2026-06-10","close":12950.0},{"date":"2026-06-11","close":14610.0},{"date":"2026-06-12","close":14880.0},{"date":"2026-06-15","close":14100.0},{"date":"2026-06-16","close":13800.0},{"date":"2026-06-17","close":13920.0},{"date":"2026-06-18","close":12980.0},{"date":"2026-06-19","close":11800.0},{"date":"2026-06-22","close":12150.0},{"date":"2026-06-23","close":10540.0},{"date":"2026-06-24","close":10510.0},{"date":"2026-06-25","close":10030.0},{"date":"2026-06-26","close":9490.0},{"date":"2026-06-29","close":9940.0},{"date":"2026-06-30","close":10000.0},{"date":"2026-07-01","close":10300.0},{"date":"2026-07-02","close":9500.0},{"date":"2026-07-03","close":9570.0},{"date":"2026-07-06","close":9120.0},{"date":"2026-07-07","close":8900.0},{"date":"2026-07-08","close":8700.0},{"date":"2026-07-09","close":8830.0},{"date":"2026-07-10","close":9510.0},{"date":"2026-07-13","close":9000.0},{"date":"2026-07-14","close":8830.0},{"date":"2026-07-15","close":9710.0},{"date":"2026-07-16","close":8900.0},{"date":"2026-07-20","close":8070.0},{"date":"2026-07-21","close":8400.0},{"date":"2026-07-22","close":8050.0},{"date":"2026-07-23","close":8490.0},{"date":"2026-07-24","close":7950.0},{"date":"2026-07-27","close":7880.0},{"date":"2026-07-28","close":6800.0},{"date":"2026-07-29","close":5940.0},{"date":"2026-07-30","close":5930.0},{"date":"2026-07-31","close":6750.0},{"date":"2026-08-03","close":7080.0},{"date":"2026-08-04","close":7130.0},{"date":"2026-08-05","close":7650.0},{"date":"2026-08-06","close":7300.0},{"date":"2026-08-07","close":7100.0},{"date":"2026-08-10","close":8140.0},{"date":"2026-08-11","close":8000.0},{"date":"2026-08-12","close":9000.0},{"date":"2026-08-13","close":8930.0},{"date":"2026-08-14","close":8720.0},{"date":"2026-08-18","close":8530.0},{"date":"2026-08-19","close":8040.0},{"date":"2026-08-20","close":8230.0},{"date":"2026-08-21","close":7870.0},{"date":"2026-08-24","close":8180.0},{"date":"2026-08-25","close":8110.0},{"date":"2026-08-26","close":8040.0},{"date":"2026-08-27","close":7770.0},{"date":"2026-08-28","close":7640.0},{"date":"2026-08-31","close":7390.0},{"date":"2026-09-01","close":7540.0},{"date":"2026-09-02","close":7270.0},{"date":"2026-09-03","close":6730.0},{"date":"2026-09-04","close":7410.0},{"date":"2026-09-07","close":7540.0},{"date":"2026-09-08","close":7450.0},{"date":"2026-09-09","close":8230.0},{"date":"2026-09-10","close":8030.0},{"date":"2026-09-11","close":8240.0},{"date":"2026-09-14","close":8300.0},{"date":"2026-09-15","close":8260.0},{"date":"2026-09-16","close":8140.0},{"date":"2026-09-17","close":8070.0},{"date":"2026-09-18","close":8270.0},{"date":"2026-09-21","close":8250.0},{"date":"2026-09-22","close":9400.0},{"date":"2026-09-23","close":10200.0},{"date":"2026-09-28","close":9790.0},{"date":"2026-09-29","close":9700.0},{"date":"2026-09-30","close":9200.0},{"date":"2026-10-01","close":9830.0},{"date":"2026-10-02","close":10120.0},{"date":"2026-10-06","close":10150.0},{"date":"2026-10-07","close":9680.0},{"date":"2026-10-08","close":11290.0},{"date":"2026-10-12","close":11080.0},{"date":"2026-10-13","close":11510.0},{"date":"2026-10-14","close":12040.0},{"date":"2026-10-15","close":10300.0},{"date":"2026-10-16","close":11720.0},{"date":"2026-10-19","close":11640.0},{"date":"2026-10-20","close":11480.0},{"date":"2026-10-21","close":13170.0},{"date":"2026-10-22","close":13150.0},{"date":"2026-10-23","close":13010.0}],"chart_data":[{"date":"2024-10-24","open":6650,"high":6650,"low":6300,"close":6480,"volume":22195,"rsi_14":18.94,"sma_20":7070.0,"sma_60":7580.5,"sma_120":9599.92},{"date":"2024-10-25","open":6480,"high":6580,"low":6120,"close":6330,"volume":60867,"rsi_14":17.24,"sma_20":7006.5,"sma_60":7553.0,"sma_120":9520.83},{"date":"2024-10-28","open":6240,"high":6400,"low":6130,"close":6390,"volume":7130,"rsi_14":21.68,"sma_20":6951.0,"sma_60":7525.67,"sma_120":9445.5},{"date":"2024-10-29","open":6390,"high":6450,"low":6270,"close":6370,"volume":10837,"rsi_14":22.63,"sma_20":6884.5,"sma_60":7496.33,"sma_120":9374.33},{"date":"2024-10-30","open":6670,"high":6670,"low":6150,"close":6490,"volume":20580,"rsi_14":31.39,"sma_20":6824.0,"sma_60":7465.83,"sma_120":9304.5},{"date":"2024-10-31","open":6470,"high":6630,"low":6360,"close":6630,"volume":12946,"rsi_14":37.75,"sma_20":6793.5,"sma_60":7433.0,"sma_120":9235.0},{"date":"2024-11-01","open":6570,"high":6630,"low":6000,"close":6340,"volume":33004,"rsi_14":33.73,"sma_20":6745.5,"sma_60":7390.5,"sma_120":9163.08},{"date":"2024-11-04","open":6340,"high":6430,"low":6220,"close":6390,"volume":10319,"rsi_14":29.11,"sma_20":6701.0,"sma_60":7349.17,"sma_120":9092.58},{"date":"2024-11-05","open":6350,"high":6380,"low":6180,"close":6310,"volume":11822,"rsi_14":29.68,"sma_20":6656.5,"sma_60":7311.0,"sma_120":9022.08},{"date":"2024-11-06","open":6320,"high":6490,"low":6030,"close":6290,"volume":24746,"rsi_14":30.26,"sma_20":6615.0,"sma_60":7292.5,"sma_120":8949.67},{"date":"2024-11-07","open":6100,"high":6560,"low":6070,"close":6560,"volume":50401,"rsi_14":46.79,"sma_20":6593.0,"sma_60":7278.5,"sma_120":8882.75},{"date":"2024-11-08","open":6490,"high":7200,"low":6460,"close":7090,"volume":85423,"rsi_14":60.87,"sma_20":6597.5,"sma_60":7268.0,"sma_120":8819.83},{"date":"2024-11-11","open":7090,"high":7090,"low":6620,"close":6860,"volume":48585,"rsi_14":56.76,"sma_20":6596.0,"sma_60":7249.83,"sma_120":8754.08},{"date":"2024-11-12","open":6810,"high":6910,"low":6510,"close":6910,"volume":25628,"rsi_14":55.96,"sma_20":6589.0,"sma_60":7224.17,"sma_120":8693.0},{"date":"2024-11-13","open":6760,"high":6890,"low":6320,"close":6610,"volume":42943,"rsi_14":52.81,"sma_20":6572.5,"sma_60":7191.0,"sma_120":8630.67},{"date":"2024-11-14","open":6550,"high":6550,"low":5630,"close":5630,"volume":67813,"rsi_14":38.85,"sma_20":6509.5,"sma_60":7143.17,"sma_120":8566.0},{"date":"2024-11-15","open":5520,"high":5600,"low":5100,"close":5320,"volume":116822,"rsi_14":34.22,"sma_20":6442.5,"sma_60":7090.17,"sma_120":8499.75},{"date":"2024-11-18","open":5170,"high":5610,"low":5170,"close":5430,"volume":23926,"rsi_14":36.49,"sma_20":6382.0,"sma_60":7039.83,"sma_120":8434.17},{"date":"2024-11-19","open":5380,"high":5590,"low":5380,"close":5540,"volume":6124,"rsi_14":36.31,"sma_20":6331.0,"sma_60":6997.0,"sma_120":8371.17},{"date":"2024-11-20","open":5540,"high":5700,"low":5430,"close":5490,"volume":5255,"rsi_14":33.14,"sma_20":6273.0,"sma_60":6952.5,"sma_120":8307.75},{"date":"2024-11-21","open":5490,"high":5520,"low":5060,"close":5470,"volume":42408,"rsi_14":36.01,"sma_20":6222.5,"sma_60":6909.5,"sma_120":8241.08},{"date":"2024-11-22","open":5440,"high":5650,"low":5360,"close":5470,"volume":13637,"rsi_14":34.97,"sma_20":6179.5,"sma_60":6869.33,"sma_120":8174.33},{"date":"2024-11-25","open":5560,"high":5630,"low":5470,"close":5520,"volume":11516,"rsi_14":36.96,"sma_20":6136.0,"sma_60":6832.33,"sma_120":8110.25},{"date":"2024-11-26","open":5520,"high":5570,"low":5320,"close":5570,"volume":16954,"rsi_14":38.24,"sma_20":6096.0,"sma_60":6800.17,"sma_120":8046.5},{"date":"2024-11-27","open":5530,"high":5610,"low":5390,"close":5570,"volume":14307,"rsi_14":32.26,"sma_20":6050.0,"sma_60":6774.67,"sma_120":7982.92},{"date":"2024-11-28","open":5480,"high":5550,"low":5290,"close":5290,"volume":30504,"rsi_14":14.57,"sma_20":5983.0,"sma_60":6742.67,"sma_120":7914.92},{"date":"2024-11-29","open":5200,"high":5260,"low":4665,"close":4870,"volume":114726,"rsi_14":13.55,"sma_20":5909.5,"sma_60":6703.83,"sma_120":7845.17},{"date":"2024-12-02","open":5000,"high":5060,"low":4805,"close":5030,"volume":24533,"rsi_14":16.9,"sma_20":5841.5,"sma_60":6663.67,"sma_120":7775.42},{"date":"2024-12-03","open":5030,"high":5060,"low":4950,"close":5030,"volume":12220,"rsi_14":18.9,"sma_20":5777.5,"sma_60":6624.33,"sma_120":7696.58},{"date":"2024-12-04","open":4850,"high":5160,"low":4710,"close":5140,"volume":28438,"rsi_14":35.33,"sma_20":5720.0,"sma_60":6582.5,"sma_120":7615.25},{"date":"2024-12-05","open":5070,"high":5150,"low":4975,"close":5110,"volume":5930,"rsi_14":42.45,"sma_20":5647.5,"sma_60":6541.33,"sma_120":7566.17},{"date":"2024-12-06","open":5030,"high":5030,"low":4420,"close":4520,"volume":84194,"rsi_14":25.67,"sma_20":5519.0,"sma_60":6495.0,"sma_120":7520.08},{"date":"2024-12-09","open":4450,"high":4525,"low":4050,"close":4160,"volume":55241,"rsi_14":17.45,"sma_20":5384.0,"sma_60":6447.83,"sma_120":7471.58},{"date":"2024-12-10","open":4155,"high":4470,"low":4155,"close":4425,"volume":6857,"rsi_14":27.19,"sma_20":5259.75,"sma_60":6403.58,"sma_120":7430.88},{"date":"2024-12-11","open":4415,"high":4770,"low":4255,"close":4760,"volume":26634,"rsi_14":36.6,"sma_20":5167.25,"sma_60":6362.58,"sma_120":7391.71},{"date":"2024-12-12","open":4850,"high":4875,"low":4675,"close":4820,"volume":21900,"rsi_14":38.01,"sma_20":5126.75,"sma_60":6322.08,"sma_120":7354.21},{"date":"2024-12-13","open":4890,"high":4890,"low":4645,"close":4835,"volume":11967,"rsi_14":37.2,"sma_20":5102.5,"sma_60":6275.5,"sma_120":7312.92},{"date":"2024-12-16","open":4880,"high":4965,"low":4665,"close":4960,"volume":23122,"rsi_14":38.91,"sma_20":5079.0,"sma_60":6230.0,"sma_120":7268.42},{"date":"2024-12-17","open":4970,"high":5160,"low":4850,"close":5100,"volume":33928,"rsi_14":41.87,"sma_20":5057.0,"sma_60":6187.17,"sma_120":7227.25},{"date":"2024-12-18","open":5100,"high":5180,"low":4960,"close":5010,"volume":22674,"rsi_14":44.81,"sma_20":5033.0,"sma_60":6144.0,"sma_120":7187.25},{"date":"2024-12-19","open":5000,"high":5000,"low":4760,"close":4985,"volume":13240,"rsi_14":52.49,"sma_20":5008.75,"sma_60":6100.42,"sma_120":7148.04},{"date":"2024-12-20","open":4980,"high":5650,"low":4685,"close":5000,"volume":221035,"rsi_14":49.31,"sma_20":4985.25,"sma_60":6057.08,"sma_120":7108.96},{"date":"2024-12-23","open":4995,"high":5030,"low":4730,"close":4950,"volume":32919,"rsi_14":48.19,"sma_20":4956.75,"sma_60":6014.58,"sma_120":7070.54},{"date":"2024-12-24","open":4950,"high":5080,"low":4890,"close":5010,"volume":8030,"rsi_14":46.99,"sma_20":4928.75,"sma_60":5969.75,"sma_120":7033.54},{"date":"2024-12-26","open":5010,"high":5040,"low":4890,"close":4975,"volume":18603,"rsi_14":46.88,"sma_20":4899.0,"sma_60":5924.33,"sma_120":6994.08},{"date":"2024-12-27","open":4925,"high":5030,"low":4840,"close":5010,"volume":8254,"rsi_14":65.22,"sma_20":4885.0,"sma_60":5887.17,"sma_120":6957.5},{"date":"2024-12-30","open":4960,"high":5000,"low":4910,"close":5000,"volume":4531,"rsi_14":83.33,"sma_20":4891.5,"sma_60":5848.83,"sma_120":6922.92},{"date":"2025-01-02","open":5030,"high":5030,"low":4810,"close":5020,"volume":8932,"rsi_14":79.31,"sma_20":4891.0,"sma_60":5811.17,"sma_120":6888.25},{"date":"2025-01-03","open":5020,"high":5240,"low":5020,"close":5230,"volume":18128,"rsi_14":76.4,"sma_20":4901.0,"sma_60":5778.33,"sma_120":6856.33},{"date":"2025-01-06","open":5300,"high":5500,"low":5200,"close":5500,"volume":23965,"rsi_14":80.91,"sma_20":4919.0,"sma_60":5751.33,"sma_120":6826.33},{"date":"2025-01-07","open":5540,"high":5600,"low":5390,"close":5430,"volume":13464,"rsi_14":75.76,"sma_20":4935.0,"sma_60":5725.17,"sma_120":6796.67},{"date":"2025-01-08","open":5430,"high":5440,"low":5300,"close":5400,"volume":7502,"rsi_14":70.75,"sma_20":4979.0,"sma_60":5698.5,"sma_120":6769.17},{"date":"2025-01-09","open":5310,"high":6590,"low":5300,"close":5820,"volume":1096493,"rsi_14":76.87,"sma_20":5062.0,"sma_60":5680.67,"sma_120":6747.08},{"date":"2025-01-10","open":5940,"high":6010,"low":5710,"close":5910,"volume":123129,"rsi_14":83.58,"sma_20":5136.25,"sma_60":5661.67,"sma_120":6724.08},{"date":"2025-01-13","open":5990,"high":6000,"low":5650,"close":5810,"volume":61350,"rsi_14":79.15,"sma_20":5188.75,"sma_60":5642.83,"sma_120":6698.33},{"date":"2025-01-14","open":5810,"high":6000,"low":5510,"close":5770,"volume":65307,"rsi_14":76.74,"sma_20":5236.25,"sma_60":5624.17,"sma_120":6672.33},{"date":"2025-01-15","open":5760,"high":5760,"low":5630,"close":5630,"volume":33061,"rsi_14":72.22,"sma_20":5276.0,"sma_60":5607.0,"sma_120":6646.42},{"date":"2025-01-16","open":5680,"high":5760,"low":5620,"close":5700,"volume":13832,"rsi_14":72.4,"sma_20":5313.0,"sma_60":5591.33,"sma_120":6623.58},{"date":"2025-01-17","open":5700,"high":6000,"low":5630,"close":5800,"volume":51225,"rsi_14":75.7,"sma_20":5348.0,"sma_60":5578.67,"sma_120":6601.92},{"date":"2025-01-20","open":5860,"high":6000,"low":5700,"close":5870,"volume":27991,"rsi_14":76.22,"sma_20":5391.0,"sma_60":5565.67,"sma_120":6584.33},{"date":"2025-01-21","open":5850,"high":5960,"low":5780,"close":5900,"volume":22734,"rsi_14":77.11,"sma_20":5436.75,"sma_60":5556.0,"sma_120":6568.25},{"date":"2025-01-22","open":5900,"high":5950,"low":5820,"close":5940,"volume":15462,"rsi_14":77.38,"sma_20":5483.75,"sma_60":5549.5,"sma_120":6551.25},{"date":"2025-01-23","open":5950,"high":6030,"low":5800,"close":5960,"volume":35633,"rsi_14":74.5,"sma_20":5534.25,"sma_60":5542.33,"sma_120":6534.0},{"date":"2025-01-24","open":5960,"high":6160,"low":5880,"close":6160,"volume":45790,"rsi_14":73.24,"sma_20":5591.75,"sma_60":5538.83,"sma_120":6517.58},{"date":"2025-01-31","open":6100,"high":6230,"low":5950,"close":6160,"volume":24329,"rsi_14":77.04,"sma_20":5651.0,"sma_60":5533.33,"sma_120":6499.58},{"date":"2025-02-03","open":6100,"high":7090,"low":5980,"close":6820,"volume":908822,"rsi_14":85.86,"sma_20":5741.5,"sma_60":5536.5,"sma_120":6484.75},{"date":"2025-02-04","open":6830,"high":7200,"low":6680,"close":6980,"volume":270349,"rsi_14":83.72,"sma_20":5840.5,"sma_60":5547.17,"sma_120":6468.83},{"date":"2025-02-05","open":6970,"high":7130,"low":6920,"close":7020,"volume":83567,"rsi_14":83.23,"sma_20":5940.5,"sma_60":5557.67,"sma_120":6453.42},{"date":"2025-02-06","open":7090,"high":7190,"low":6860,"close":6930,"volume":247509,"rsi_14":83.73,"sma_20":6025.5,"sma_60":5568.0,"sma_120":6439.5},{"date":"2025-02-07","open":6930,"high":7500,"low":6700,"close":6870,"volume":500679,"rsi_14":82.74,"sma_20":6094.0,"sma_60":5577.67,"sma_120":6435.08},{"date":"2025-02-10","open":6850,"high":6850,"low":6550,"close":6560,"volume":258065,"rsi_14":75.14,"sma_20":6150.5,"sma_60":5577.67,"sma_120":6428.08},{"date":"2025-02-11","open":6620,"high":6980,"low":6520,"close":6880,"volume":227431,"rsi_14":78.1,"sma_20":6224.5,"sma_60":5574.17,"sma_120":6421.08},{"date":"2025-02-12","open":6930,"high":6960,"low":6530,"close":6720,"volume":133453,"rsi_14":71.3,"sma_20":6269.5,"sma_60":5571.83,"sma_120":6410.83},{"date":"2025-02-13","open":6720,"high":7380,"low":6410,"close":6770,"volume":274239,"rsi_14":71.03,"sma_20":6312.5,"sma_60":5569.5,"sma_120":6396.83},{"date":"2025-02-14","open":6820,"high":7500,"low":6820,"close":7030,"volume":1032077,"rsi_14":73.84,"sma_20":6373.5,"sma_60":5576.5,"sma_120":6383.75},{"date":"2025-02-17","open":7200,"high":7670,"low":7140,"close":7510,"volume":442977,"rsi_14":77.94,"sma_20":6460.5,"sma_60":5607.83,"sma_120":6375.5},{"date":"2025-02-18","open":7510,"high":7710,"low":7390,"close":7470,"volume":154267,"rsi_14":76.68,"sma_20":6552.5,"sma_60":5643.67,"sma_120":6366.92},{"date":"2025-02-19","open":7460,"high":7690,"low":7420,"close":7580,"volume":125347,"rsi_14":75.91,"sma_20":6646.5,"sma_60":5679.5,"sma_120":6359.67},{"date":"2025-02-20","open":7580,"high":7590,"low":7200,"close":7290,"volume":149121,"rsi_14":68.65,"sma_20":6721.0,"sma_60":5708.67,"sma_120":6352.83},{"date":"2025-02-21","open":7300,"high":8300,"low":7210,"close":7750,"volume":1127318,"rsi_14":66.43,"sma_20":6815.0,"sma_60":5746.33,"sma_120":6349.42},{"date":"2025-02-24","open":7680,"high":8720,"low":7390,"close":8430,"volume":626288,"rsi_14":71.64,"sma_20":6941.5,"sma_60":5795.67,"sma_120":6352.58},{"date":"2025-02-25","open":8340,"high":8800,"low":8180,"close":8180,"volume":417088,"rsi_14":66.29,"sma_20":7053.5,"sma_60":5840.83,"sma_120":6355.08},{"date":"2025-02-26","open":8060,"high":8680,"low":8060,"close":8530,"volume":332602,"rsi_14":70.94,"sma_20":7182.0,"sma_60":5891.0,"sma_120":6361.67},{"date":"2025-02-27","open":8550,"high":8940,"low":8500,"close":8610,"volume":312736,"rsi_14":72.66,"sma_20":7304.5,"sma_60":5941.67,"sma_120":6370.92},{"date":"2025-02-28","open":8500,"high":8570,"low":7890,"close":8500,"volume":481764,"rsi_14":76.65,"sma_20":7421.5,"sma_60":5990.5,"sma_120":6382.58},{"date":"2025-03-04","open":8400,"high":8550,"low":7490,"close":7770,"volume":330177,"rsi_14":60.99,"sma_20":7469.0,"sma_60":6031.83,"sma_120":6387.25},{"date":"2025-03-05","open":7770,"high":8970,"low":6940,"close":7080,"volume":2354509,"rsi_14":53.93,"sma_20":7474.0,"sma_60":6068.67,"sma_120":6386.25},{"date":"2025-03-06","open":7340,"high":7660,"low":6670,"close":6690,"volume":800239,"rsi_14":49.19,"sma_20":7457.5,"sma_60":6096.33,"sma_120":6380.0},{"date":"2025-03-07","open":6620,"high":6950,"low":6320,"close":6400,"volume":238156,"rsi_14":43.64,"sma_20":7431.0,"sma_60":6119.17,"sma_120":6371.75},{"date":"2025-03-10","open":6390,"high":6390,"low":6150,"close":6300,"volume":121537,"rsi_14":36.76,"sma_20":7402.5,"sma_60":6138.5,"sma_120":6360.5},{"date":"2025-03-11","open":6000,"high":6400,"low":5960,"close":6400,"volume":129122,"rsi_14":38.44,"sma_20":7394.5,"sma_60":6160.0,"sma_120":6350.67},{"date":"2025-03-12","open":6370,"high":6450,"low":6250,"close":6360,"volume":79611,"rsi_14":36.62,"sma_20":7368.5,"sma_60":6190.67,"sma_120":6342.83},{"date":"2025-03-13","open":6510,"high":6530,"low":6250,"close":6490,"volume":74041,"rsi_14":40.91,"sma_20":7357.0,"sma_60":6229.5,"sma_120":6338.67},{"date":"2025-03-14","open":6490,"high":6510,"low":6330,"close":6470,"volume":47212,"rsi_14":33.84,"sma_20":7342.0,"sma_60":6263.58,"sma_120":6333.58},{"date":"2025-03-17","open":6470,"high":6710,"low":6370,"close":6500,"volume":58393,"rsi_14":20.85,"sma_20":7315.5,"sma_60":6292.58,"sma_120":6327.58},{"date":"2025-03-18","open":6460,"high":6650,"low":6390,"close":6570,"volume":64968,"rsi_14":24.28,"sma_20":7268.5,"sma_60":6321.75,"sma_120":6321.92},{"date":"2025-03-19","open":6540,"high":7770,"low":6500,"close":6920,"volume":2563394,"rsi_14":24.28,"sma_20":7241.0,"sma_60":6356.5,"sma_120":6316.0},{"date":"2025-03-20","open":6880,"high":6990,"low":6680,"close":6750,"volume":257070,"rsi_14":21.12,"sma_20":7199.5,"sma_60":6386.33,"sma_120":6308.17},{"date":"2025-03-21","open":6630,"high":6730,"low":6550,"close":6590,"volume":80439,"rsi_14":20.8,"sma_20":7164.5,"sma_60":6411.17,"sma_120":6299.17},{"date":"2025-03-24","open":6480,"high":6660,"low":6450,"close":6470,"volume":65372,"rsi_14":25.56,"sma_20":7100.5,"sma_60":6435.5,"sma_120":6289.75},{"date":"2025-03-25","open":6470,"high":6560,"low":6320,"close":6410,"volume":64093,"rsi_14":33.5,"sma_20":6999.5,"sma_60":6459.25,"sma_120":6279.83},{"date":"2025-03-26","open":6350,"high":6610,"low":6330,"close":6570,"volume":39198,"rsi_14":46.67,"sma_20":6919.0,"sma_60":6485.42,"sma_120":6271.25},{"date":"2025-03-27","open":6410,"high":6670,"low":6410,"close":6500,"volume":36614,"rsi_14":53.16,"sma_20":6817.5,"sma_60":6511.25,"sma_120":6262.92},{"date":"2025-03-28","open":6510,"high":6560,"low":6340,"close":6380,"volume":44846,"rsi_14":52.5,"sma_20":6706.0,"sma_60":6534.08,"sma_120":6251.92},{"date":"2025-03-31","open":6180,"high":6330,"low":6000,"close":6150,"volume":56312,"rsi_14":42.77,"sma_20":6588.5,"sma_60":6553.67,"sma_120":6239.0},{"date":"2025-04-01","open":6160,"high":6440,"low":6160,"close":6410,"volume":23371,"rsi_14":51.28,"sma_20":6520.5,"sma_60":6577.0,"sma_120":6232.08},{"date":"2025-04-02","open":6370,"high":6450,"low":6060,"close":6120,"volume":28467,"rsi_14":41.23,"sma_20":6472.5,"sma_60":6595.67,"sma_120":6222.25},{"date":"2025-04-03","open":5880,"high":6040,"low":5880,"close":5970,"volume":52734,"rsi_14":38.84,"sma_20":6436.5,"sma_60":6611.5,"sma_120":6211.33},{"date":"2025-04-04","open":5800,"high":6260,"low":5770,"close":6250,"volume":39519,"rsi_14":44.98,"sma_20":6429.0,"sma_60":6628.5,"sma_120":6203.42},{"date":"2025-04-07","open":5830,"high":5970,"low":5630,"close":5800,"volume":67967,"rsi_14":36.59,"sma_20":6404.0,"sma_60":6633.5,"sma_120":6192.42},{"date":"2025-04-08","open":5850,"high":5930,"low":5700,"close":5800,"volume":33671,"rsi_14":27.78,"sma_20":6374.0,"sma_60":6639.67,"sma_120":6182.42},{"date":"2025-04-09","open":5760,"high":5780,"low":5300,"close":5520,"volume":69070,"rsi_14":26.62,"sma_20":6332.0,"sma_60":6641.67,"sma_120":6170.08},{"date":"2025-04-10","open":5750,"high":6080,"low":5730,"close":6070,"volume":43591,"rsi_14":41.39,"sma_20":6311.0,"sma_60":6645.83,"sma_120":6163.25},{"date":"2025-04-11","open":5940,"high":6210,"low":5850,"close":6200,"volume":38540,"rsi_14":45.54,"sma_20":6297.5,"sma_60":6650.67,"sma_120":6156.17},{"date":"2025-04-14","open":6150,"high":6360,"low":6120,"close":6340,"volume":31539,"rsi_14":48.87,"sma_20":6289.5,"sma_60":6659.5,"sma_120":6151.17},{"date":"2025-04-15","open":6440,"high":6640,"low":6220,"close":6510,"volume":54096,"rsi_14":49.04,"sma_20":6286.5,"sma_60":6671.83,"sma_120":6148.0},{"date":"2025-04-16","open":6450,"high":6500,"low":6180,"close":6380,"volume":50184,"rsi_14":48.11,"sma_20":6259.5,"sma_60":6684.33,"sma_120":6145.67},{"date":"2025-04-17","open":6280,"high":6400,"low":6280,"close":6390,"volume":35045,"rsi_14":50.16,"sma_20":6241.5,"sma_60":6695.83,"sma_120":6143.58},{"date":"2025-04-18","open":6320,"high":6450,"low":6290,"close":6440,"volume":20393,"rsi_14":55.02,"sma_20":6234.0,"sma_60":6706.5,"sma_120":6142.58},{"date":"2025-04-21","open":6390,"high":6520,"low":6150,"close":6290,"volume":50180,"rsi_14":47.84,"sma_20":6225.0,"sma_60":6713.5,"sma_120":6139.58},{"date":"2025-04-22","open":6190,"high":6330,"low":6170,"close":6310,"volume":32017,"rsi_14":53.78,"sma_20":6220.0,"sma_60":6720.33,"sma_120":6138.17},{"date":"2025-04-23","open":6340,"high":6440,"low":6220,"close":6360,"volume":25503,"rsi_14":58.09,"sma_20":6209.5,"sma_60":6727.33,"sma_120":6138.42},{"date":"2025-04-24","open":6310,"high":6430,"low":6250,"close":6340,"volume":15516,"rsi_14":52.09,"sma_20":6201.5,"sma_60":6733.67,"sma_120":6138.0},{"date":"2025-04-25","open":6330,"high":6510,"low":6330,"close":6470,"volume":33382,"rsi_14":68.31,"sma_20":6206.0,"sma_60":6738.83,"sma_120":6138.83},{"date":"2025-04-28","open":6440,"high":6500,"low":6320,"close":6400,"volume":25676,"rsi_14":65.79,"sma_20":6218.5,"sma_60":6742.83,"sma_120":6138.08},{"date":"2025-04-29","open":6380,"high":6500,"low":6310,"close":6470,"volume":28368,"rsi_14":78.11,"sma_20":6221.5,"sma_60":6737.0,"sma_120":6136.75},{"date":"2025-04-30","open":6390,"high":6540,"low":6300,"close":6440,"volume":27377,"rsi_14":65.81,"sma_20":6237.5,"sma_60":6728.0,"sma_120":6137.58},{"date":"2025-05-02","open":6380,"high":6550,"low":6380,"close":6490,"volume":19458,"rsi_14":63.3,"sma_20":6263.5,"sma_60":6719.17,"sma_120":6138.42},{"date":"2025-05-07","open":6380,"high":6480,"low":6320,"close":6410,"volume":16858,"rsi_14":53.4,"sma_20":6271.5,"sma_60":6710.5,"sma_120":6139.25},{"date":"2025-05-08","open":6350,"high":6440,"low":6250,"close":6420,"volume":50577,"rsi_14":44.83,"sma_20":6302.5,"sma_60":6703.0,"sma_120":6140.33},{"date":"2025-05-09","open":6380,"high":6430,"low":6300,"close":6360,"volume":19171,"rsi_14":48.75,"sma_20":6330.5,"sma_60":6699.67,"sma_120":6138.67},{"date":"2025-05-12","open":6380,"high":6590,"low":6340,"close":6590,"volume":58054,"rsi_14":59.8,"sma_20":6384.0,"sma_60":6694.83,"sma_120":6134.5},{"date":"2025-05-13","open":6580,"high":6580,"low":6380,"close":6480,"volume":27080,"rsi_14":51.85,"sma_20":6404.5,"sma_60":6690.83,"sma_120":6131.33},{"date":"2025-05-14","open":6440,"high":7000,"low":6440,"close":6970,"volume":176604,"rsi_14":73.94,"sma_20":6443.0,"sma_60":6694.17,"sma_120":6131.83},{"date":"2025-05-15","open":6880,"high":7000,"low":6700,"close":6760,"volume":111492,"rsi_14":63.98,"sma_20":6464.0,"sma_60":6689.67,"sma_120":6133.08},{"date":"2025-05-16","open":6760,"high":6760,"low":6410,"close":6710,"volume":56106,"rsi_14":60.87,"sma_20":6474.0,"sma_60":6676.33,"sma_120":6142.08},{"date":"2025-05-19","open":6550,"high":6770,"low":6400,"close":6750,"volume":96666,"rsi_14":62.58,"sma_20":6492.5,"sma_60":6664.33,"sma_120":6154.0},{"date":"2025-05-20","open":6690,"high":7140,"low":6690,"close":7040,"volume":141966,"rsi_14":65.92,"sma_20":6525.0,"sma_60":6655.33,"sma_120":6167.42},{"date":"2025-05-21","open":7010,"high":7140,"low":6840,"close":7090,"volume":66993,"rsi_14":69.49,"sma_20":6557.5,"sma_60":6652.0,"sma_120":6180.33},{"date":"2025-05-22","open":7040,"high":7070,"low":6830,"close":7040,"volume":66051,"rsi_14":66.29,"sma_20":6595.0,"sma_60":6640.17,"sma_120":6193.25},{"date":"2025-05-23","open":7040,"high":7500,"low":6890,"close":7410,"volume":164817,"rsi_14":73.21,"sma_20":6650.0,"sma_60":6623.17,"sma_120":6209.42},{"date":"2025-05-26","open":7310,"high":7500,"low":7200,"close":7490,"volume":67774,"rsi_14":73.58,"sma_20":6706.5,"sma_60":6611.67,"sma_120":6226.25},{"date":"2025-05-27","open":7530,"high":7560,"low":7080,"close":7240,"volume":66008,"rsi_14":68.12,"sma_20":6751.5,"sma_60":6590.17,"sma_120":6240.58},{"date":"2025-05-28","open":7280,"high":7360,"low":7110,"close":7300,"volume":48944,"rsi_14":68.8,"sma_20":6793.0,"sma_60":6568.33,"sma_120":6255.0},{"date":"2025-05-29","open":7300,"high":7350,"low":6940,"close":7090,"volume":112164,"rsi_14":64.66,"sma_20":6827.5,"sma_60":6544.83,"sma_120":6267.67},{"date":"2025-05-30","open":7090,"high":7100,"low":6870,"close":6890,"volume":37725,"rsi_14":56.1,"sma_20":6848.5,"sma_60":6530.17,"sma_120":6281.0},{"date":"2025-06-02","open":6880,"high":7310,"low":6590,"close":6740,"volume":192096,"rsi_14":55.2,"sma_20":6863.5,"sma_60":6524.5,"sma_120":6296.58},{"date":"2025-06-04","open":6740,"high":6870,"low":6680,"close":6840,"volume":38789,"rsi_14":46.92,"sma_20":6881.0,"sma_60":6527.0,"sma_120":6311.67},{"date":"2025-06-05","open":6850,"high":7160,"low":6810,"close":7040,"volume":57790,"rsi_14":56.67,"sma_20":6912.5,"sma_60":6537.67,"sma_120":6328.42},{"date":"2025-06-09","open":7040,"high":7190,"low":6860,"close":7030,"volume":27598,"rsi_14":57.77,"sma_20":6943.0,"sma_60":6549.83,"sma_120":6344.17},{"date":"2025-06-10","open":7030,"high":7100,"low":6900,"close":6990,"volume":37083,"rsi_14":55.83,"sma_20":6974.5,"sma_60":6559.67,"sma_120":6359.83},{"date":"2025-06-11","open":6920,"high":7240,"low":6840,"close":7220,"volume":115549,"rsi_14":54.5,"sma_20":7006.0,"sma_60":6574.0,"sma_120":6382.33},{"date":"2025-06-12","open":7230,"high":7380,"low":7070,"close":7240,"volume":40650,"rsi_14":53.81,"sma_20":7044.0,"sma_60":6586.5,"sma_120":6408.0},{"date":"2025-06-13","open":7260,"high":7360,"low":7000,"close":7310,"volume":75838,"rsi_14":56.78,"sma_20":7061.0,"sma_60":6600.5,"sma_120":6432.04},{"date":"2025-06-16","open":7310,"high":7310,"low":6860,"close":7070,"volume":89592,"rsi_14":40.86,"sma_20":7076.5,"sma_60":6610.0,"sma_120":6451.29},{"date":"2025-06-17","open":7120,"high":7120,"low":6880,"close":7100,"volume":86868,"rsi_14":39.23,"sma_20":7096.0,"sma_60":6618.83,"sma_120":6470.29},{"date":"2025-06-18","open":7160,"high":7160,"low":6900,"close":7110,"volume":46242,"rsi_14":45.86,"sma_20":7114.0,"sma_60":6622.0,"sma_120":6489.25},{"date":"2025-06-19","open":7110,"high":7700,"low":6990,"close":7660,"volume":153543,"rsi_14":58.74,"sma_20":7145.0,"sma_60":6637.17,"sma_120":6511.75},{"date":"2025-06-20","open":7660,"high":8050,"low":7100,"close":7390,"volume":223992,"rsi_14":57.08,"sma_20":7160.0,"sma_60":6650.5,"sma_120":6530.83},{"date":"2025-06-23","open":7240,"high":7330,"low":7050,"close":7310,"volume":65230,"rsi_14":60.5,"sma_20":7173.5,"sma_60":6664.5,"sma_120":6550.0},{"date":"2025-06-24","open":7300,"high":7400,"low":7210,"close":7350,"volume":47260,"rsi_14":66.14,"sma_20":7170.5,"sma_60":6680.17,"sma_120":6569.71},{"date":"2025-06-25","open":7350,"high":7390,"low":7200,"close":7340,"volume":36873,"rsi_14":63.89,"sma_20":7163.0,"sma_60":6693.0,"sma_120":6589.21},{"date":"2025-06-26","open":7340,"high":7340,"low":7100,"close":7310,"volume":33732,"rsi_14":58.28,"sma_20":7166.5,"sma_60":6706.5,"sma_120":6608.88},{"date":"2025-06-27","open":7300,"high":7350,"low":7090,"close":7170,"volume":33758,"rsi_14":53.98,"sma_20":7160.0,"sma_60":6719.67,"sma_120":6626.88},{"date":"2025-06-30","open":7160,"high":7280,"low":7060,"close":7260,"volume":43134,"rsi_14":57.46,"sma_20":7168.5,"sma_60":6738.17,"sma_120":6645.92},{"date":"2025-07-01","open":7260,"high":7550,"low":7240,"close":7500,"volume":75978,"rsi_14":57.69,"sma_20":7199.0,"sma_60":6756.33,"sma_120":6666.67},{"date":"2025-07-02","open":7420,"high":7500,"low":7330,"close":7400,"volume":31088,"rsi_14":54.21,"sma_20":7232.0,"sma_60":6777.67,"sma_120":6686.67},{"date":"2025-07-03","open":7400,"high":7530,"low":7280,"close":7400,"volume":39683,"rsi_14":52.46,"sma_20":7260.0,"sma_60":6801.5,"sma_120":6706.5},{"date":"2025-07-04","open":7380,"high":7540,"low":7270,"close":7400,"volume":67664,"rsi_14":60.38,"sma_20":7278.0,"sma_60":6820.67,"sma_120":6724.58},{"date":"2025-07-07","open":7400,"high":7460,"low":7200,"close":7390,"volume":27157,"rsi_14":59.24,"sma_20":7296.0,"sma_60":6847.17,"sma_120":6740.33},{"date":"2025-07-08","open":7350,"high":7440,"low":7300,"close":7360,"volume":17743,"rsi_14":57.86,"sma_20":7314.5,"sma_60":6873.17,"sma_120":6756.42},{"date":"2025-07-09","open":7350,"high":7430,"low":7280,"close":7400,"volume":34045,"rsi_14":37.96,"sma_20":7323.5,"sma_60":6904.5,"sma_120":6773.08},{"date":"2025-07-10","open":7360,"high":7490,"low":7340,"close":7470,"volume":22872,"rsi_14":54.55,"sma_20":7335.0,"sma_60":6927.83,"sma_120":6786.83},{"date":"2025-07-11","open":7410,"high":7490,"low":7350,"close":7450,"volume":28460,"rsi_14":58.54,"sma_20":7342.0,"sma_60":6948.67,"sma_120":6799.67},{"date":"2025-07-14","open":7370,"high":7590,"low":7230,"close":7360,"volume":47182,"rsi_14":50.57,"sma_20":7356.5,"sma_60":6965.67,"sma_120":6812.58},{"date":"2025-07-15","open":7340,"high":7500,"low":7230,"close":7490,"volume":37510,"rsi_14":57.58,"sma_20":7376.0,"sma_60":6982.0,"sma_120":6826.92},{"date":"2025-07-16","open":7410,"high":7580,"low":7350,"close":7430,"volume":11179,"rsi_14":55.88,"sma_20":7392.0,"sma_60":6999.5,"sma_120":6841.92},{"date":"2025-07-17","open":7350,"high":7410,"low":7180,"close":7410,"volume":44626,"rsi_14":63.33,"sma_20":7379.5,"sma_60":7016.5,"sma_120":6856.17},{"date":"2025-07-18","open":7300,"high":7450,"low":7250,"close":7410,"volume":32480,"rsi_14":59.26,"sma_20":7380.5,"sma_60":7032.67,"sma_120":6869.58},{"date":"2025-07-21","open":7340,"high":7410,"low":7160,"close":7290,"volume":62427,"rsi_14":34.78,"sma_20":7379.5,"sma_60":7049.33,"sma_120":6881.42},{"date":"2025-07-22","open":7280,"high":7360,"low":7110,"close":7320,"volume":32115,"rsi_14":43.55,"sma_20":7378.0,"sma_60":7066.17,"sma_120":6893.25},{"date":"2025-07-23","open":7200,"high":7300,"low":7190,"close":7200,"volume":33342,"rsi_14":36.49,"sma_20":7371.0,"sma_60":7080.17,"sma_120":6903.75},{"date":"2025-07-24","open":7290,"high":7910,"low":6890,"close":6990,"volume":315798,"rsi_14":28.42,"sma_20":7355.0,"sma_60":7091.0,"sma_120":6912.33},{"date":"2025-07-25","open":7000,"high":7120,"low":6970,"close":7100,"volume":30327,"rsi_14":36.19,"sma_20":7351.5,"sma_60":7101.5,"sma_120":6920.17},{"date":"2025-07-28","open":7100,"high":7170,"low":6990,"close":7150,"volume":17030,"rsi_14":40.19,"sma_20":7346.0,"sma_60":7114.0,"sma_120":6928.42},{"date":"2025-07-29","open":7100,"high":7200,"low":6870,"close":6940,"volume":28901,"rsi_14":31.45,"sma_20":7318.0,"sma_60":7121.83,"sma_120":6929.42},{"date":"2025-07-30","open":6920,"high":7140,"low":6760,"close":7080,"volume":53141,"rsi_14":35.11,"sma_20":7302.0,"sma_60":7132.5,"sma_120":6930.25},{"date":"2025-07-31","open":6980,"high":7150,"low":6920,"close":7100,"volume":22483,"rsi_14":36.64,"sma_20":7287.0,"sma_60":7142.67,"sma_120":6930.92},{"date":"2025-08-01","open":7110,"high":7150,"low":6730,"close":6880,"volume":22750,"rsi_14":33.33,"sma_20":7261.0,"sma_60":7150.5,"sma_120":6930.5},{"date":"2025-08-04","open":6880,"high":6940,"low":6750,"close":6900,"volume":11945,"rsi_14":27.82,"sma_20":7236.5,"sma_60":7158.5,"sma_120":6930.75},{"date":"2025-08-05","open":6960,"high":7080,"low":6830,"close":6990,"volume":13548,"rsi_14":33.82,"sma_20":7218.0,"sma_60":7169.0,"sma_120":6934.33},{"date":"2025-08-06","open":6990,"high":7060,"low":6880,"close":7040,"volume":10561,"rsi_14":36.69,"sma_20":7200.0,"sma_60":7176.5,"sma_120":6935.67},{"date":"2025-08-07","open":7060,"high":7190,"low":6900,"close":7150,"volume":23602,"rsi_14":41.33,"sma_20":7184.0,"sma_60":7187.67,"sma_120":6939.25},{"date":"2025-08-08","open":7080,"high":7240,"low":7060,"close":7200,"volume":30675,"rsi_14":46.85,"sma_20":7171.5,"sma_60":7191.5,"sma_120":6942.83},{"date":"2025-08-11","open":7200,"high":7550,"low":7130,"close":7490,"volume":92703,"rsi_14":55.03,"sma_20":7178.0,"sma_60":7203.67,"sma_120":6946.67},{"date":"2025-08-12","open":7440,"high":7730,"low":7440,"close":7700,"volume":136798,"rsi_14":64.04,"sma_20":7188.5,"sma_60":7220.17,"sma_120":6948.25},{"date":"2025-08-13","open":7780,"high":7780,"low":7220,"close":7730,"volume":79548,"rsi_14":73.12,"sma_20":7203.5,"sma_60":7236.5,"sma_120":6950.42},{"date":"2025-08-14","open":7670,"high":7880,"low":7330,"close":7340,"volume":48046,"rsi_14":56.38,"sma_20":7200.0,"sma_60":7241.5,"sma_120":6948.42},{"date":"2025-08-18","open":7390,"high":7390,"low":7000,"close":7150,"volume":31995,"rsi_14":50.0,"sma_20":7187.0,"sma_60":7242.5,"sma_120":6947.25},{"date":"2025-08-19","open":7100,"high":7220,"low":7000,"close":7140,"volume":23164,"rsi_14":55.49,"sma_20":7179.5,"sma_60":7244.17,"sma_120":6942.17},{"date":"2025-08-20","open":7090,"high":7180,"low":6750,"close":7140,"volume":32231,"rsi_14":51.79,"sma_20":7170.5,"sma_60":7239.67,"sma_120":6931.42},{"date":"2025-08-21","open":7090,"high":7100,"low":6900,"close":6900,"volume":22172,"rsi_14":44.74,"sma_20":7155.5,"sma_60":7229.83,"sma_120":6920.75},{"date":"2025-08-22","open":6900,"high":7040,"low":6830,"close":6900,"volume":13420,"rsi_14":50.6,"sma_20":7151.0,"sma_60":7224.17,"sma_120":6907.17},{"date":"2025-08-25","open":6900,"high":7280,"low":6880,"close":6880,"volume":9436,"rsi_14":49.4,"sma_20":7140.0,"sma_60":7217.17,"sma_120":6892.75},{"date":"2025-08-26","open":6900,"high":6930,"low":6760,"close":6800,"volume":22579,"rsi_14":44.31,"sma_20":7122.5,"sma_60":7212.33,"sma_120":6878.58},{"date":"2025-08-27","open":6900,"high":6900,"low":6770,"close":6800,"volume":11205,"rsi_14":42.59,"sma_20":7115.5,"sma_60":7210.83,"sma_120":6870.5},{"date":"2025-08-28","open":6770,"high":7050,"low":6690,"close":6690,"volume":21429,"rsi_14":35.8,"sma_20":7096.0,"sma_60":7210.0,"sma_120":6867.25},{"date":"2025-08-29","open":6740,"high":6870,"low":6660,"close":6720,"volume":11926,"rsi_14":35.0,"sma_20":7077.0,"sma_60":7208.0,"sma_120":6867.5},{"date":"2025-09-01","open":6610,"high":6710,"low":6150,"close":6500,"volume":32037,"rsi_14":17.65,"sma_20":7058.0,"sma_60":7199.0,"sma_120":6868.33},{"date":"2025-09-02","open":6440,"high":6670,"low":6310,"close":6490,"volume":10731,"rsi_14":4.51,"sma_20":7037.5,"sma_60":7190.0,"sma_120":6869.92},{"date":"2025-09-03","open":6430,"high":6560,"low":6350,"close":6400,"volume":12758,"rsi_14":2.16,"sma_20":7008.0,"sma_60":7180.17,"sma_120":6869.92},{"date":"2025-09-04","open":6370,"high":6540,"low":6350,"close":6440,"volume":2463,"rsi_14":6.73,"sma_20":6978.0,"sma_60":7167.17,"sma_120":6870.58},{"date":"2025-09-05","open":6440,"high":7200,"low":6200,"close":6300,"volume":265750,"rsi_14":7.07,"sma_20":6935.5,"sma_60":7151.5,"sma_120":6869.0},{"date":"2025-09-08","open":6320,"high":6500,"low":6300,"close":6320,"volume":25938,"rsi_14":9.0,"sma_20":6891.5,"sma_60":7135.0,"sma_120":6867.75},{"date":"2025-09-09","open":6320,"high":6950,"low":6320,"close":6550,"volume":168148,"rsi_14":26.02,"sma_20":6844.5,"sma_60":7126.33,"sma_120":6868.17},{"date":"2025-09-10","open":6550,"high":6670,"low":6500,"close":6550,"volume":29791,"rsi_14":32.32,"sma_20":6787.0,"sma_60":7117.17,"sma_120":6868.0},{"date":"2025-09-11","open":6570,"high":6680,"low":6280,"close":6540,"volume":25378,"rsi_14":32.0,"sma_20":6727.5,"sma_60":7107.67,"sma_120":6864.83},{"date":"2025-09-12","open":6540,"high":6720,"low":6530,"close":6700,"volume":18120,"rsi_14":42.11,"sma_20":6695.5,"sma_60":7091.67,"sma_120":6864.42},{"date":"2025-09-15","open":6800,"high":6890,"low":6660,"close":6740,"volume":47854,"rsi_14":47.27,"sma_20":6675.0,"sma_60":7080.83,"sma_120":6865.67},{"date":"2025-09-16","open":6750,"high":6890,"low":6570,"close":6670,"volume":28054,"rsi_14":44.44,"sma_20":6651.5,"sma_60":7070.17,"sma_120":6867.33},{"date":"2025-09-17","open":6620,"high":6650,"low":6450,"close":6650,"volume":29419,"rsi_14":48.15,"sma_20":6627.0,"sma_60":7058.5,"sma_120":6869.33},{"date":"2025-09-18","open":6660,"high":6770,"low":6630,"close":6680,"volume":42544,"rsi_14":46.67,"sma_20":6614.5,"sma_60":7047.0,"sma_120":6870.0},{"date":"2025-09-19","open":6650,"high":6780,"low":6450,"close":6460,"volume":30259,"rsi_14":48.04,"sma_20":6592.5,"sma_60":7032.83,"sma_120":6869.67},{"date":"2025-09-22","open":6460,"high":6560,"low":6290,"close":6500,"volume":22790,"rsi_14":50.48,"sma_20":6573.5,"sma_60":7021.67,"sma_120":6870.67},{"date":"2025-09-23","open":6450,"high":6680,"low":6380,"close":6460,"volume":22585,"rsi_14":53.0,"sma_20":6556.5,"sma_60":7008.33,"sma_120":6873.25},{"date":"2025-09-24","open":6410,"high":6510,"low":6180,"close":6350,"volume":17654,"rsi_14":45.79,"sma_20":6534.0,"sma_60":6989.17,"sma_120":6872.75},{"date":"2025-09-25","open":6300,"high":6410,"low":6290,"close":6350,"volume":8437,"rsi_14":52.69,"sma_20":6517.0,"sma_60":6971.67,"sma_120":6874.67},{"date":"2025-09-26","open":6290,"high":6630,"low":6050,"close":6520,"volume":33530,"rsi_14":59.26,"sma_20":6507.0,"sma_60":6957.0,"sma_120":6879.25},{"date":"2025-09-29","open":6500,"high":6500,"low":6330,"close":6420,"volume":13539,"rsi_14":43.16,"sma_20":6503.0,"sma_60":6940.67,"sma_120":6880.67},{"date":"2025-09-30","open":6350,"high":6420,"low":6200,"close":6350,"volume":25086,"rsi_14":40.2,"sma_20":6496.0,"sma_60":6923.33,"sma_120":6885.25},{"date":"2025-10-01","open":6350,"high":6370,"low":6160,"close":6310,"volume":16026,"rsi_14":39.05,"sma_20":6491.5,"sma_60":6905.83,"sma_120":6889.5},{"date":"2025-10-02","open":6320,"high":6460,"low":6320,"close":6420,"volume":17114,"rsi_14":36.63,"sma_20":6491.0,"sma_60":6889.67,"sma_120":6897.08},{"date":"2025-10-10","open":6370,"high":6540,"low":6300,"close":6530,"volume":20973,"rsi_14":40.19,"sma_20":6502.5,"sma_60":6874.0,"sma_120":6900.92},{"date":"2025-10-13","open":6450,"high":6670,"low":6270,"close":6530,"volume":25426,"rsi_14":43.0,"sma_20":6513.0,"sma_60":6858.67,"sma_120":6903.67},{"date":"2025-10-14","open":6470,"high":6810,"low":6330,"close":6520,"volume":38040,"rsi_14":43.43,"sma_20":6511.5,"sma_60":6844.67,"sma_120":6905.17},{"date":"2025-10-15","open":6520,"high":6590,"low":6400,"close":6500,"volume":13544,"rsi_14":42.57,"sma_20":6509.0,"sma_60":6828.17,"sma_120":6905.08},{"date":"2025-10-16","open":6500,"high":6500,"low":6380,"close":6500,"volume":14349,"rsi_14":52.44,"sma_20":6507.0,"sma_60":6812.67,"sma_120":6906.08},{"date":"2025-10-17","open":6500,"high":6500,"low":6230,"close":6350,"volume":27544,"rsi_14":41.94,"sma_20":6489.5,"sma_60":6795.0,"sma_120":6905.75},{"date":"2025-10-20","open":6400,"high":6550,"low":6210,"close":6320,"volume":24623,"rsi_14":42.39,"sma_20":6468.5,"sma_60":6776.83,"sma_120":6904.75},{"date":"2025-10-21","open":6440,"high":6440,"low":6220,"close":6350,"volume":15983,"rsi_14":50.0,"sma_20":6452.5,"sma_60":6761.17,"sma_120":6905.25},{"date":"2025-10-22","open":6400,"high":6400,"low":6110,"close":6310,"volume":31070,"rsi_14":47.73,"sma_20":6435.5,"sma_60":6744.33,"sma_120":6905.25},{"date":"2025-10-23","open":6390,"high":6390,"low":6060,"close":6220,"volume":22354,"rsi_14":31.25,"sma_20":6414.0,"sma_60":6728.0,"sma_120":6904.08},{"date":"2025-10-24","open":6170,"high":6280,"low":6000,"close":6070,"volume":20356,"rsi_14":29.41,"sma_20":6394.5,"sma_60":6712.67,"sma_120":6901.83},{"date":"2025-10-27","open":6080,"high":6080,"low":5920,"close":5980,"volume":35365,"rsi_14":28.74,"sma_20":6368.5,"sma_60":6694.0,"sma_120":6897.75},{"date":"2025-10-28","open":5980,"high":6000,"low":5860,"close":5980,"volume":21547,"rsi_14":30.12,"sma_20":6344.5,"sma_60":6674.5,"sma_120":6894.25},{"date":"2025-10-29","open":6000,"high":6060,"low":5900,"close":6040,"volume":31357,"rsi_14":24.68,"sma_20":6329.0,"sma_60":6659.5,"sma_120":6890.67},{"date":"2025-10-30","open":6090,"high":6090,"low":5860,"close":6000,"volume":17591,"rsi_14":12.68,"sma_20":6311.5,"sma_60":6641.5,"sma_120":6887.0},{"date":"2025-10-31","open":6000,"high":6000,"low":5690,"close":5880,"volume":42523,"rsi_14":10.84,"sma_20":6279.5,"sma_60":6621.17,"sma_120":6881.92},{"date":"2025-11-03","open":5890,"high":5890,"low":5380,"close":5410,"volume":95008,"rsi_14":6.98,"sma_20":6229.0,"sma_60":6596.67,"sma_120":6873.58},{"date":"2025-11-04","open":5410,"high":5600,"low":5200,"close":5590,"volume":38524,"rsi_14":18.62,"sma_20":6191.0,"sma_60":6574.83,"sma_120":6866.67},{"date":"2025-11-05","open":5590,"high":5700,"low":5190,"close":5540,"volume":25397,"rsi_14":18.0,"sma_20":6152.5,"sma_60":6550.67,"sma_120":6859.83},{"date":"2025-11-06","open":5520,"high":5590,"low":5310,"close":5490,"volume":24846,"rsi_14":19.29,"sma_20":6105.5,"sma_60":6524.83,"sma_120":6850.67},{"date":"2025-11-07","open":5490,"high":5600,"low":5340,"close":5400,"volume":12886,"rsi_14":18.49,"sma_20":6049.0,"sma_60":6495.67,"sma_120":6841.67},{"date":"2025-11-10","open":5450,"high":5930,"low":5450,"close":5930,"volume":21495,"rsi_14":39.29,"sma_20":6019.0,"sma_60":6474.5,"sma_120":6833.0},{"date":"2025-11-11","open":5890,"high":6050,"low":5760,"close":5890,"volume":19909,"rsi_14":39.29,"sma_20":5987.5,"sma_60":6447.83,"sma_120":6825.75},{"date":"2025-11-12","open":5850,"high":6000,"low":5610,"close":5930,"volume":23509,"rsi_14":42.41,"sma_20":5959.0,"sma_60":6418.33,"sma_120":6819.25},{"date":"2025-11-13","open":5860,"high":6010,"low":5790,"close":5940,"volume":12036,"rsi_14":46.33,"sma_20":5931.0,"sma_60":6388.5,"sma_120":6812.5},{"date":"2025-11-14","open":5880,"high":5880,"low":5740,"close":5850,"volume":5802,"rsi_14":46.33,"sma_20":5906.0,"sma_60":6363.67,"sma_120":6802.58},{"date":"2025-11-17","open":5850,"high":5960,"low":5680,"close":5870,"volume":14741,"rsi_14":46.93,"sma_20":5883.5,"sma_60":6342.33,"sma_120":6792.42},{"date":"2025-11-18","open":5800,"high":5800,"low":5440,"close":5600,"volume":13148,"rsi_14":39.0,"sma_20":5846.0,"sma_60":6316.67,"sma_120":6780.42},{"date":"2025-11-19","open":5600,"high":5650,"low":5340,"close":5650,"volume":16030,"rsi_14":41.29,"sma_20":5813.0,"sma_60":6291.83,"sma_120":6765.75},{"date":"2025-11-20","open":5650,"high":5900,"low":5610,"close":5880,"volume":24363,"rsi_14":50.0,"sma_20":5796.0,"sma_60":6274.83,"sma_120":6752.33},{"date":"2025-11-21","open":5810,"high":5820,"low":5620,"close":5790,"volume":13667,"rsi_14":60.92,"sma_20":5782.0,"sma_60":6256.33,"sma_120":6740.25},{"date":"2025-11-24","open":5720,"high":5740,"low":5540,"close":5610,"volume":14150,"rsi_14":50.57,"sma_20":5763.5,"sma_60":6235.17,"sma_120":6726.17},{"date":"2025-11-25","open":5600,"high":5860,"low":5500,"close":5700,"volume":9298,"rsi_14":54.49,"sma_20":5749.5,"sma_60":6216.83,"sma_120":6714.58},{"date":"2025-11-26","open":5730,"high":5980,"low":5650,"close":5850,"volume":11331,"rsi_14":59.57,"sma_20":5740.0,"sma_60":6201.0,"sma_120":6705.92},{"date":"2025-11-27","open":5830,"high":5980,"low":5750,"close":5860,"volume":6837,"rsi_14":62.78,"sma_20":5733.0,"sma_60":6187.17,"sma_120":6698.58},{"date":"2025-11-28","open":5860,"high":6030,"low":5830,"close":6010,"volume":15129,"rsi_14":52.82,"sma_20":5739.5,"sma_60":6175.33,"sma_120":6691.67},{"date":"2025-12-01","open":6000,"high":6020,"low":5720,"close":5850,"volume":9686,"rsi_14":48.7,"sma_20":5761.5,"sma_60":6164.5,"sma_120":6681.75},{"date":"2025-12-02","open":5850,"high":5850,"low":5730,"close":5770,"volume":8912,"rsi_14":44.94,"sma_20":5770.5,"sma_60":6152.5,"sma_120":6671.25},{"date":"2025-12-03","open":5790,"high":6100,"low":5610,"close":6060,"volume":32601,"rsi_14":53.23,"sma_20":5796.5,"sma_60":6146.83,"sma_120":6663.5},{"date":"2025-12-04","open":6090,"high":6090,"low":5700,"close":5930,"volume":33600,"rsi_14":52.11,"sma_20":5818.5,"sma_60":6138.33,"sma_120":6652.75},{"date":"2025-12-05","open":5910,"high":5940,"low":5770,"close":5930,"volume":7721,"rsi_14":51.6,"sma_20":5845.0,"sma_60":6132.17,"sma_120":6641.83},{"date":"2025-12-08","open":5930,"high":6170,"low":5810,"close":5910,"volume":3676,"rsi_14":59.51,"sma_20":5844.0,"sma_60":6125.33,"sma_120":6630.17},{"date":"2025-12-09","open":6200,"high":6200,"low":5770,"close":5780,"volume":7004,"rsi_14":53.8,"sma_20":5838.5,"sma_60":6112.5,"sma_120":6619.42},{"date":"2025-12-10","open":5780,"high":6030,"low":5700,"close":5830,"volume":4477,"rsi_14":48.37,"sma_20":5833.5,"sma_60":6100.5,"sma_120":6608.83},{"date":"2025-12-11","open":5830,"high":5980,"low":5700,"close":5960,"volume":16183,"rsi_14":55.41,"sma_20":5834.5,"sma_60":6090.83,"sma_120":6599.25},{"date":"2025-12-12","open":5960,"high":5960,"low":5820,"close":5890,"volume":7272,"rsi_14":59.59,"sma_20":5836.5,"sma_60":6077.33,"sma_120":6584.5},{"date":"2025-12-15","open":5650,"high":5670,"low":5180,"close":5460,"volume":73454,"rsi_14":43.33,"sma_20":5816.0,"sma_60":6056.0,"sma_120":6568.42},{"date":"2025-12-16","open":5450,"high":5560,"low":5290,"close":5370,"volume":34205,"rsi_14":36.21,"sma_20":5804.5,"sma_60":6034.33,"sma_120":6552.25},{"date":"2025-12-17","open":5390,"high":5400,"low":5270,"close":5390,"volume":11599,"rsi_14":36.57,"sma_20":5791.5,"sma_60":6013.33,"sma_120":6535.92},{"date":"2025-12-18","open":5390,"high":5390,"low":5240,"close":5260,"volume":6451,"rsi_14":28.32,"sma_20":5760.5,"sma_60":5990.17,"sma_120":6518.58},{"date":"2025-12-19","open":5270,"high":5280,"low":5190,"close":5260,"volume":7623,"rsi_14":31.21,"sma_20":5734.0,"sma_60":5970.17,"sma_120":6501.5},{"date":"2025-12-22","open":5270,"high":5380,"low":5230,"close":5370,"volume":5120,"rsi_14":37.5,"sma_20":5722.0,"sma_60":5951.33,"sma_120":6486.5},{"date":"2025-12-23","open":5300,"high":5310,"low":5100,"close":5120,"volume":16240,"rsi_14":19.87,"sma_20":5693.0,"sma_60":5929.0,"sma_120":6468.67},{"date":"2025-12-24","open":5120,"high":5120,"low":4960,"close":5020,"volume":10176,"rsi_14":20.26,"sma_20":5651.5,"sma_60":5906.83,"sma_120":6448.0},{"date":"2025-12-26","open":5040,"high":5180,"low":5040,"close":5090,"volume":5784,"rsi_14":23.75,"sma_20":5613.0,"sma_60":5885.83,"sma_120":6428.75},{"date":"2025-12-29","open":5090,"high":5240,"low":5090,"close":5170,"volume":4616,"rsi_14":27.71,"sma_20":5571.0,"sma_60":5863.33,"sma_120":6410.17},{"date":"2025-12-30","open":5100,"high":5210,"low":5050,"close":5190,"volume":6472,"rsi_14":30.97,"sma_20":5538.0,"sma_60":5842.83,"sma_120":6391.75},{"date":"2026-01-02","open":5190,"high":5320,"low":5150,"close":5260,"volume":8261,"rsi_14":31.85,"sma_20":5512.5,"sma_60":5824.67,"sma_120":6374.0},{"date":"2026-01-05","open":5400,"high":5400,"low":5150,"close":5170,"volume":15988,"rsi_14":24.18,"sma_20":5468.0,"sma_60":5805.67,"sma_120":6355.75},{"date":"2026-01-06","open":5170,"high":5190,"low":5100,"close":5110,"volume":9901,"rsi_14":24.34,"sma_20":5427.0,"sma_60":5783.67,"sma_120":6336.67},{"date":"2026-01-07","open":5110,"high":5800,"low":5050,"close":5100,"volume":76090,"rsi_14":33.64,"sma_20":5385.5,"sma_60":5759.83,"sma_120":6316.92},{"date":"2026-01-08","open":5040,"high":6630,"low":5040,"close":6630,"volume":1551290,"rsi_14":74.8,"sma_20":5421.5,"sma_60":5761.5,"sma_120":6310.08},{"date":"2026-01-09","open":7270,"high":7590,"low":6090,"close":6090,"volume":3381506,"rsi_14":61.44,"sma_20":5437.0,"sma_60":5754.33,"sma_120":6299.5},{"date":"2026-01-12","open":6100,"high":6140,"low":5810,"close":5850,"volume":564087,"rsi_14":59.31,"sma_20":5438.0,"sma_60":5743.5,"sma_120":6285.83},{"date":"2026-01-13","open":5850,"high":6090,"low":5650,"close":5940,"volume":454333,"rsi_14":60.43,"sma_20":5437.0,"sma_60":5734.17,"sma_120":6273.42},{"date":"2026-01-14","open":5930,"high":5930,"low":5680,"close":5700,"volume":189711,"rsi_14":54.87,"sma_20":5427.5,"sma_60":5723.33,"sma_120":6259.17},{"date":"2026-01-15","open":5720,"high":5830,"low":5480,"close":5540,"volume":153294,"rsi_14":56.36,"sma_20":5431.5,"sma_60":5710.33,"sma_120":6243.58},{"date":"2026-01-16","open":5540,"high":5680,"low":5400,"close":5550,"volume":91686,"rsi_14":58.26,"sma_20":5440.5,"sma_60":5697.0,"sma_120":6229.08},{"date":"2026-01-19","open":5400,"high":5590,"low":5370,"close":5550,"volume":114426,"rsi_14":56.21,"sma_20":5463.0,"sma_60":5673.17,"sma_120":6214.33},{"date":"2026-01-20","open":5450,"high":7200,"low":5300,"close":7200,"volume":1976834,"rsi_14":71.43,"sma_20":5560.0,"sma_60":5692.0,"sma_120":6214.33},{"date":"2026-01-21","open":7200,"high":9360,"low":7200,"close":9000,"volume":4843879,"rsi_14":79.13,"sma_20":5741.5,"sma_60":5742.33,"sma_120":6231.08},{"date":"2026-01-22","open":9320,"high":10900,"low":8500,"close":9650,"volume":2843634,"rsi_14":82.09,"sma_20":5968.0,"sma_60":5803.5,"sma_120":6252.33},{"date":"2026-01-23","open":9490,"high":9860,"low":8800,"close":9120,"volume":728278,"rsi_14":76.91,"sma_20":6173.0,"sma_60":5854.83,"sma_120":6268.75},{"date":"2026-01-26","open":9140,"high":9850,"low":8630,"close":9700,"volume":555058,"rsi_14":78.68,"sma_20":6403.5,"sma_60":5916.5,"sma_120":6291.75},{"date":"2026-01-27","open":9180,"high":9720,"low":8270,"close":8860,"volume":415339,"rsi_14":65.21,"sma_20":6588.0,"sma_60":5966.17,"sma_120":6306.58},{"date":"2026-01-28","open":8700,"high":8720,"low":8090,"close":8430,"volume":441638,"rsi_14":66.2,"sma_20":6750.0,"sma_60":6016.5,"sma_120":6317.67},{"date":"2026-01-29","open":8450,"high":8700,"low":7810,"close":8590,"volume":275489,"rsi_14":69.19,"sma_20":6916.5,"sma_60":6066.5,"sma_120":6331.92},{"date":"2026-01-30","open":8500,"high":9340,"low":7980,"close":9330,"volume":398810,"rsi_14":71.76,"sma_20":7124.5,"sma_60":6129.67,"sma_120":6352.17},{"date":"2026-02-02","open":9330,"high":9820,"low":8500,"close":8740,"volume":219413,"rsi_14":68.67,"sma_20":7306.0,"sma_60":6183.83,"sma_120":6366.75},{"date":"2026-02-03","open":8810,"high":9570,"low":8810,"close":9430,"volume":174059,"rsi_14":72.43,"sma_20":7522.5,"sma_60":6251.0,"sma_120":6386.67},{"date":"2026-02-04","open":9740,"high":11120,"low":9250,"close":10910,"volume":598530,"rsi_14":76.43,"sma_20":7736.5,"sma_60":6340.33,"sma_120":6418.0},{"date":"2026-02-05","open":10350,"high":10690,"low":9500,"close":10020,"volume":270613,"rsi_14":70.26,"sma_20":7933.0,"sma_60":6408.5,"sma_120":6441.5},{"date":"2026-02-06","open":9990,"high":10000,"low":8500,"close":9770,"volume":165589,"rsi_14":68.71,"sma_20":8129.0,"sma_60":6473.17,"sma_120":6460.5},{"date":"2026-02-09","open":10060,"high":11460,"low":10060,"close":11250,"volume":318033,"rsi_14":68.23,"sma_20":8394.5,"sma_60":6561.83,"sma_120":6490.08},{"date":"2026-02-10","open":11430,"high":12180,"low":10700,"close":12020,"volume":331675,"rsi_14":64.98,"sma_20":8710.5,"sma_60":6663.17,"sma_120":6525.83},{"date":"2026-02-11","open":12230,"high":13640,"low":12230,"close":12950,"volume":455019,"rsi_14":65.93,"sma_20":9081.0,"sma_60":6781.5,"sma_120":6572.58},{"date":"2026-02-12","open":12970,"high":13780,"low":12000,"close":13430,"volume":284010,"rsi_14":70.9,"sma_20":9475.0,"sma_60":6907.5,"sma_120":6624.92},{"date":"2026-02-13","open":13040,"high":13830,"low":12560,"close":13010,"volume":135523,"rsi_14":66.31,"sma_20":9848.0,"sma_60":7031.0,"sma_120":6673.83},{"date":"2026-02-19","open":13420,"high":14600,"low":12300,"close":14600,"volume":267174,"rsi_14":76.33,"sma_20":10300.5,"sma_60":7180.17,"sma_120":6736.0},{"date":"2026-02-20","open":14550,"high":18910,"low":14440,"close":18700,"volume":1001541,"rsi_14":85.24,"sma_20":10875.5,"sma_60":7393.83,"sma_120":6834.33},{"date":"2026-02-23","open":18710,"high":18800,"low":16700,"close":17150,"volume":389716,"rsi_14":76.82,"sma_20":11283.0,"sma_60":7583.17,"sma_120":6919.75},{"date":"2026-02-24","open":17120,"high":18050,"low":16070,"close":17670,"volume":291168,"rsi_14":76.49,"sma_20":11684.0,"sma_60":7784.17,"sma_120":7009.67},{"date":"2026-02-25","open":18000,"high":18010,"low":14660,"close":15540,"volume":431190,"rsi_14":69.68,"sma_20":12005.0,"sma_60":7948.17,"sma_120":7082.5},{"date":"2026-02-26","open":15550,"high":15880,"low":14330,"close":14800,"volume":560320,"rsi_14":65.49,"sma_20":12238.5,"sma_60":8465.17,"sma_120":7058.92},{"date":"2026-02-27","open":14800,"high":16270,"low":14600,"close":14600,"volume":469629,"rsi_14":61.5,"sma_20":12547.0,"sma_60":8243.0,"sma_120":7215.08},{"date":"2026-03-03","open":14550,"high":16810,"low":14450,"close":14930,"volume":450354,"rsi_14":65.85,"sma_20":12872.0,"sma_60":8391.67,"sma_120":7283.5},{"date":"2026-03-04","open":14520,"high":15390,"low":10500,"close":11500,"volume":484986,"rsi_14":54.63,"sma_20":13017.5,"sma_60":8485.83,"sma_120":7325.17},{"date":"2026-03-05","open":13350,"high":13590,"low":11700,"close":12700,"volume":423317,"rsi_14":53.94,"sma_20":13186.0,"sma_60":8601.33,"sma_120":7376.92},{"date":"2026-03-06","open":14000,"high":14000,"low":11350,"close":13200,"volume":381584,"rsi_14":53.26,"sma_20":13409.0,"sma_60":8720.33,"sma_120":7433.58},{"date":"2026-03-09","open":12000,"high":12010,"low":10600,"close":11730,"volume":336121,"rsi_14":46.73,"sma_20":13524.0,"sma_60":8817.0,"sma_120":7477.67},{"date":"2026-03-10","open":12860,"high":15240,"low":12750,"close":13260,"volume":692089,"rsi_14":49.57,"sma_20":13641.5,"sma_60":8939.17,"sma_120":7535.67},{"date":"2026-03-11","open":13660,"high":16520,"low":12560,"close":15000,"volume":980806,"rsi_14":54.73,"sma_20":13890.5,"sma_60":9090.67,"sma_120":7608.0},{"date":"2026-03-12","open":15020,"high":16710,"low":15000,"close":15680,"volume":736855,"rsi_14":52.68,"sma_20":14186.0,"sma_60":9255.67,"sma_120":7684.08},{"date":"2026-03-13","open":15600,"high":15620,"low":14570,"close":15040,"volume":263607,"rsi_14":39.02,"sma_20":14375.5,"sma_60":9409.17,"sma_120":7754.83},{"date":"2026-03-16","open":14990,"high":18200,"low":14040,"close":15850,"volume":928798,"rsi_14":45.92,"sma_20":14567.0,"sma_60":10076.17,"sma_120":7809.42},{"date":"2026-03-17","open":16050,"high":16220,"low":12600,"close":12840,"volume":1606034,"rsi_14":36.88,"sma_20":14561.5,"sma_60":9689.83,"sma_120":7883.58},{"date":"2026-03-18","open":13260,"high":13380,"low":11350,"close":11550,"volume":983762,"rsi_14":38.65,"sma_20":14467.5,"sma_60":9791.33,"sma_120":7923.67},{"date":"2026-03-19","open":11300,"high":11890,"low":10500,"close":11020,"volume":450852,"rsi_14":39.11,"sma_20":14368.0,"sma_60":9885.5,"sma_120":7959.92},{"date":"2026-03-20","open":12450,"high":12490,"low":11320,"close":11890,"volume":613779,"rsi_14":42.48,"sma_20":14232.5,"sma_60":9993.83,"sma_120":8003.58},{"date":"2026-03-23","open":11600,"high":12990,"low":10820,"close":12090,"volume":511224,"rsi_14":42.07,"sma_20":13902.0,"sma_60":10107.67,"sma_120":8048.92},{"date":"2026-03-24","open":12650,"high":12720,"low":11000,"close":11500,"volume":282110,"rsi_14":50.0,"sma_20":13619.5,"sma_60":10211.67,"sma_120":8090.92},{"date":"2026-03-25","open":12000,"high":12950,"low":11640,"close":12510,"volume":291421,"rsi_14":49.36,"sma_20":13361.5,"sma_60":10330.67,"sma_120":8141.0},{"date":"2026-03-26","open":12450,"high":12450,"low":11310,"close":11550,"volume":198862,"rsi_14":44.62,"sma_20":13162.0,"sma_60":10437.83,"sma_120":8183.42},{"date":"2026-03-27","open":11000,"high":11780,"low":10870,"close":11300,"volume":202581,"rsi_14":48.48,"sma_20":12987.0,"sma_60":10542.5,"sma_120":8224.67},{"date":"2026-03-30","open":11010,"high":11010,"low":10140,"close":10410,"volume":269614,"rsi_14":39.42,"sma_20":12777.5,"sma_60":10631.17,"sma_120":8258.5},{"date":"2026-03-31","open":10030,"high":10480,"low":9950,"close":9950,"volume":147541,"rsi_14":29.29,"sma_20":12528.5,"sma_60":10710.83,"sma_120":8287.08},{"date":"2026-04-01","open":10306,"high":11659,"low":10306,"close":11530,"volume":210736,"rsi_14":34.45,"sma_20":12533.0,"sma_60":10817.5,"sma_120":8330.17},{"date":"2026-04-02","open":11600,"high":11790,"low":10500,"close":10510,"volume":110702,"rsi_14":33.33,"sma_20":12423.5,"sma_60":10905.0,"sma_120":8364.83},{"date":"2026-04-03","open":11000,"high":11550,"low":10900,"close":11070,"volume":78613,"rsi_14":32.08,"sma_20":12317.0,"sma_60":11003.33,"sma_120":8404.5},{"date":"2026-04-06","open":11100,"high":11290,"low":10560,"close":10940,"volume":83577,"rsi_14":40.92,"sma_20":12277.5,"sma_60":11100.5,"sma_120":8442.08},{"date":"2026-04-07","open":11100,"high":11500,"low":10590,"close":10650,"volume":87535,"rsi_14":45.24,"sma_20":12147.0,"sma_60":11193.0,"sma_120":8476.42},{"date":"2026-04-08","open":10960,"high":11670,"low":10850,"close":11430,"volume":190488,"rsi_14":52.11,"sma_20":11968.5,"sma_60":11273.0,"sma_120":8517.25},{"date":"2026-04-09","open":11430,"high":11810,"low":11000,"close":11400,"volume":107208,"rsi_14":47.24,"sma_20":11754.5,"sma_60":11361.5,"sma_120":8557.92},{"date":"2026-04-10","open":11400,"high":13360,"low":11250,"close":13220,"volume":324867,"rsi_14":55.39,"sma_20":11663.5,"sma_60":11484.33,"sma_120":8613.92},{"date":"2026-04-13","open":12660,"high":13400,"low":12550,"close":12910,"volume":166953,"rsi_14":56.9,"sma_20":11516.5,"sma_60":11600.5,"sma_120":8667.33},{"date":"2026-04-14","open":13200,"high":14000,"low":12400,"close":12720,"volume":205732,"rsi_14":51.12,"sma_20":11510.5,"sma_60":11717.5,"sma_120":8720.42},{"date":"2026-04-15","open":13100,"high":13330,"low":12550,"close":12790,"volume":153934,"rsi_14":57.29,"sma_20":11572.5,"sma_60":11838.33,"sma_120":8774.33},{"date":"2026-04-16","open":12900,"high":13190,"low":12030,"close":12270,"volume":205063,"rsi_14":55.53,"sma_20":11635.0,"sma_60":11950.33,"sma_120":8823.67},{"date":"2026-04-17","open":12290,"high":12500,"low":11880,"close":12110,"volume":82995,"rsi_14":60.57,"sma_20":11646.0,"sma_60":12059.67,"sma_120":8872.0},{"date":"2026-04-20","open":12040,"high":12090,"low":11620,"close":11870,"volume":93599,"rsi_14":62.28,"sma_20":11635.0,"sma_60":12137.5,"sma_120":8919.08},{"date":"2026-04-21","open":11910,"high":12120,"low":11530,"close":11710,"volume":82111,"rsi_14":50.95,"sma_20":11645.5,"sma_60":12182.67,"sma_120":8966.08},{"date":"2026-04-22","open":11700,"high":11970,"low":11540,"close":11760,"volume":97145,"rsi_14":61.77,"sma_20":11608.0,"sma_60":12217.83,"sma_120":9014.25},{"date":"2026-04-23","open":11660,"high":12600,"low":11650,"close":12260,"volume":316805,"rsi_14":61.33,"sma_20":11643.5,"sma_60":12270.17,"sma_120":9066.58},{"date":"2026-04-24","open":12300,"high":12550,"low":11430,"close":12550,"volume":119785,"rsi_14":64.88,"sma_20":11706.0,"sma_60":12317.67,"sma_120":9120.83},{"date":"2026-04-27","open":12550,"high":13500,"low":12310,"close":12350,"volume":154944,"rsi_14":65.98,"sma_20":11803.0,"sma_60":12375.83,"sma_120":9173.75},{"date":"2026-04-28","open":12380,"high":12450,"low":11750,"close":11980,"volume":100372,"rsi_14":55.6,"sma_20":11904.5,"sma_60":12435.0,"sma_120":9224.58},{"date":"2026-04-29","open":11980,"high":12650,"low":11750,"close":12450,"volume":140770,"rsi_14":59.81,"sma_20":11947.5,"sma_60":12499.33,"sma_120":9395.67},{"date":"2026-04-30","open":12680,"high":12680,"low":11840,"close":11920,"volume":136905,"rsi_14":38.76,"sma_20":12424.5,"sma_60":11659.67,"sma_120":12686.67},{"date":"2026-05-04","open":12060,"high":14240,"low":12060,"close":13700,"volume":502291,"rsi_14":57.14,"sma_20":12149.5,"sma_60":12625.17,"sma_120":9404.0},{"date":"2026-05-06","open":14050,"high":16000,"low":13300,"close":15060,"volume":499890,"rsi_14":67.46,"sma_20":12355.5,"sma_60":12719.0,"sma_120":9483.75},{"date":"2026-05-07","open":15160,"high":17530,"low":14550,"close":17200,"volume":641397,"rsi_14":75.14,"sma_20":12683.0,"sma_60":12823.83,"sma_120":9582.08},{"date":"2026-05-08","open":17890,"high":22350,"low":17360,"close":22350,"volume":1362188,"rsi_14":87.61,"sma_20":13229.0,"sma_60":13029.33,"sma_120":9718.92},{"date":"2026-05-11","open":22350,"high":25650,"low":20850,"close":22900,"volume":878259,"rsi_14":89.12,"sma_20":13804.0,"sma_60":13248.17,"sma_120":9860.67},{"date":"2026-05-12","open":23550,"high":24250,"low":21250,"close":22350,"volume":347075,"rsi_14":87.16,"sma_20":14260.5,"sma_60":13433.17,"sma_120":9997.5},{"date":"2026-05-13","open":22100,"high":24100,"low":21150,"close":23500,"volume":280854,"rsi_14":89.07,"sma_20":14790.0,"sma_60":13624.5,"sma_120":10143.83},{"date":"2026-05-14","open":23500,"high":24850,"low":22950,"close":23650,"volume":172465,"rsi_14":89.14,"sma_20":15336.5,"sma_60":13802.83,"sma_120":10292.17},{"date":"2026-05-15","open":23650,"high":28100,"low":22000,"close":25800,"volume":505134,"rsi_14":90.2,"sma_20":15987.0,"sma_60":14009.0,"sma_120":10458.25},{"date":"2026-05-18","open":25500,"high":26450,"low":20500,"close":24300,"volume":231188,"rsi_14":82.55,"sma_20":16588.5,"sma_60":14197.17,"sma_120":10614.08},{"date":"2026-05-19","open":24300,"high":24900,"low":18650,"close":21000,"volume":329631,"rsi_14":70.45,"sma_20":17033.0,"sma_60":14303.83,"sma_120":10742.0},{"date":"2026-05-20","open":21000,"high":21700,"low":18410,"close":21700,"volume":176462,"rsi_14":72.63,"sma_20":17524.5,"sma_60":14353.83,"sma_120":10873.83},{"date":"2026-05-21","open":22800,"high":22800,"low":19720,"close":20200,"volume":209874,"rsi_14":67.21,"sma_20":17949.0,"sma_60":14404.67,"sma_120":10993.92},{"date":"2026-05-22","open":20150,"high":21600,"low":19000,"close":21100,"volume":106552,"rsi_14":70.06,"sma_20":18416.0,"sma_60":14461.83,"sma_120":11123.0},{"date":"2026-05-26","open":21900,"high":22000,"low":19720,"close":20600,"volume":154873,"rsi_14":65.97,"sma_20":18833.0,"sma_60":14546.17,"sma_120":11247.17},{"date":"2026-05-27","open":20700,"high":21650,"low":19950,"close":20150,"volume":185109,"rsi_14":62.3,"sma_20":19213.0,"sma_60":14635.33,"sma_120":11366.33},{"date":"2026-05-28","open":20200,"high":20850,"low":17500,"close":18150,"volume":197496,"rsi_14":52.31,"sma_20":19503.0,"sma_60":14694.5,"sma_120":11468.75},{"date":"2026-05-29","open":18160,"high":19170,"low":16310,"close":16360,"volume":182226,"rsi_14":32.58,"sma_20":19722.0,"sma_60":14718.33,"sma_120":11555.0},{"date":"2026-06-01","open":16360,"high":16790,"low":14800,"close":16320,"volume":104337,"rsi_14":30.28,"sma_20":19915.5,"sma_60":14798.67,"sma_120":11642.25},{"date":"2026-06-02","open":16320,"high":16340,"low":14300,"close":15590,"volume":205998,"rsi_14":29.95,"sma_20":20099.0,"sma_60":14846.83,"sma_120":11724.08},{"date":"2026-06-04","open":15500,"high":16280,"low":15110,"close":15570,"volume":65745,"rsi_14":24.79,"sma_20":20192.5,"sma_60":14886.33,"sma_120":11803.33},{"date":"2026-06-05","open":15570,"high":15570,"low":13820,"close":14160,"volume":86231,"rsi_14":22.07,"sma_20":20147.5,"sma_60":14926.83,"sma_120":11871.92},{"date":"2026-06-08","open":13490,"high":13500,"low":12410,"close":12590,"volume":73038,"rsi_14":9.75,"sma_20":19917.0,"sma_60":14915.67,"sma_120":11927.42},{"date":"2026-06-09","open":13490,"high":13490,"low":12800,"close":13150,"volume":51428,"rsi_14":13.96,"sma_20":19457.0,"sma_60":14884.83,"sma_120":11987.75},{"date":"2026-06-10","open":13150,"high":13250,"low":12160,"close":12950,"volume":129987,"rsi_14":17.46,"sma_20":18959.5,"sma_60":14839.33,"sma_120":12047.5},{"date":"2026-06-11","open":12560,"high":15130,"low":12050,"close":14610,"volume":94885,"rsi_14":23.41,"sma_20":18572.5,"sma_60":14832.17,"sma_120":12120.67},{"date":"2026-06-12","open":14810,"high":15500,"low":14050,"close":14880,"volume":81863,"rsi_14":28.02,"sma_20":18141.5,"sma_60":14816.0,"sma_120":12195.0},{"date":"2026-06-15","open":15500,"high":15950,"low":13650,"close":14100,"volume":78409,"rsi_14":20.78,"sma_20":17664.0,"sma_60":14837.0,"sma_120":12263.42},{"date":"2026-06-16","open":14170,"high":14370,"low":12900,"close":13800,"volume":53115,"rsi_14":21.14,"sma_20":17064.0,"sma_60":14874.5,"sma_120":12332.92},{"date":"2026-06-17","open":14020,"high":14220,"low":13520,"close":13920,"volume":38301,"rsi_14":47.8,"sma_20":14447.5,"sma_60":15122.17,"sma_120":12832.33},{"date":"2026-06-18","open":13930,"high":14070,"low":12700,"close":12980,"volume":68654,"rsi_14":25.12,"sma_20":16144.0,"sma_60":14941.0,"sma_120":12467.42},{"date":"2026-06-19","open":12660,"high":13430,"low":11320,"close":11800,"volume":241500,"rsi_14":26.69,"sma_20":15649.0,"sma_60":14936.17,"sma_120":12521.92},{"date":"2026-06-22","open":11800,"high":12470,"low":11530,"close":12150,"volume":49395,"rsi_14":29.34,"sma_20":15246.5,"sma_60":14947.0,"sma_120":12579.33},{"date":"2026-06-23","open":12150,"high":12150,"low":10520,"close":10540,"volume":170112,"rsi_14":26.98,"sma_20":14718.5,"sma_60":14914.17,"sma_120":12622.42},{"date":"2026-06-24","open":10600,"high":11100,"low":9910,"close":10510,"volume":77268,"rsi_14":26.96,"sma_20":14214.0,"sma_60":14896.83,"sma_120":12667.33},{"date":"2026-06-25","open":10510,"high":11360,"low":9890,"close":10030,"volume":67867,"rsi_14":29.45,"sma_20":13708.0,"sma_60":14875.67,"sma_120":12709.08},{"date":"2026-06-26","open":10240,"high":10300,"low":8800,"close":9490,"volume":78362,"rsi_14":32.82,"sma_20":13275.0,"sma_60":14860.33,"sma_120":12745.75},{"date":"2026-06-29","open":9490,"high":10150,"low":9000,"close":9940,"volume":41212,"rsi_14":31.99,"sma_20":12954.0,"sma_60":14860.17,"sma_120":12785.5},{"date":"2026-06-30","open":9720,"high":10390,"low":9490,"close":10000,"volume":28563,"rsi_14":33.18,"sma_20":12638.0,"sma_60":14833.67,"sma_120":12825.58},{"date":"2026-07-01","open":10100,"high":10500,"low":9700,"close":10300,"volume":79527,"rsi_14":20.92,"sma_20":12373.5,"sma_60":14830.17,"sma_120":12867.58},{"date":"2026-07-02","open":10100,"high":10280,"low":9400,"close":9500,"volume":60723,"rsi_14":16.12,"sma_20":12070.0,"sma_60":14804.0,"sma_120":12903.67},{"date":"2026-07-03","open":9780,"high":9800,"low":8690,"close":9570,"volume":40485,"rsi_14":18.67,"sma_20":11840.5,"sma_60":14781.17,"sma_120":12940.83},{"date":"2026-07-06","open":9220,"high":9650,"low":8800,"close":9120,"volume":27551,"rsi_14":18.29,"sma_20":11667.0,"sma_60":14755.67,"sma_120":12974.33},{"date":"2026-07-07","open":9000,"high":9220,"low":8560,"close":8900,"volume":69048,"rsi_14":16.44,"sma_20":11454.5,"sma_60":14713.5,"sma_120":12993.25},{"date":"2026-07-08","open":8750,"high":8900,"low":8010,"close":8700,"volume":62063,"rsi_14":18.25,"sma_20":11242.0,"sma_60":14668.5,"sma_120":13015.0},{"date":"2026-07-09","open":8760,"high":9300,"low":8510,"close":8830,"volume":23356,"rsi_14":23.9,"sma_20":10953.0,"sma_60":14595.33,"sma_120":13039.83},{"date":"2026-07-10","open":9000,"high":10000,"low":9000,"close":9510,"volume":29059,"rsi_14":28.07,"sma_20":10684.5,"sma_60":14538.67,"sma_120":13069.58},{"date":"2026-07-13","open":9510,"high":9570,"low":8700,"close":9000,"volume":52594,"rsi_14":34.35,"sma_20":10429.5,"sma_60":14476.67,"sma_120":13097.08},{"date":"2026-07-14","open":8740,"high":8920,"low":8030,"close":8830,"volume":38071,"rsi_14":33.4,"sma_20":10181.0,"sma_60":14410.67,"sma_120":13124.5},{"date":"2026-07-15","open":8830,"high":9850,"low":8830,"close":9710,"volume":29696,"rsi_14":47.07,"sma_20":9970.5,"sma_60":14368.0,"sma_120":13159.17},{"date":"2026-07-16","open":9500,"high":9500,"low":8670,"close":8900,"volume":30650,"rsi_14":44.85,"sma_20":9766.5,"sma_60":14314.5,"sma_120":13187.08},{"date":"2026-07-20","open":8800,"high":8890,"low":8020,"close":8070,"volume":37161,"rsi_14":34.7,"sma_20":9580.0,"sma_60":14251.17,"sma_120":13194.33},{"date":"2026-07-21","open":8070,"high":8400,"low":7610,"close":8400,"volume":41116,"rsi_14":37.46,"sma_20":9392.5,"sma_60":14196.0,"sma_120":13189.33},{"date":"2026-07-22","open":8410,"high":8690,"low":8050,"close":8050,"volume":35413,"rsi_14":32.5,"sma_20":9268.0,"sma_60":14134.17,"sma_120":13176.0},{"date":"2026-07-23","open":7970,"high":8610,"low":7970,"close":8490,"volume":22746,"rsi_14":41.68,"sma_20":9167.0,"sma_60":14071.33,"sma_120":13170.75},{"date":"2026-07-24","open":8490,"high":8490,"low":7650,"close":7950,"volume":16539,"rsi_14":37.61,"sma_20":9063.0,"sma_60":13994.67,"sma_120":13156.17},{"date":"2026-07-27","open":8020,"high":8190,"low":7550,"close":7880,"volume":12314,"rsi_14":39.94,"sma_20":8982.5,"sma_60":13920.17,"sma_120":13148.0},{"date":"2026-07-28","open":7880,"high":7880,"low":6650,"close":6800,"volume":62386,"rsi_14":35.04,"sma_20":8825.5,"sma_60":13833.83,"sma_120":13134.42},{"date":"2026-07-29","open":7000,"high":7050,"low":5420,"close":5940,"volume":118219,"rsi_14":32.03,"sma_20":8622.5,"sma_60":13725.33,"sma_120":13112.33},{"date":"2026-07-30","open":5290,"high":6050,"low":5290,"close":5930,"volume":32566,"rsi_14":30.82,"sma_20":8404.0,"sma_60":13625.5,"sma_120":13084.0},{"date":"2026-07-31","open":6030,"high":6750,"low":6030,"close":6750,"volume":112502,"rsi_14":32.08,"sma_20":8266.5,"sma_60":13509.67,"sma_120":13067.42},{"date":"2026-08-03","open":6540,"high":7260,"low":6200,"close":7080,"volume":70246,"rsi_14":37.23,"sma_20":8142.0,"sma_60":13376.67,"sma_120":13047.83},{"date":"2026-08-04","open":7080,"high":7400,"low":6910,"close":7130,"volume":31721,"rsi_14":38.51,"sma_20":8042.5,"sma_60":13208.83,"sma_120":13016.33},{"date":"2026-08-05","open":7310,"high":8680,"low":7300,"close":7650,"volume":69446,"rsi_14":35.37,"sma_20":7980.0,"sma_60":12963.83,"sma_120":12996.58},{"date":"2026-08-06","open":7540,"high":7800,"low":7180,"close":7300,"volume":25453,"rsi_14":37.84,"sma_20":7910.0,"sma_60":12703.83,"sma_120":12976.0},{"date":"2026-08-07","open":7300,"high":7460,"low":6900,"close":7100,"volume":23876,"rsi_14":41.85,"sma_20":7823.5,"sma_60":12449.67,"sma_120":12941.42},{"date":"2026-08-10","open":7250,"high":8140,"low":7250,"close":8140,"volume":49320,"rsi_14":48.05,"sma_20":7755.0,"sma_60":12193.67,"sma_120":12909.08},{"date":"2026-08-11","open":8140,"high":8170,"low":7750,"close":8000,"volume":29241,"rsi_14":49.61,"sma_20":7705.0,"sma_60":11932.83,"sma_120":12867.83},{"date":"2026-08-12","open":7950,"high":9000,"low":7650,"close":9000,"volume":37966,"rsi_14":53.64,"sma_20":7713.5,"sma_60":11652.83,"sma_120":12830.92},{"date":"2026-08-13","open":9100,"high":9400,"low":8510,"close":8930,"volume":48168,"rsi_14":57.49,"sma_20":7674.5,"sma_60":11396.67,"sma_120":12796.92},{"date":"2026-08-14","open":8950,"high":9350,"low":8480,"close":8720,"volume":75468,"rsi_14":56.29,"sma_20":7665.5,"sma_60":11192.0,"sma_120":12747.92},{"date":"2026-08-18","open":8730,"high":9320,"low":8260,"close":8530,"volume":70057,"rsi_14":64.94,"sma_20":7688.5,"sma_60":10972.5,"sma_120":12663.17},{"date":"2026-08-19","open":8300,"high":8530,"low":7940,"close":8040,"volume":43086,"rsi_14":69.37,"sma_20":7670.5,"sma_60":10769.83,"sma_120":12587.25},{"date":"2026-08-20","open":8200,"high":8350,"low":8100,"close":8230,"volume":31883,"rsi_14":70.54,"sma_20":7679.5,"sma_60":10555.33,"sma_120":12508.58},{"date":"2026-08-21","open":8010,"high":8080,"low":7650,"close":7870,"volume":32987,"rsi_14":60.89,"sma_20":7648.5,"sma_60":10343.17,"sma_120":12444.67},{"date":"2026-08-24","open":8050,"high":8630,"low":7840,"close":8180,"volume":36041,"rsi_14":60.74,"sma_20":7660.0,"sma_60":10143.67,"sma_120":12389.5},{"date":"2026-08-25","open":8110,"high":8490,"low":7810,"close":8110,"volume":16836,"rsi_14":59.53,"sma_20":7671.5,"sma_60":9976.33,"sma_120":12335.42},{"date":"2026-08-26","open":8260,"high":8450,"low":7870,"close":8040,"volume":19817,"rsi_14":54.16,"sma_20":7733.5,"sma_60":9837.67,"sma_120":12278.0},{"date":"2026-08-27","open":8190,"high":8200,"low":7770,"close":7770,"volume":16376,"rsi_14":55.1,"sma_20":7825.0,"sma_60":9695.17,"sma_120":12246.92},{"date":"2026-08-28","open":7960,"high":8000,"low":7620,"close":7640,"volume":19192,"rsi_14":55.95,"sma_20":7910.5,"sma_60":9562.67,"sma_120":12204.75},{"date":"2026-08-31","open":7640,"high":7640,"low":6920,"close":7390,"volume":51395,"rsi_14":40.0,"sma_20":7942.5,"sma_60":9426.33,"sma_120":12156.33},{"date":"2026-09-01","open":7180,"high":7600,"low":7150,"close":7540,"volume":23244,"rsi_14":43.88,"sma_20":7965.5,"sma_60":9316.0,"sma_120":12121.42},{"date":"2026-09-02","open":7390,"high":7530,"low":7120,"close":7270,"volume":25675,"rsi_14":21.45,"sma_20":7972.5,"sma_60":9227.33,"sma_120":12071.5},{"date":"2026-09-03","open":7270,"high":7330,"low":6730,"close":6730,"volume":25799,"rsi_14":18.57,"sma_20":7926.5,"sma_60":9120.33,"sma_120":12002.58},{"date":"2026-09-04","open":7000,"high":7870,"low":6940,"close":7410,"volume":70994,"rsi_14":33.5,"sma_20":7932.0,"sma_60":9028.0,"sma_120":11933.67},{"date":"2026-09-07","open":7420,"high":7830,"low":7270,"close":7540,"volume":19415,"rsi_14":37.34,"sma_20":7954.0,"sma_60":8910.17,"sma_120":11871.17},{"date":"2026-09-08","open":7540,"high":7800,"low":7380,"close":7450,"volume":19385,"rsi_14":41.6,"sma_20":7919.5,"sma_60":8786.33,"sma_120":11801.17},{"date":"2026-09-09","open":7590,"high":8530,"low":7570,"close":8230,"volume":100686,"rsi_14":50.0,"sma_20":7931.0,"sma_60":8688.5,"sma_120":11762.75},{"date":"2026-09-10","open":8160,"high":8350,"low":7710,"close":8030,"volume":38453,"rsi_14":52.03,"sma_20":7882.5,"sma_60":8592.33,"sma_120":11733.42},{"date":"2026-09-11","open":8100,"high":8490,"low":7770,"close":8240,"volume":23963,"rsi_14":50.78,"sma_20":7848.0,"sma_60":8497.67,"sma_120":11710.25},{"date":"2026-09-14","open":8300,"high":8770,"low":8010,"close":8300,"volume":11197,"rsi_14":52.48,"sma_20":7827.0,"sma_60":8419.67,"sma_120":11680.33},{"date":"2026-09-15","open":8200,"high":8320,"low":8020,"close":8260,"volume":9254,"rsi_14":52.89,"sma_20":7813.5,"sma_60":8360.67,"sma_120":11648.42},{"date":"2026-09-16","open":8260,"high":8290,"low":7920,"close":8140,"volume":12289,"rsi_14":55.07,"sma_20":7818.5,"sma_60":8293.83,"sma_120":11620.42},{"date":"2026-09-17","open":8050,"high":8150,"low":7780,"close":8070,"volume":13940,"rsi_14":55.99,"sma_20":7810.5,"sma_60":8252.67,"sma_120":11583.42},{"date":"2026-09-18","open":8060,"high":8310,"low":7940,"close":8270,"volume":47364,"rsi_14":62.43,"sma_20":7830.5,"sma_60":8215.33,"sma_120":11556.08},{"date":"2026-09-21","open":8380,"high":8380,"low":8000,"close":8250,"volume":36592,"rsi_14":60.41,"sma_20":7834.0,"sma_60":8185.67,"sma_120":11530.67},{"date":"2026-09-22","open":8140,"high":9750,"low":8130,"close":9400,"volume":193593,"rsi_14":74.83,"sma_20":7898.5,"sma_60":8184.17,"sma_120":11522.25},{"date":"2026-09-23","open":9380,"high":10580,"low":8920,"close":10200,"volume":112961,"rsi_14":88.13,"sma_20":8006.5,"sma_60":8188.5,"sma_120":11524.33},{"date":"2026-09-28","open":10050,"high":10690,"low":9540,"close":9790,"volume":105390,"rsi_14":77.8,"sma_20":8107.5,"sma_60":8185.0,"sma_120":11509.33},{"date":"2026-09-29","open":9740,"high":9920,"low":8770,"close":9700,"volume":118095,"rsi_14":75.47,"sma_20":8210.5,"sma_60":8175.0,"sma_120":11502.58},{"date":"2026-09-30","open":9710,"high":10240,"low":8910,"close":9200,"volume":156342,"rsi_14":68.82,"sma_20":8301.0,"sma_60":8170.0,"sma_120":11487.0},{"date":"2026-10-01","open":9300,"high":9900,"low":8870,"close":9830,"volume":108987,"rsi_14":67.78,"sma_20":8415.5,"sma_60":8174.33,"sma_120":11477.75},{"date":"2026-10-02","open":9790,"high":11360,"low":9710,"close":10120,"volume":280888,"rsi_14":72.77,"sma_20":8558.0,"sma_60":8191.0,"sma_120":11473.33},{"date":"2026-10-06","open":10380,"high":10380,"low":9500,"close":10150,"volume":136026,"rsi_14":71.66,"sma_20":8729.0,"sma_60":8211.83,"sma_120":11462.67},{"date":"2026-10-07","open":10100,"high":10100,"low":9370,"close":9680,"volume":53861,"rsi_14":64.32,"sma_20":8842.5,"sma_60":8228.17,"sma_120":11448.33},{"date":"2026-10-08","open":9700,"high":11650,"low":9680,"close":11290,"volume":387121,"rsi_14":73.71,"sma_20":9030.0,"sma_60":8269.17,"sma_120":11432.25},{"date":"2026-10-12","open":11290,"high":11700,"low":10310,"close":11080,"volume":306768,"rsi_14":72.69,"sma_20":9211.5,"sma_60":8295.33,"sma_120":11417.0},{"date":"2026-10-13","open":10800,"high":11690,"low":10540,"close":11510,"volume":218540,"rsi_14":75.15,"sma_20":9375.5,"sma_60":8337.17,"sma_120":11406.92},{"date":"2026-10-14","open":11500,"high":12470,"low":11000,"close":12040,"volume":245119,"rsi_14":76.29,"sma_20":9576.0,"sma_60":8390.67,"sma_120":11400.67},{"date":"2026-10-15","open":11600,"high":11820,"low":9940,"close":10300,"volume":192791,"rsi_14":61.53,"sma_20":9679.0,"sma_60":8400.5,"sma_120":11384.25},{"date":"2026-10-16","open":10720,"high":11950,"low":10400,"close":11720,"volume":151672,"rsi_14":62.66,"sma_20":9850.0,"sma_60":8447.5,"sma_120":11381.0},{"date":"2026-10-19","open":11200,"high":12060,"low":11040,"close":11640,"volume":154244,"rsi_14":58.53,"sma_20":10019.0,"sma_60":8507.0,"sma_120":11379.08},{"date":"2026-10-20","open":11270,"high":11930,"low":10160,"close":11480,"volume":166996,"rsi_14":60.32,"sma_20":10186.0,"sma_60":8558.33,"sma_120":11377.17},{"date":"2026-10-21","open":12050,"high":13360,"low":11840,"close":13170,"volume":338573,"rsi_14":67.72,"sma_20":10441.0,"sma_60":8643.67,"sma_120":11388.92},{"date":"2026-10-22","open":13100,"high":14100,"low":12750,"close":13150,"volume":300851,"rsi_14":71.21,"sma_20":10685.0,"sma_60":8721.33,"sma_120":11396.33},{"date":"2026-10-23","open":12300,"high":13750,"low":11875,"close":13750,"volume":341636,"rsi_14":71.12,"sma_20":10960.0,"sma_60":8818.0,"sma_120":11406.33}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.88,"ttm_eps":null,"close":6150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":31.43,"pbr":3.27,"ttm_eps":null,"close":7260.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.22,"pbr":2.82,"ttm_eps":null,"close":6350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.95,"pbr":1.99,"ttm_eps":null,"close":5190.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.88,"pbr":3.65,"ttm_eps":null,"close":9950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.89,"pbr":3.42,"ttm_eps":null,"close":10000.0}],"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":"다원넥스뷰","phase":"above-fold","symbol_resolved":true}