{"status":"ok","report":{"price_analysis":{"current":6970.0,"change_1d":-0.3,"change_7d":-2.1,"change_30d":-9.2,"high_30d":8800.0,"low_30d":6420.0,"position_in_range":23.0,"support":6658.0,"resistance":8562.0},"summary":"두산퓨얼셀2우B(33626L)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 208.54억. 현재가 6,970원, 전일 대비 -0.3%, 30일 -9.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 120.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 208.54억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":20853640580,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-173.74)가 시그널선(-132.01)을 하회합니다(데드크로스). 현재가가 SMA20(7336)과 SMA60(7363) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6628~8045 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.70967741935484,"macd":-173.7399276590013,"macd_signal":-132.00634962644924,"sma_20":7336.5,"sma_60":7363.0,"bb_upper":8045.19669111687,"bb_lower":6627.80330888313,"atr_14":773.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -120.00, 기관 순매수 0.00. 30일 누적: 외국인 -4246.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-120.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":132.0,"institution_net":0.0,"retail_net":-132.0},{"date":"2026-10-21","foreign_net":-23.0,"institution_net":0.0,"retail_net":23.0},{"date":"2026-10-20","foreign_net":-104.0,"institution_net":0.0,"retail_net":104.0},{"date":"2026-10-19","foreign_net":-78.0,"institution_net":0.0,"retail_net":78.0},{"date":"2026-10-16","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-10-15","foreign_net":-43.0,"institution_net":0.0,"retail_net":43.0},{"date":"2026-10-14","foreign_net":-84.0,"institution_net":0.0,"retail_net":84.0},{"date":"2026-10-13","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-10-12","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-10-08","foreign_net":-355.0,"institution_net":0.0,"retail_net":355.0},{"date":"2026-10-07","foreign_net":-486.0,"institution_net":0.0,"retail_net":486.0},{"date":"2026-10-06","foreign_net":-120.0,"institution_net":0.0,"retail_net":120.0},{"date":"2026-10-02","foreign_net":-308.0,"institution_net":0.0,"retail_net":308.0},{"date":"2026-10-01","foreign_net":-106.0,"institution_net":0.0,"retail_net":106.0},{"date":"2026-09-30","foreign_net":-415.0,"institution_net":0.0,"retail_net":415.0},{"date":"2026-09-29","foreign_net":57.0,"institution_net":0.0,"retail_net":-57.0},{"date":"2026-09-28","foreign_net":-411.0,"institution_net":0.0,"retail_net":411.0},{"date":"2026-09-23","foreign_net":-217.0,"institution_net":0.0,"retail_net":217.0},{"date":"2026-09-22","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-09-21","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-09-18","foreign_net":-118.0,"institution_net":0.0,"retail_net":118.0},{"date":"2026-09-17","foreign_net":-270.0,"institution_net":0.0,"retail_net":270.0},{"date":"2026-09-16","foreign_net":12.0,"institution_net":0.0,"retail_net":-12.0},{"date":"2026-09-15","foreign_net":24.0,"institution_net":0.0,"retail_net":-24.0},{"date":"2026-09-14","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-09-11","foreign_net":192.0,"institution_net":-4.0,"retail_net":-188.0},{"date":"2026-09-10","foreign_net":-70.0,"institution_net":4.0,"retail_net":66.0},{"date":"2026-09-09","foreign_net":322.0,"institution_net":0.0,"retail_net":-322.0},{"date":"2026-09-08","foreign_net":232.0,"institution_net":0.0,"retail_net":-232.0},{"date":"2026-09-07","foreign_net":-1543.0,"institution_net":0.0,"retail_net":1543.0}],"periods":{"d1":{"foreign_net":132.0,"institution_net":0,"retail_net":-132.0},"d3":{"foreign_net":5.0,"institution_net":0,"retail_net":-5.0},"d7":{"foreign_net":-247.0,"institution_net":0,"retail_net":247.0},"d14":{"foreign_net":-1674.0,"institution_net":0,"retail_net":1674.0},"d30":{"foreign_net":-4246.0,"institution_net":0.0,"retail_net":4246.0}}},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 수급 방향 엇갈림"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:19.832728+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":6970.0,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-18","close":4489.0},{"date":"2019-10-21","close":5833.0},{"date":"2019-10-22","close":7575.0},{"date":"2019-10-23","close":9819.0},{"date":"2019-10-24","close":12721.0},{"date":"2019-10-25","close":16494.0},{"date":"2019-10-28","close":16494.0},{"date":"2019-10-29","close":13834.0},{"date":"2019-10-30","close":15236.0},{"date":"2019-10-31","close":13979.0},{"date":"2019-11-01","close":13592.0},{"date":"2019-11-04","close":12092.0},{"date":"2019-11-05","close":10303.0},{"date":"2019-11-06","close":10593.0},{"date":"2019-11-07","close":9819.0},{"date":"2019-11-08","close":10061.0},{"date":"2019-11-11","close":10061.0},{"date":"2019-11-12","close":10158.0},{"date":"2019-11-13","close":10158.0},{"date":"2019-11-14","close":10206.0},{"date":"2019-11-15","close":10496.0},{"date":"2019-11-18","close":11077.0},{"date":"2019-11-19","close":10641.0},{"date":"2019-11-20","close":10061.0},{"date":"2019-11-21","close":9490.0},{"date":"2019-11-22","close":8813.0},{"date":"2019-11-25","close":8794.0},{"date":"2019-11-26","close":8668.0},{"date":"2019-11-27","close":8445.0},{"date":"2019-11-28","close":8184.0},{"date":"2019-11-29","close":8039.0},{"date":"2019-12-02","close":7904.0},{"date":"2019-12-03","close":10254.0},{"date":"2019-12-04","close":8832.0},{"date":"2019-12-05","close":7933.0},{"date":"2019-12-06","close":8445.0},{"date":"2019-12-09","close":8407.0},{"date":"2019-12-10","close":9132.0},{"date":"2019-12-11","close":10545.0},{"date":"2019-12-12","close":10013.0},{"date":"2019-12-13","close":11657.0},{"date":"2019-12-16","close":14704.0},{"date":"2019-12-17","close":13350.0},{"date":"2019-12-18","close":12479.0},{"date":"2019-12-19","close":13060.0},{"date":"2019-12-20","close":12044.0},{"date":"2019-12-23","close":11077.0},{"date":"2019-12-24","close":11754.0},{"date":"2019-12-26","close":11560.0},{"date":"2019-12-27","close":11754.0},{"date":"2019-12-30","close":11705.0},{"date":"2020-01-02","close":11802.0},{"date":"2020-01-03","close":11851.0},{"date":"2020-01-06","close":11270.0},{"date":"2020-01-07","close":11125.0},{"date":"2020-01-08","close":10109.0},{"date":"2020-01-09","close":10641.0},{"date":"2020-01-10","close":10786.0},{"date":"2020-01-13","close":10545.0},{"date":"2020-01-14","close":10980.0},{"date":"2020-01-15","close":10980.0},{"date":"2020-01-16","close":10883.0},{"date":"2020-01-17","close":10883.0},{"date":"2020-01-20","close":10738.0},{"date":"2020-01-21","close":10496.0},{"date":"2020-01-22","close":10738.0},{"date":"2020-01-23","close":10448.0},{"date":"2020-01-28","close":9916.0},{"date":"2020-01-29","close":9867.0},{"date":"2020-01-30","close":10061.0},{"date":"2020-01-31","close":9645.0},{"date":"2020-02-03","close":9480.0},{"date":"2020-02-04","close":9664.0},{"date":"2020-02-05","close":9771.0},{"date":"2020-02-06","close":9867.0},{"date":"2020-02-07","close":9771.0},{"date":"2020-02-10","close":9771.0},{"date":"2020-02-11","close":9916.0},{"date":"2020-02-12","close":9819.0},{"date":"2020-02-13","close":9819.0},{"date":"2020-02-14","close":9771.0},{"date":"2020-02-17","close":9722.0},{"date":"2020-02-18","close":9635.0},{"date":"2020-02-19","close":9558.0},{"date":"2020-02-20","close":10013.0},{"date":"2020-02-21","close":9664.0},{"date":"2020-02-24","close":8910.0},{"date":"2020-02-25","close":8929.0},{"date":"2020-02-26","close":8774.0},{"date":"2020-02-27","close":8281.0},{"date":"2020-02-28","close":7710.0},{"date":"2020-03-02","close":7797.0},{"date":"2020-03-03","close":7826.0},{"date":"2020-03-04","close":8087.0},{"date":"2020-03-05","close":8136.0},{"date":"2020-03-06","close":8058.0},{"date":"2020-03-09","close":7555.0},{"date":"2020-03-10","close":7507.0},{"date":"2020-03-11","close":6936.0},{"date":"2020-03-12","close":6056.0},{"date":"2020-03-13","close":5504.0},{"date":"2020-03-16","close":5272.0},{"date":"2020-03-17","close":5118.0},{"date":"2020-03-18","close":4808.0},{"date":"2020-03-19","close":4179.0},{"date":"2020-03-20","close":5059.0},{"date":"2020-03-23","close":4614.0},{"date":"2020-03-24","close":5998.0},{"date":"2020-03-25","close":6336.0},{"date":"2020-03-26","close":6433.0},{"date":"2020-03-27","close":6211.0},{"date":"2020-03-30","close":6278.0},{"date":"2020-03-31","close":6249.0},{"date":"2020-04-01","close":6317.0},{"date":"2020-04-02","close":6317.0},{"date":"2020-04-03","close":6385.0},{"date":"2020-04-06","close":6617.0},{"date":"2020-04-07","close":6636.0},{"date":"2020-04-08","close":7710.0},{"date":"2020-04-09","close":9103.0},{"date":"2020-04-10","close":8029.0},{"date":"2020-04-13","close":7700.0},{"date":"2020-04-14","close":8465.0},{"date":"2020-04-16","close":8948.0},{"date":"2020-04-17","close":8881.0},{"date":"2020-04-20","close":8736.0},{"date":"2020-04-21","close":8416.0},{"date":"2020-04-22","close":8358.0},{"date":"2020-04-23","close":8300.0},{"date":"2020-04-24","close":8126.0},{"date":"2020-04-27","close":8145.0},{"date":"2020-04-28","close":8155.0},{"date":"2020-04-29","close":8194.0},{"date":"2020-05-04","close":7913.0},{"date":"2020-05-06","close":8020.0},{"date":"2020-05-07","close":7884.0},{"date":"2020-05-08","close":8029.0},{"date":"2020-05-11","close":10399.0},{"date":"2020-05-12","close":12238.0},{"date":"2020-05-13","close":12818.0},{"date":"2020-05-14","close":12673.0},{"date":"2020-05-15","close":11947.0},{"date":"2020-05-18","close":12479.0},{"date":"2020-05-19","close":12092.0},{"date":"2020-05-20","close":12915.0},{"date":"2020-05-21","close":12624.0},{"date":"2020-05-22","close":12866.0},{"date":"2020-05-25","close":12915.0},{"date":"2020-05-26","close":13543.0},{"date":"2020-05-27","close":13157.0},{"date":"2020-05-28","close":12673.0},{"date":"2020-05-29","close":12479.0},{"date":"2020-06-01","close":12528.0},{"date":"2020-06-02","close":12189.0},{"date":"2020-06-03","close":11899.0},{"date":"2020-06-04","close":11125.0},{"date":"2020-06-05","close":11367.0},{"date":"2020-06-08","close":11851.0},{"date":"2020-06-09","close":12238.0},{"date":"2020-06-10","close":15865.0},{"date":"2020-06-11","close":20605.0},{"date":"2020-06-12","close":26748.0},{"date":"2020-06-15","close":21186.0},{"date":"2020-06-16","close":22153.0},{"date":"2020-06-17","close":22637.0},{"date":"2020-06-18","close":20654.0},{"date":"2020-06-19","close":18235.0},{"date":"2020-06-22","close":17800.0},{"date":"2020-06-23","close":23121.0},{"date":"2020-06-24","close":20847.0},{"date":"2020-06-25","close":20073.0},{"date":"2020-06-26","close":19783.0},{"date":"2020-06-29","close":19541.0},{"date":"2020-06-30","close":19590.0},{"date":"2020-07-01","close":18429.0},{"date":"2020-07-02","close":21766.0},{"date":"2020-07-03","close":19928.0},{"date":"2020-07-06","close":20122.0},{"date":"2020-07-07","close":20218.0},{"date":"2020-07-08","close":20267.0},{"date":"2020-07-09","close":21766.0},{"date":"2020-07-10","close":21573.0},{"date":"2020-07-13","close":23556.0},{"date":"2020-07-14","close":21379.0},{"date":"2020-07-15","close":21476.0},{"date":"2020-07-16","close":20654.0},{"date":"2020-07-17","close":20896.0},{"date":"2020-07-20","close":21234.0},{"date":"2020-07-21","close":21524.0},{"date":"2020-07-22","close":21138.0},{"date":"2020-07-23","close":20702.0},{"date":"2020-07-24","close":20509.0},{"date":"2020-07-27","close":21138.0},{"date":"2020-07-28","close":21186.0},{"date":"2020-07-29","close":22250.0},{"date":"2020-07-30","close":21815.0},{"date":"2020-07-31","close":21766.0},{"date":"2020-08-03","close":21524.0},{"date":"2020-08-04","close":21524.0},{"date":"2020-08-05","close":21186.0},{"date":"2020-08-06","close":21428.0},{"date":"2020-08-07","close":21476.0},{"date":"2020-08-10","close":21911.0},{"date":"2020-08-11","close":21670.0},{"date":"2020-08-12","close":20992.0},{"date":"2020-08-13","close":20847.0},{"date":"2020-08-14","close":20364.0},{"date":"2020-08-18","close":18767.0},{"date":"2020-08-19","close":19058.0},{"date":"2020-08-20","close":17703.0},{"date":"2020-08-21","close":17655.0},{"date":"2020-08-24","close":17945.0},{"date":"2020-08-25","close":18139.0},{"date":"2020-08-26","close":19396.0},{"date":"2020-08-27","close":18526.0},{"date":"2020-08-28","close":18719.0},{"date":"2020-08-31","close":18767.0},{"date":"2020-09-01","close":18961.0},{"date":"2020-09-02","close":18961.0},{"date":"2020-09-03","close":19638.0},{"date":"2020-09-04","close":20218.0},{"date":"2020-09-07","close":26265.0},{"date":"2020-09-08","close":30666.0},{"date":"2020-09-09","close":26942.0},{"date":"2020-09-10","close":25829.0},{"date":"2020-09-11","close":24427.0},{"date":"2020-09-14","close":29602.0},{"date":"2020-09-15","close":26748.0},{"date":"2020-09-16","close":28054.0},{"date":"2020-09-17","close":28828.0},{"date":"2020-09-18","close":27329.0},{"date":"2020-09-21","close":25491.0},{"date":"2020-09-22","close":25781.0},{"date":"2020-09-23","close":25249.0},{"date":"2020-09-24","close":23363.0},{"date":"2020-09-25","close":23121.0},{"date":"2020-09-28","close":23217.0},{"date":"2020-09-29","close":25636.0},{"date":"2020-10-05","close":25201.0},{"date":"2020-10-06","close":23121.0},{"date":"2020-10-07","close":24282.0},{"date":"2020-10-08","close":24427.0},{"date":"2020-10-12","close":24814.0},{"date":"2020-10-13","close":25249.0},{"date":"2020-10-14","close":23991.0},{"date":"2020-10-15","close":24668.0},{"date":"2020-10-16","close":24185.0},{"date":"2020-10-19","close":23895.0},{"date":"2020-10-20","close":23459.0},{"date":"2020-10-21","close":23314.0},{"date":"2020-10-22","close":23072.0},{"date":"2020-10-23","close":22540.0},{"date":"2020-10-26","close":22250.0},{"date":"2020-10-27","close":22950.0},{"date":"2020-10-28","close":23750.0},{"date":"2020-10-29","close":23250.0},{"date":"2020-10-30","close":22900.0},{"date":"2020-11-02","close":22950.0},{"date":"2020-11-03","close":21850.0},{"date":"2020-11-04","close":21150.0},{"date":"2020-11-05","close":21350.0},{"date":"2020-11-06","close":21000.0},{"date":"2020-11-09","close":21100.0},{"date":"2020-11-10","close":21100.0},{"date":"2020-11-11","close":20700.0},{"date":"2020-11-12","close":20200.0},{"date":"2020-11-13","close":20050.0},{"date":"2020-11-16","close":19700.0},{"date":"2020-11-17","close":19750.0},{"date":"2020-11-18","close":19750.0},{"date":"2020-11-19","close":19550.0},{"date":"2020-11-20","close":20000.0},{"date":"2020-11-23","close":19950.0},{"date":"2020-11-24","close":20600.0},{"date":"2020-11-25","close":20100.0},{"date":"2020-11-26","close":20100.0},{"date":"2020-11-27","close":20550.0},{"date":"2020-11-30","close":20450.0},{"date":"2020-12-01","close":19900.0},{"date":"2020-12-02","close":19700.0},{"date":"2020-12-03","close":19350.0},{"date":"2020-12-04","close":19300.0},{"date":"2020-12-07","close":19200.0},{"date":"2020-12-08","close":19000.0},{"date":"2020-12-09","close":19500.0},{"date":"2020-12-10","close":19400.0},{"date":"2020-12-11","close":19500.0},{"date":"2020-12-14","close":19900.0},{"date":"2020-12-15","close":19700.0},{"date":"2020-12-16","close":19700.0},{"date":"2020-12-17","close":19900.0},{"date":"2020-12-18","close":20200.0},{"date":"2020-12-21","close":19850.0},{"date":"2020-12-22","close":19450.0},{"date":"2020-12-23","close":19250.0},{"date":"2020-12-24","close":19150.0},{"date":"2020-12-28","close":18750.0},{"date":"2020-12-29","close":19550.0},{"date":"2020-12-30","close":19650.0},{"date":"2021-01-04","close":20150.0},{"date":"2021-01-05","close":20100.0},{"date":"2021-01-06","close":19650.0},{"date":"2021-01-07","close":19750.0},{"date":"2021-01-08","close":19750.0},{"date":"2021-01-11","close":19750.0},{"date":"2021-01-12","close":19350.0},{"date":"2021-01-13","close":19650.0},{"date":"2021-01-14","close":19650.0},{"date":"2021-01-15","close":19300.0},{"date":"2021-01-18","close":19050.0},{"date":"2021-01-19","close":19200.0},{"date":"2021-01-20","close":19350.0},{"date":"2021-01-21","close":19600.0},{"date":"2021-01-22","close":24200.0},{"date":"2021-01-25","close":23700.0},{"date":"2021-01-26","close":22750.0},{"date":"2021-01-27","close":22850.0},{"date":"2021-01-28","close":22350.0},{"date":"2021-01-29","close":20000.0},{"date":"2021-02-01","close":20800.0},{"date":"2021-02-02","close":20900.0},{"date":"2021-02-03","close":20950.0},{"date":"2021-02-04","close":21900.0},{"date":"2021-02-05","close":22000.0},{"date":"2021-02-08","close":21650.0},{"date":"2021-02-09","close":21650.0},{"date":"2021-02-10","close":21650.0},{"date":"2021-02-15","close":22200.0},{"date":"2021-02-16","close":21850.0},{"date":"2021-02-17","close":21150.0},{"date":"2021-02-18","close":20900.0},{"date":"2021-02-19","close":20650.0},{"date":"2021-02-22","close":20000.0},{"date":"2021-02-23","close":19600.0},{"date":"2021-02-24","close":18600.0},{"date":"2021-02-25","close":19000.0},{"date":"2021-02-26","close":18200.0},{"date":"2021-03-02","close":18400.0},{"date":"2021-03-03","close":19250.0},{"date":"2021-03-04","close":18750.0},{"date":"2021-03-05","close":18400.0},{"date":"2021-03-08","close":18250.0},{"date":"2021-03-09","close":17450.0},{"date":"2021-03-10","close":17100.0},{"date":"2021-03-11","close":17450.0},{"date":"2021-03-12","close":18150.0},{"date":"2021-03-15","close":18200.0},{"date":"2021-03-16","close":18400.0},{"date":"2021-03-17","close":18700.0},{"date":"2021-03-18","close":18800.0},{"date":"2021-03-19","close":18700.0},{"date":"2021-03-22","close":18350.0},{"date":"2021-03-23","close":18400.0},{"date":"2021-03-24","close":18050.0},{"date":"2021-03-25","close":18200.0},{"date":"2021-03-26","close":18450.0},{"date":"2021-03-29","close":18500.0},{"date":"2021-03-30","close":18450.0},{"date":"2021-03-31","close":18350.0},{"date":"2021-04-01","close":18400.0},{"date":"2021-04-02","close":18350.0},{"date":"2021-04-05","close":18200.0},{"date":"2021-04-06","close":17900.0},{"date":"2021-04-07","close":17950.0},{"date":"2021-04-08","close":18150.0},{"date":"2021-04-09","close":18650.0},{"date":"2021-04-12","close":18400.0},{"date":"2021-04-13","close":18550.0},{"date":"2021-04-14","close":18500.0},{"date":"2021-04-15","close":18350.0},{"date":"2021-04-16","close":18450.0},{"date":"2021-04-19","close":18450.0},{"date":"2021-04-20","close":18450.0},{"date":"2021-04-21","close":19200.0},{"date":"2021-04-22","close":19150.0},{"date":"2021-04-23","close":19000.0},{"date":"2021-04-26","close":18650.0},{"date":"2021-04-27","close":18600.0},{"date":"2021-04-28","close":18050.0},{"date":"2021-04-29","close":18100.0},{"date":"2021-04-30","close":18250.0},{"date":"2021-05-03","close":17550.0},{"date":"2021-05-04","close":17500.0},{"date":"2021-05-06","close":17950.0},{"date":"2021-05-07","close":18250.0},{"date":"2021-05-10","close":19000.0},{"date":"2021-05-11","close":18600.0},{"date":"2021-05-12","close":18200.0},{"date":"2021-05-13","close":17850.0},{"date":"2021-05-14","close":18000.0},{"date":"2021-05-17","close":17550.0},{"date":"2021-05-18","close":17700.0},{"date":"2021-05-20","close":17850.0},{"date":"2021-05-21","close":17950.0},{"date":"2021-05-24","close":17650.0},{"date":"2021-05-25","close":17550.0},{"date":"2021-05-26","close":17950.0},{"date":"2021-05-27","close":18150.0},{"date":"2021-05-28","close":18300.0},{"date":"2021-05-31","close":18600.0},{"date":"2021-06-01","close":18450.0},{"date":"2021-06-02","close":19000.0},{"date":"2021-06-03","close":18800.0},{"date":"2021-06-04","close":18650.0},{"date":"2021-06-07","close":20200.0},{"date":"2021-06-08","close":19550.0},{"date":"2021-06-09","close":20200.0},{"date":"2021-06-10","close":19850.0},{"date":"2021-06-11","close":25800.0},{"date":"2021-06-14","close":26150.0},{"date":"2021-06-15","close":26150.0},{"date":"2021-06-16","close":25050.0},{"date":"2021-06-17","close":25100.0},{"date":"2021-06-18","close":24800.0},{"date":"2021-06-21","close":23200.0},{"date":"2021-06-22","close":23250.0},{"date":"2021-06-23","close":22600.0},{"date":"2021-06-24","close":22350.0},{"date":"2021-06-25","close":22200.0},{"date":"2021-06-28","close":22750.0},{"date":"2021-06-29","close":23100.0},{"date":"2021-06-30","close":22500.0},{"date":"2021-07-01","close":22150.0},{"date":"2021-07-02","close":21900.0},{"date":"2021-07-05","close":22250.0},{"date":"2021-07-06","close":22150.0},{"date":"2021-07-07","close":22100.0},{"date":"2021-07-08","close":21250.0},{"date":"2021-07-09","close":21400.0},{"date":"2021-07-12","close":21300.0},{"date":"2021-07-13","close":21950.0},{"date":"2021-07-14","close":21700.0},{"date":"2021-07-15","close":22450.0},{"date":"2021-07-16","close":22350.0},{"date":"2021-07-19","close":22750.0},{"date":"2021-07-20","close":22600.0},{"date":"2021-07-21","close":22750.0},{"date":"2021-07-22","close":22200.0},{"date":"2021-07-23","close":21500.0},{"date":"2021-07-26","close":21450.0},{"date":"2021-07-27","close":21600.0},{"date":"2021-07-28","close":21600.0},{"date":"2021-07-29","close":21750.0},{"date":"2021-07-30","close":21500.0},{"date":"2021-08-02","close":21500.0},{"date":"2021-08-03","close":21300.0},{"date":"2021-08-04","close":21450.0},{"date":"2021-08-05","close":21400.0},{"date":"2021-08-06","close":22050.0},{"date":"2021-08-09","close":21950.0},{"date":"2021-08-10","close":21900.0},{"date":"2021-08-11","close":21650.0},{"date":"2021-08-12","close":21450.0},{"date":"2021-08-13","close":20900.0},{"date":"2021-08-17","close":20250.0},{"date":"2021-08-18","close":20400.0},{"date":"2021-08-19","close":20300.0},{"date":"2021-08-20","close":19850.0},{"date":"2021-08-23","close":19900.0},{"date":"2021-08-24","close":20700.0},{"date":"2021-08-25","close":20850.0},{"date":"2021-08-26","close":20900.0},{"date":"2021-08-27","close":22150.0},{"date":"2021-08-30","close":22600.0},{"date":"2021-08-31","close":22750.0},{"date":"2021-09-01","close":22500.0},{"date":"2021-09-02","close":22450.0},{"date":"2021-09-03","close":23000.0},{"date":"2021-09-06","close":22900.0},{"date":"2021-09-07","close":22800.0},{"date":"2021-09-08","close":22100.0},{"date":"2021-09-09","close":21600.0},{"date":"2021-09-10","close":20750.0},{"date":"2021-09-13","close":20700.0},{"date":"2021-09-14","close":21300.0},{"date":"2021-09-15","close":21200.0},{"date":"2021-09-16","close":21200.0},{"date":"2021-09-17","close":20950.0},{"date":"2021-09-23","close":20750.0},{"date":"2021-09-24","close":20450.0},{"date":"2021-09-27","close":21350.0},{"date":"2021-09-28","close":21000.0},{"date":"2021-09-29","close":20850.0},{"date":"2021-09-30","close":21000.0},{"date":"2021-10-01","close":20500.0},{"date":"2021-10-05","close":19550.0},{"date":"2021-10-06","close":18800.0},{"date":"2021-10-07","close":19150.0},{"date":"2021-10-08","close":19850.0},{"date":"2021-10-12","close":19350.0},{"date":"2021-10-13","close":19650.0},{"date":"2021-10-14","close":20550.0},{"date":"2021-10-15","close":20350.0},{"date":"2021-10-18","close":20000.0},{"date":"2021-10-19","close":20150.0},{"date":"2021-10-20","close":20100.0},{"date":"2021-10-21","close":19700.0},{"date":"2021-10-22","close":19600.0},{"date":"2021-10-25","close":19650.0},{"date":"2021-10-26","close":20550.0},{"date":"2021-10-27","close":20650.0},{"date":"2021-10-28","close":19800.0},{"date":"2021-10-29","close":19650.0},{"date":"2021-11-01","close":19600.0},{"date":"2021-11-02","close":19800.0},{"date":"2021-11-03","close":19700.0},{"date":"2021-11-04","close":19450.0},{"date":"2021-11-05","close":19500.0},{"date":"2021-11-08","close":19500.0},{"date":"2021-11-09","close":19850.0},{"date":"2021-11-10","close":19400.0},{"date":"2021-11-11","close":19100.0},{"date":"2021-11-12","close":19200.0},{"date":"2021-11-15","close":19400.0},{"date":"2021-11-16","close":19250.0},{"date":"2021-11-17","close":19100.0},{"date":"2021-11-18","close":18850.0},{"date":"2021-11-19","close":19050.0},{"date":"2021-11-22","close":18850.0},{"date":"2021-11-23","close":18850.0},{"date":"2021-11-24","close":19050.0},{"date":"2021-11-25","close":18900.0},{"date":"2021-11-26","close":18400.0},{"date":"2021-11-29","close":18250.0},{"date":"2021-11-30","close":17650.0},{"date":"2021-12-01","close":17350.0},{"date":"2021-12-02","close":17050.0},{"date":"2021-12-03","close":17450.0},{"date":"2021-12-06","close":17100.0},{"date":"2021-12-07","close":17450.0},{"date":"2021-12-08","close":17500.0},{"date":"2021-12-09","close":17650.0},{"date":"2021-12-10","close":17550.0},{"date":"2021-12-13","close":17600.0},{"date":"2021-12-14","close":17600.0},{"date":"2021-12-15","close":17550.0},{"date":"2021-12-16","close":17900.0},{"date":"2021-12-17","close":18200.0},{"date":"2021-12-20","close":17850.0},{"date":"2021-12-21","close":17700.0},{"date":"2021-12-22","close":18100.0},{"date":"2021-12-23","close":17850.0},{"date":"2021-12-24","close":17900.0},{"date":"2021-12-27","close":17850.0},{"date":"2021-12-28","close":17350.0},{"date":"2021-12-29","close":17250.0},{"date":"2021-12-30","close":17300.0},{"date":"2022-01-03","close":17550.0},{"date":"2022-01-04","close":17500.0},{"date":"2022-01-05","close":17050.0},{"date":"2022-01-06","close":16500.0},{"date":"2022-01-07","close":16650.0},{"date":"2022-01-10","close":16400.0},{"date":"2022-01-11","close":16000.0},{"date":"2022-01-12","close":16150.0},{"date":"2022-01-13","close":16300.0},{"date":"2022-01-14","close":15900.0},{"date":"2022-01-17","close":16200.0},{"date":"2022-01-18","close":15850.0},{"date":"2022-01-19","close":15300.0},{"date":"2022-01-20","close":15700.0},{"date":"2022-01-21","close":16050.0},{"date":"2022-01-24","close":15550.0},{"date":"2022-01-25","close":14850.0},{"date":"2022-01-26","close":14850.0},{"date":"2022-01-27","close":13450.0},{"date":"2022-01-28","close":13550.0},{"date":"2022-02-03","close":14200.0},{"date":"2022-02-04","close":14050.0},{"date":"2022-02-07","close":14100.0},{"date":"2022-02-08","close":14100.0},{"date":"2022-02-09","close":14350.0},{"date":"2022-02-10","close":14250.0},{"date":"2022-02-11","close":13700.0},{"date":"2022-02-14","close":13450.0},{"date":"2022-02-15","close":13200.0},{"date":"2022-02-16","close":13400.0},{"date":"2022-02-17","close":14250.0},{"date":"2022-02-18","close":14250.0},{"date":"2022-02-21","close":13950.0},{"date":"2022-02-22","close":13950.0},{"date":"2022-02-23","close":13950.0},{"date":"2022-02-24","close":13700.0},{"date":"2022-02-25","close":14200.0},{"date":"2022-02-28","close":14200.0},{"date":"2022-03-02","close":16350.0},{"date":"2022-03-03","close":15900.0},{"date":"2022-03-04","close":15300.0},{"date":"2022-03-07","close":15650.0},{"date":"2022-03-08","close":15200.0},{"date":"2022-03-10","close":15200.0},{"date":"2022-03-11","close":15200.0},{"date":"2022-03-14","close":15450.0},{"date":"2022-03-15","close":15450.0},{"date":"2022-03-16","close":15450.0},{"date":"2022-03-17","close":15450.0},{"date":"2022-03-18","close":15650.0},{"date":"2022-03-21","close":15650.0},{"date":"2022-03-22","close":15750.0},{"date":"2022-03-23","close":15700.0},{"date":"2022-03-24","close":15650.0},{"date":"2022-03-25","close":15450.0},{"date":"2022-03-28","close":16300.0},{"date":"2022-03-29","close":15900.0},{"date":"2022-03-30","close":17100.0},{"date":"2022-03-31","close":16850.0},{"date":"2022-04-01","close":16800.0},{"date":"2022-04-04","close":16450.0},{"date":"2022-04-05","close":16650.0},{"date":"2022-04-06","close":16500.0},{"date":"2022-04-07","close":16000.0},{"date":"2022-04-08","close":16100.0},{"date":"2022-04-11","close":16250.0},{"date":"2022-04-12","close":15800.0},{"date":"2022-04-13","close":16000.0},{"date":"2022-04-14","close":16050.0},{"date":"2022-04-15","close":16500.0},{"date":"2022-04-18","close":16550.0},{"date":"2022-04-19","close":16550.0},{"date":"2022-04-20","close":16550.0},{"date":"2022-04-21","close":16750.0},{"date":"2022-04-22","close":16550.0},{"date":"2022-04-25","close":16000.0},{"date":"2022-04-26","close":15700.0},{"date":"2022-04-27","close":16250.0},{"date":"2022-04-28","close":15050.0},{"date":"2022-04-29","close":14850.0},{"date":"2022-05-02","close":14800.0},{"date":"2022-05-03","close":14650.0},{"date":"2022-05-04","close":15100.0},{"date":"2022-05-06","close":15750.0},{"date":"2022-05-09","close":15500.0},{"date":"2022-05-10","close":15300.0},{"date":"2022-05-11","close":15850.0},{"date":"2022-05-12","close":14950.0},{"date":"2022-05-13","close":15250.0},{"date":"2022-05-16","close":15050.0},{"date":"2022-05-17","close":15050.0},{"date":"2022-05-18","close":15150.0},{"date":"2022-05-19","close":14800.0},{"date":"2022-05-20","close":15150.0},{"date":"2022-05-23","close":15350.0},{"date":"2022-05-24","close":15300.0},{"date":"2022-05-25","close":15000.0},{"date":"2022-05-26","close":15100.0},{"date":"2022-05-27","close":15150.0},{"date":"2022-05-30","close":15300.0},{"date":"2022-05-31","close":15800.0},{"date":"2022-06-02","close":15700.0},{"date":"2022-06-03","close":16100.0},{"date":"2022-06-07","close":15600.0},{"date":"2022-06-08","close":15450.0},{"date":"2022-06-09","close":15500.0},{"date":"2022-06-10","close":15300.0},{"date":"2022-06-13","close":14350.0},{"date":"2022-06-14","close":13850.0},{"date":"2022-06-15","close":13000.0},{"date":"2022-06-16","close":13250.0},{"date":"2022-06-17","close":13250.0},{"date":"2022-06-20","close":12700.0},{"date":"2022-06-21","close":12900.0},{"date":"2022-06-22","close":12400.0},{"date":"2022-06-23","close":11500.0},{"date":"2022-06-24","close":11650.0},{"date":"2022-06-27","close":12050.0},{"date":"2022-06-28","close":12200.0},{"date":"2022-06-29","close":12650.0},{"date":"2022-06-30","close":12600.0},{"date":"2022-07-01","close":12250.0},{"date":"2022-07-04","close":11850.0},{"date":"2022-07-05","close":12550.0},{"date":"2022-07-06","close":12100.0},{"date":"2022-07-07","close":12150.0},{"date":"2022-07-08","close":12450.0},{"date":"2022-07-11","close":12400.0},{"date":"2022-07-12","close":12100.0},{"date":"2022-07-13","close":12050.0},{"date":"2022-07-14","close":12050.0},{"date":"2022-07-15","close":12050.0},{"date":"2022-07-18","close":12450.0},{"date":"2022-07-19","close":12400.0},{"date":"2022-07-20","close":12550.0},{"date":"2022-07-21","close":12600.0},{"date":"2022-07-22","close":12450.0},{"date":"2022-07-25","close":12700.0},{"date":"2022-07-26","close":12650.0},{"date":"2022-07-27","close":12600.0},{"date":"2022-07-28","close":12900.0},{"date":"2022-07-29","close":13250.0},{"date":"2022-08-01","close":13500.0},{"date":"2022-08-02","close":13150.0},{"date":"2022-08-03","close":13300.0},{"date":"2022-08-04","close":13400.0},{"date":"2022-08-05","close":13400.0},{"date":"2022-08-08","close":13900.0},{"date":"2022-08-09","close":13850.0},{"date":"2022-08-10","close":13800.0},{"date":"2022-08-11","close":17150.0},{"date":"2022-08-12","close":16200.0},{"date":"2022-08-16","close":16350.0},{"date":"2022-08-17","close":15500.0},{"date":"2022-08-18","close":15200.0},{"date":"2022-08-19","close":14850.0},{"date":"2022-08-22","close":14500.0},{"date":"2022-08-23","close":14450.0},{"date":"2022-08-24","close":15250.0},{"date":"2022-08-25","close":15050.0},{"date":"2022-08-26","close":15200.0},{"date":"2022-08-29","close":14850.0},{"date":"2022-08-30","close":15050.0},{"date":"2022-08-31","close":15100.0},{"date":"2022-09-01","close":14650.0},{"date":"2022-09-02","close":14550.0},{"date":"2022-09-05","close":14450.0},{"date":"2022-09-06","close":14250.0},{"date":"2022-09-07","close":13800.0},{"date":"2022-09-08","close":13850.0},{"date":"2022-09-13","close":14100.0},{"date":"2022-09-14","close":13900.0},{"date":"2022-09-15","close":14200.0},{"date":"2022-09-16","close":14500.0},{"date":"2022-09-19","close":13550.0},{"date":"2022-09-20","close":13450.0},{"date":"2022-09-21","close":13200.0},{"date":"2022-09-22","close":13400.0},{"date":"2022-09-23","close":13050.0},{"date":"2022-09-26","close":12000.0},{"date":"2022-09-27","close":11950.0},{"date":"2022-09-28","close":11600.0},{"date":"2022-09-29","close":11250.0},{"date":"2022-09-30","close":11200.0},{"date":"2022-10-04","close":11650.0},{"date":"2022-10-05","close":11900.0},{"date":"2022-10-06","close":11950.0},{"date":"2022-10-07","close":12650.0},{"date":"2022-10-11","close":11250.0},{"date":"2022-10-12","close":11100.0},{"date":"2022-10-13","close":10500.0},{"date":"2022-10-14","close":10850.0},{"date":"2022-10-17","close":10900.0},{"date":"2022-10-18","close":11100.0},{"date":"2022-10-19","close":11450.0},{"date":"2022-10-20","close":11800.0},{"date":"2022-10-21","close":11500.0},{"date":"2022-10-24","close":11500.0},{"date":"2022-10-25","close":11400.0},{"date":"2022-10-26","close":11500.0},{"date":"2022-10-27","close":11550.0},{"date":"2022-10-28","close":11400.0},{"date":"2022-10-31","close":11600.0},{"date":"2022-11-01","close":11750.0},{"date":"2022-11-02","close":11400.0},{"date":"2022-11-03","close":12600.0},{"date":"2022-11-04","close":12650.0},{"date":"2022-11-07","close":13050.0},{"date":"2022-11-08","close":12900.0},{"date":"2022-11-09","close":13550.0},{"date":"2022-11-10","close":13450.0},{"date":"2022-11-11","close":13700.0},{"date":"2022-11-14","close":13350.0},{"date":"2022-11-15","close":13300.0},{"date":"2022-11-16","close":13450.0},{"date":"2022-11-17","close":13450.0},{"date":"2022-11-18","close":13300.0},{"date":"2022-11-21","close":12950.0},{"date":"2022-11-22","close":12950.0},{"date":"2022-11-23","close":13100.0},{"date":"2022-11-24","close":13200.0},{"date":"2022-11-25","close":13100.0},{"date":"2022-11-28","close":12850.0},{"date":"2022-11-29","close":13000.0},{"date":"2022-11-30","close":12850.0},{"date":"2022-12-01","close":13100.0},{"date":"2022-12-02","close":12900.0},{"date":"2022-12-05","close":12850.0},{"date":"2022-12-06","close":12700.0},{"date":"2022-12-07","close":12750.0},{"date":"2022-12-08","close":12650.0},{"date":"2022-12-09","close":12950.0},{"date":"2022-12-12","close":12750.0},{"date":"2022-12-13","close":12900.0},{"date":"2022-12-14","close":12900.0},{"date":"2022-12-15","close":12950.0},{"date":"2022-12-16","close":12850.0},{"date":"2022-12-19","close":13100.0},{"date":"2022-12-20","close":12650.0},{"date":"2022-12-21","close":12550.0},{"date":"2022-12-22","close":12350.0},{"date":"2022-12-23","close":11900.0},{"date":"2022-12-26","close":11800.0},{"date":"2022-12-27","close":11850.0},{"date":"2022-12-28","close":11900.0},{"date":"2022-12-29","close":11700.0},{"date":"2023-01-02","close":11800.0},{"date":"2023-01-03","close":11750.0},{"date":"2023-01-04","close":11650.0},{"date":"2023-01-05","close":11750.0},{"date":"2023-01-06","close":11850.0},{"date":"2023-01-09","close":12100.0},{"date":"2023-01-10","close":12350.0},{"date":"2023-01-11","close":12350.0},{"date":"2023-01-12","close":12650.0},{"date":"2023-01-13","close":12700.0},{"date":"2023-01-16","close":12800.0},{"date":"2023-01-17","close":12550.0},{"date":"2023-01-18","close":12300.0},{"date":"2023-01-19","close":12450.0},{"date":"2023-01-20","close":12350.0},{"date":"2023-01-25","close":12730.0},{"date":"2023-01-26","close":12880.0},{"date":"2023-01-27","close":12750.0},{"date":"2023-01-30","close":12680.0},{"date":"2023-01-31","close":12680.0},{"date":"2023-02-01","close":12800.0},{"date":"2023-02-02","close":12820.0},{"date":"2023-02-03","close":12980.0},{"date":"2023-02-06","close":12780.0},{"date":"2023-02-07","close":12830.0},{"date":"2023-02-08","close":12860.0},{"date":"2023-02-09","close":13220.0},{"date":"2023-02-10","close":13000.0},{"date":"2023-02-13","close":13060.0},{"date":"2023-02-14","close":13010.0},{"date":"2023-02-15","close":12830.0},{"date":"2023-02-16","close":12980.0},{"date":"2023-02-17","close":12750.0},{"date":"2023-02-20","close":12790.0},{"date":"2023-02-21","close":12850.0},{"date":"2023-02-22","close":12700.0},{"date":"2023-02-23","close":12820.0},{"date":"2023-02-24","close":12820.0},{"date":"2023-02-27","close":12720.0},{"date":"2023-02-28","close":12720.0},{"date":"2023-03-02","close":12730.0},{"date":"2023-03-03","close":12800.0},{"date":"2023-03-06","close":12810.0},{"date":"2023-03-07","close":13180.0},{"date":"2023-03-08","close":12700.0},{"date":"2023-03-09","close":12990.0},{"date":"2023-03-10","close":12950.0},{"date":"2023-03-13","close":12890.0},{"date":"2023-03-14","close":12730.0},{"date":"2023-03-15","close":12900.0},{"date":"2023-03-16","close":12700.0},{"date":"2023-03-17","close":12490.0},{"date":"2023-03-20","close":12490.0},{"date":"2023-03-21","close":12490.0},{"date":"2023-03-22","close":12470.0},{"date":"2023-03-23","close":11870.0},{"date":"2023-03-24","close":12130.0},{"date":"2023-03-27","close":12000.0},{"date":"2023-03-28","close":12140.0},{"date":"2023-03-29","close":12300.0},{"date":"2023-03-30","close":12140.0},{"date":"2023-03-31","close":11960.0},{"date":"2023-04-03","close":12240.0},{"date":"2023-04-04","close":12180.0},{"date":"2023-04-05","close":12070.0},{"date":"2023-04-06","close":11990.0},{"date":"2023-04-07","close":11970.0},{"date":"2023-04-10","close":11850.0},{"date":"2023-04-11","close":11820.0},{"date":"2023-04-12","close":12020.0},{"date":"2023-04-13","close":12000.0},{"date":"2023-04-14","close":12030.0},{"date":"2023-04-17","close":12440.0},{"date":"2023-04-18","close":12300.0},{"date":"2023-04-19","close":12310.0},{"date":"2023-04-20","close":12210.0},{"date":"2023-04-21","close":12030.0},{"date":"2023-04-24","close":11960.0},{"date":"2023-04-25","close":11780.0},{"date":"2023-04-26","close":11590.0},{"date":"2023-04-27","close":11500.0},{"date":"2023-04-28","close":11430.0},{"date":"2023-05-02","close":11350.0},{"date":"2023-05-03","close":11190.0},{"date":"2023-05-04","close":11270.0},{"date":"2023-05-08","close":11200.0},{"date":"2023-05-09","close":11250.0},{"date":"2023-05-10","close":11130.0},{"date":"2023-05-11","close":11120.0},{"date":"2023-05-12","close":11120.0},{"date":"2023-05-15","close":11340.0},{"date":"2023-05-16","close":11240.0},{"date":"2023-05-17","close":11210.0},{"date":"2023-05-18","close":11220.0},{"date":"2023-05-19","close":11330.0},{"date":"2023-05-22","close":11290.0},{"date":"2023-05-23","close":11300.0},{"date":"2023-05-24","close":11240.0},{"date":"2023-05-25","close":11270.0},{"date":"2023-05-26","close":11180.0},{"date":"2023-05-30","close":11050.0},{"date":"2023-05-31","close":11020.0},{"date":"2023-06-01","close":10950.0},{"date":"2023-06-02","close":11110.0},{"date":"2023-06-05","close":11100.0},{"date":"2023-06-07","close":11180.0},{"date":"2023-06-08","close":11130.0},{"date":"2023-06-09","close":11080.0},{"date":"2023-06-12","close":11030.0},{"date":"2023-06-13","close":10960.0},{"date":"2023-06-14","close":10950.0},{"date":"2023-06-15","close":10870.0},{"date":"2023-06-16","close":11000.0},{"date":"2023-06-19","close":11000.0},{"date":"2023-06-20","close":10950.0},{"date":"2023-06-21","close":10970.0},{"date":"2023-06-22","close":10890.0},{"date":"2023-06-23","close":10740.0},{"date":"2023-06-26","close":10770.0},{"date":"2023-06-27","close":10750.0},{"date":"2023-06-28","close":10640.0},{"date":"2023-06-29","close":10490.0},{"date":"2023-06-30","close":10500.0},{"date":"2023-07-03","close":10560.0},{"date":"2023-07-04","close":10400.0},{"date":"2023-07-05","close":10120.0},{"date":"2023-07-06","close":9950.0},{"date":"2023-07-07","close":9830.0},{"date":"2023-07-10","close":9800.0},{"date":"2023-07-11","close":9810.0},{"date":"2023-07-12","close":9820.0},{"date":"2023-07-13","close":9830.0},{"date":"2023-07-14","close":9800.0},{"date":"2023-07-17","close":9740.0},{"date":"2023-07-18","close":9530.0},{"date":"2023-07-19","close":9000.0},{"date":"2023-07-20","close":9190.0},{"date":"2023-07-21","close":9160.0},{"date":"2023-07-24","close":9160.0},{"date":"2023-07-25","close":8970.0},{"date":"2023-07-26","close":8420.0},{"date":"2023-07-27","close":8240.0},{"date":"2023-07-28","close":8430.0},{"date":"2023-07-31","close":9300.0},{"date":"2023-08-01","close":9400.0},{"date":"2023-08-02","close":9320.0},{"date":"2023-08-03","close":9050.0},{"date":"2023-08-04","close":9080.0},{"date":"2023-08-07","close":9990.0},{"date":"2023-08-08","close":9980.0},{"date":"2023-08-09","close":10020.0},{"date":"2023-08-10","close":10120.0},{"date":"2023-08-11","close":9980.0},{"date":"2023-08-14","close":9880.0},{"date":"2023-08-16","close":9690.0},{"date":"2023-08-17","close":9480.0},{"date":"2023-08-18","close":9920.0},{"date":"2023-08-21","close":9750.0},{"date":"2023-08-22","close":9520.0},{"date":"2023-08-23","close":9400.0},{"date":"2023-08-24","close":9710.0},{"date":"2023-08-25","close":9660.0},{"date":"2023-08-28","close":9800.0},{"date":"2023-08-29","close":9800.0},{"date":"2023-08-30","close":9790.0},{"date":"2023-08-31","close":9760.0},{"date":"2023-09-01","close":9770.0},{"date":"2023-09-04","close":9880.0},{"date":"2023-09-05","close":10040.0},{"date":"2023-09-06","close":10000.0},{"date":"2023-09-07","close":9850.0},{"date":"2023-09-08","close":10120.0},{"date":"2023-09-11","close":11360.0},{"date":"2023-09-12","close":10290.0},{"date":"2023-09-13","close":10400.0},{"date":"2023-09-14","close":10380.0},{"date":"2023-09-15","close":10230.0},{"date":"2023-09-18","close":10220.0},{"date":"2023-09-19","close":9990.0},{"date":"2023-09-20","close":9810.0},{"date":"2023-09-21","close":9340.0},{"date":"2023-09-22","close":9250.0},{"date":"2023-09-25","close":9100.0},{"date":"2023-09-26","close":9210.0},{"date":"2023-09-27","close":9300.0},{"date":"2023-10-04","close":9070.0},{"date":"2023-10-05","close":8890.0},{"date":"2023-10-06","close":9100.0},{"date":"2023-10-10","close":9060.0},{"date":"2023-10-11","close":9090.0},{"date":"2023-10-12","close":9090.0},{"date":"2023-10-13","close":8990.0},{"date":"2023-10-16","close":8790.0},{"date":"2023-10-17","close":8820.0},{"date":"2023-10-18","close":8910.0},{"date":"2023-10-19","close":8780.0},{"date":"2023-10-20","close":8750.0},{"date":"2023-10-23","close":8530.0},{"date":"2023-10-24","close":8260.0},{"date":"2023-10-25","close":8200.0},{"date":"2023-10-26","close":8120.0},{"date":"2023-10-27","close":8100.0},{"date":"2023-10-30","close":8130.0},{"date":"2023-10-31","close":7960.0},{"date":"2023-11-01","close":7900.0},{"date":"2023-11-02","close":8190.0},{"date":"2023-11-03","close":8180.0},{"date":"2023-11-06","close":8650.0},{"date":"2023-11-07","close":8590.0},{"date":"2023-11-08","close":8510.0},{"date":"2023-11-09","close":8500.0},{"date":"2023-11-10","close":8400.0},{"date":"2023-11-13","close":8500.0},{"date":"2023-11-14","close":8590.0},{"date":"2023-11-15","close":8790.0},{"date":"2023-11-16","close":8810.0},{"date":"2023-11-17","close":8630.0},{"date":"2023-11-20","close":9070.0},{"date":"2023-11-21","close":9110.0},{"date":"2023-11-22","close":9050.0},{"date":"2023-11-23","close":9080.0},{"date":"2023-11-24","close":9490.0},{"date":"2023-11-27","close":9680.0},{"date":"2023-11-28","close":9530.0},{"date":"2023-11-29","close":9470.0},{"date":"2023-11-30","close":9690.0},{"date":"2023-12-01","close":9700.0},{"date":"2023-12-04","close":9570.0},{"date":"2023-12-05","close":9480.0},{"date":"2023-12-06","close":9510.0},{"date":"2023-12-07","close":9540.0},{"date":"2023-12-08","close":9990.0},{"date":"2023-12-11","close":10400.0},{"date":"2023-12-12","close":10370.0},{"date":"2023-12-13","close":10310.0},{"date":"2023-12-14","close":10250.0},{"date":"2023-12-15","close":10250.0},{"date":"2023-12-18","close":10190.0},{"date":"2023-12-19","close":10050.0},{"date":"2023-12-20","close":10030.0},{"date":"2023-12-21","close":9990.0},{"date":"2023-12-22","close":9900.0},{"date":"2023-12-26","close":9890.0},{"date":"2023-12-27","close":9900.0},{"date":"2023-12-28","close":10200.0},{"date":"2024-01-02","close":10200.0},{"date":"2024-01-03","close":10320.0},{"date":"2024-01-04","close":10220.0},{"date":"2024-01-05","close":10200.0},{"date":"2024-01-08","close":10160.0},{"date":"2024-01-09","close":10210.0},{"date":"2024-01-10","close":10250.0},{"date":"2024-01-11","close":10160.0},{"date":"2024-01-12","close":10100.0},{"date":"2024-01-15","close":10080.0},{"date":"2024-01-16","close":10000.0},{"date":"2024-01-17","close":9920.0},{"date":"2024-01-18","close":9820.0},{"date":"2024-01-19","close":9850.0},{"date":"2024-01-22","close":9820.0},{"date":"2024-01-23","close":9790.0},{"date":"2024-01-24","close":9790.0},{"date":"2024-01-25","close":9650.0},{"date":"2024-01-26","close":9500.0},{"date":"2024-01-29","close":9470.0},{"date":"2024-01-30","close":9330.0},{"date":"2024-01-31","close":9270.0},{"date":"2024-02-01","close":9220.0},{"date":"2024-02-02","close":9250.0},{"date":"2024-02-05","close":9140.0},{"date":"2024-02-06","close":9140.0},{"date":"2024-02-07","close":9140.0},{"date":"2024-02-08","close":9160.0},{"date":"2024-02-13","close":9250.0},{"date":"2024-02-14","close":9350.0},{"date":"2024-02-15","close":9190.0},{"date":"2024-02-16","close":9040.0},{"date":"2024-02-19","close":9120.0},{"date":"2024-02-20","close":9090.0},{"date":"2024-02-21","close":9120.0},{"date":"2024-02-22","close":8920.0},{"date":"2024-02-23","close":8930.0},{"date":"2024-02-26","close":8920.0},{"date":"2024-02-27","close":8840.0},{"date":"2024-02-28","close":8870.0},{"date":"2024-02-29","close":8870.0},{"date":"2024-03-04","close":8840.0},{"date":"2024-03-05","close":8540.0},{"date":"2024-03-06","close":8540.0},{"date":"2024-03-07","close":8580.0},{"date":"2024-03-08","close":8530.0},{"date":"2024-03-11","close":8380.0},{"date":"2024-03-12","close":8400.0},{"date":"2024-03-13","close":8420.0},{"date":"2024-03-14","close":8380.0},{"date":"2024-03-15","close":8370.0},{"date":"2024-03-18","close":8380.0},{"date":"2024-03-19","close":8350.0},{"date":"2024-03-20","close":8300.0},{"date":"2024-03-21","close":8340.0},{"date":"2024-03-22","close":7970.0},{"date":"2024-03-25","close":7850.0},{"date":"2024-03-26","close":7850.0},{"date":"2024-03-27","close":7970.0},{"date":"2024-03-28","close":7980.0},{"date":"2024-03-29","close":8040.0},{"date":"2024-04-01","close":8090.0},{"date":"2024-04-02","close":8020.0},{"date":"2024-04-03","close":8070.0},{"date":"2024-04-04","close":8030.0},{"date":"2024-04-05","close":8030.0},{"date":"2024-04-08","close":7920.0},{"date":"2024-04-09","close":7960.0},{"date":"2024-04-11","close":7930.0},{"date":"2024-04-12","close":7880.0},{"date":"2024-04-15","close":7780.0},{"date":"2024-04-16","close":7750.0},{"date":"2024-04-17","close":7730.0},{"date":"2024-04-18","close":8450.0},{"date":"2024-04-19","close":8190.0},{"date":"2024-04-22","close":8080.0},{"date":"2024-04-23","close":7930.0},{"date":"2024-04-24","close":8070.0},{"date":"2024-04-25","close":8030.0},{"date":"2024-04-26","close":8030.0},{"date":"2024-04-29","close":10430.0},{"date":"2024-04-30","close":9250.0},{"date":"2024-05-02","close":9060.0},{"date":"2024-05-03","close":9030.0},{"date":"2024-05-07","close":9180.0},{"date":"2024-05-08","close":9020.0},{"date":"2024-05-09","close":8840.0},{"date":"2024-05-10","close":8930.0},{"date":"2024-05-13","close":8860.0},{"date":"2024-05-14","close":8780.0},{"date":"2024-05-16","close":9300.0},{"date":"2024-05-17","close":9100.0},{"date":"2024-05-20","close":8950.0},{"date":"2024-05-21","close":8870.0},{"date":"2024-05-22","close":11530.0},{"date":"2024-05-23","close":12400.0},{"date":"2024-05-24","close":12810.0},{"date":"2024-05-27","close":13090.0},{"date":"2024-05-28","close":13080.0},{"date":"2024-05-29","close":12260.0},{"date":"2024-05-30","close":11640.0},{"date":"2024-05-31","close":12660.0},{"date":"2024-06-03","close":12360.0},{"date":"2024-06-04","close":11780.0},{"date":"2024-06-05","close":10950.0},{"date":"2024-06-07","close":10850.0},{"date":"2024-06-10","close":11090.0},{"date":"2024-06-11","close":11470.0},{"date":"2024-06-12","close":11860.0},{"date":"2024-06-13","close":11930.0},{"date":"2024-06-14","close":11250.0},{"date":"2024-06-17","close":11420.0},{"date":"2024-06-18","close":11200.0},{"date":"2024-06-19","close":11200.0},{"date":"2024-06-20","close":11160.0},{"date":"2024-06-21","close":11350.0},{"date":"2024-06-24","close":11120.0},{"date":"2024-06-25","close":11080.0},{"date":"2024-06-26","close":10800.0},{"date":"2024-06-27","close":10720.0},{"date":"2024-06-28","close":10660.0},{"date":"2024-07-01","close":10730.0},{"date":"2024-07-02","close":10200.0},{"date":"2024-07-03","close":10070.0},{"date":"2024-07-04","close":10210.0},{"date":"2024-07-05","close":10160.0},{"date":"2024-07-08","close":10400.0},{"date":"2024-07-09","close":10740.0},{"date":"2024-07-10","close":10590.0},{"date":"2024-07-11","close":10600.0},{"date":"2024-07-12","close":10530.0},{"date":"2024-07-15","close":10360.0},{"date":"2024-07-16","close":9960.0},{"date":"2024-07-17","close":10040.0},{"date":"2024-07-18","close":10040.0},{"date":"2024-07-19","close":10010.0},{"date":"2024-07-22","close":10000.0},{"date":"2024-07-23","close":9750.0},{"date":"2024-07-24","close":9820.0},{"date":"2024-07-25","close":9650.0},{"date":"2024-07-26","close":9770.0},{"date":"2024-07-29","close":10200.0},{"date":"2024-07-30","close":10180.0},{"date":"2024-07-31","close":10360.0},{"date":"2024-08-01","close":10210.0},{"date":"2024-08-02","close":9830.0},{"date":"2024-08-05","close":8760.0},{"date":"2024-08-06","close":9180.0},{"date":"2024-08-07","close":9270.0},{"date":"2024-08-08","close":9200.0},{"date":"2024-08-09","close":9510.0},{"date":"2024-08-12","close":9600.0},{"date":"2024-08-13","close":9750.0},{"date":"2024-08-14","close":9960.0},{"date":"2024-08-16","close":9950.0},{"date":"2024-08-19","close":9680.0},{"date":"2024-08-20","close":9760.0},{"date":"2024-08-21","close":9760.0},{"date":"2024-08-22","close":9620.0},{"date":"2024-08-23","close":9610.0},{"date":"2024-08-26","close":9590.0},{"date":"2024-08-27","close":9610.0},{"date":"2024-08-28","close":9510.0},{"date":"2024-08-29","close":9730.0},{"date":"2024-08-30","close":9750.0},{"date":"2024-09-02","close":9690.0},{"date":"2024-09-03","close":9550.0},{"date":"2024-09-04","close":9300.0},{"date":"2024-09-05","close":9290.0},{"date":"2024-09-06","close":9060.0},{"date":"2024-09-09","close":9130.0},{"date":"2024-09-10","close":9150.0},{"date":"2024-09-11","close":9240.0},{"date":"2024-09-12","close":9340.0},{"date":"2024-09-13","close":9370.0},{"date":"2024-09-19","close":9370.0},{"date":"2024-09-20","close":9360.0},{"date":"2024-09-23","close":9400.0},{"date":"2024-09-24","close":9420.0},{"date":"2024-09-25","close":9440.0},{"date":"2024-09-26","close":9460.0},{"date":"2024-09-27","close":9500.0},{"date":"2024-09-30","close":9480.0},{"date":"2024-10-02","close":9340.0},{"date":"2024-10-04","close":9270.0},{"date":"2024-10-07","close":8950.0},{"date":"2024-10-08","close":8990.0},{"date":"2024-10-10","close":8960.0},{"date":"2024-10-11","close":8930.0},{"date":"2024-10-14","close":8800.0},{"date":"2024-10-15","close":8760.0},{"date":"2024-10-16","close":8710.0},{"date":"2024-10-17","close":8700.0},{"date":"2024-10-18","close":8650.0},{"date":"2024-10-21","close":8600.0},{"date":"2024-10-22","close":8340.0},{"date":"2024-10-23","close":8370.0},{"date":"2024-10-24","close":8360.0},{"date":"2024-10-25","close":8240.0},{"date":"2024-10-28","close":8250.0},{"date":"2024-10-29","close":8480.0},{"date":"2024-10-30","close":8400.0},{"date":"2024-10-31","close":8250.0},{"date":"2024-11-01","close":8240.0},{"date":"2024-11-04","close":8290.0},{"date":"2024-11-05","close":8370.0},{"date":"2024-11-06","close":8280.0},{"date":"2024-11-07","close":8160.0},{"date":"2024-11-08","close":8190.0},{"date":"2024-11-11","close":8020.0},{"date":"2024-11-12","close":7720.0},{"date":"2024-11-13","close":7400.0},{"date":"2024-11-14","close":7530.0},{"date":"2024-11-15","close":7700.0},{"date":"2024-11-18","close":7900.0},{"date":"2024-11-19","close":7880.0},{"date":"2024-11-20","close":7840.0},{"date":"2024-11-21","close":7640.0},{"date":"2024-11-22","close":7670.0},{"date":"2024-11-25","close":8000.0},{"date":"2024-11-26","close":8150.0},{"date":"2024-11-27","close":8050.0},{"date":"2024-11-28","close":8340.0},{"date":"2024-11-29","close":8150.0},{"date":"2024-12-02","close":8000.0},{"date":"2024-12-03","close":8030.0},{"date":"2024-12-04","close":7890.0},{"date":"2024-12-05","close":7830.0},{"date":"2024-12-06","close":7880.0},{"date":"2024-12-09","close":7410.0},{"date":"2024-12-10","close":7750.0},{"date":"2024-12-11","close":7730.0},{"date":"2024-12-12","close":7980.0},{"date":"2024-12-13","close":8080.0},{"date":"2024-12-16","close":8330.0},{"date":"2024-12-17","close":8400.0},{"date":"2024-12-18","close":8390.0},{"date":"2024-12-19","close":8240.0},{"date":"2024-12-20","close":8050.0},{"date":"2024-12-23","close":8030.0},{"date":"2024-12-24","close":7640.0},{"date":"2024-12-26","close":7710.0},{"date":"2024-12-27","close":7740.0},{"date":"2024-12-30","close":7720.0},{"date":"2025-01-02","close":7990.0},{"date":"2025-01-03","close":8160.0},{"date":"2025-01-06","close":8190.0},{"date":"2025-01-07","close":8370.0},{"date":"2025-01-08","close":8280.0},{"date":"2025-01-09","close":8190.0},{"date":"2025-01-10","close":8260.0},{"date":"2025-01-13","close":8200.0},{"date":"2025-01-14","close":8290.0},{"date":"2025-01-15","close":8180.0},{"date":"2025-01-16","close":8300.0},{"date":"2025-01-17","close":8400.0},{"date":"2025-01-20","close":8620.0},{"date":"2025-01-21","close":8570.0},{"date":"2025-01-22","close":8200.0},{"date":"2025-01-23","close":8500.0},{"date":"2025-01-24","close":8380.0},{"date":"2025-01-31","close":7960.0},{"date":"2025-02-03","close":7920.0},{"date":"2025-02-04","close":8060.0},{"date":"2025-02-05","close":7780.0},{"date":"2025-02-06","close":7820.0},{"date":"2025-02-07","close":7990.0},{"date":"2025-02-10","close":8000.0},{"date":"2025-02-11","close":7880.0},{"date":"2025-02-12","close":7800.0},{"date":"2025-02-13","close":7770.0},{"date":"2025-02-14","close":7710.0},{"date":"2025-02-17","close":7710.0},{"date":"2025-02-18","close":7680.0},{"date":"2025-02-19","close":7730.0},{"date":"2025-02-20","close":7850.0},{"date":"2025-02-21","close":7850.0},{"date":"2025-02-24","close":7850.0},{"date":"2025-02-25","close":7710.0},{"date":"2025-02-26","close":7800.0},{"date":"2025-02-27","close":7940.0},{"date":"2025-02-28","close":7930.0},{"date":"2025-03-04","close":7690.0},{"date":"2025-03-05","close":7790.0},{"date":"2025-03-06","close":7820.0},{"date":"2025-03-07","close":7810.0},{"date":"2025-03-10","close":7770.0},{"date":"2025-03-11","close":7670.0},{"date":"2025-03-12","close":7680.0},{"date":"2025-03-13","close":7690.0},{"date":"2025-03-14","close":7690.0},{"date":"2025-03-17","close":7690.0},{"date":"2025-03-18","close":7690.0},{"date":"2025-03-19","close":7680.0},{"date":"2025-03-20","close":7630.0},{"date":"2025-03-21","close":7670.0},{"date":"2025-03-24","close":7650.0},{"date":"2025-03-25","close":7650.0},{"date":"2025-03-26","close":7650.0},{"date":"2025-03-27","close":7530.0},{"date":"2025-03-28","close":7130.0},{"date":"2025-03-31","close":7050.0},{"date":"2025-04-01","close":7130.0},{"date":"2025-04-02","close":7080.0},{"date":"2025-04-03","close":7010.0},{"date":"2025-04-04","close":7450.0},{"date":"2025-04-07","close":7000.0},{"date":"2025-04-08","close":7250.0},{"date":"2025-04-09","close":7260.0},{"date":"2025-04-10","close":7500.0},{"date":"2025-04-11","close":7600.0},{"date":"2025-04-14","close":7580.0},{"date":"2025-04-15","close":7650.0},{"date":"2025-04-16","close":7660.0},{"date":"2025-04-17","close":7640.0},{"date":"2025-04-18","close":7650.0},{"date":"2025-04-21","close":7600.0},{"date":"2025-04-22","close":7570.0},{"date":"2025-04-23","close":7860.0},{"date":"2025-04-24","close":8000.0},{"date":"2025-04-25","close":8000.0},{"date":"2025-04-28","close":7870.0},{"date":"2025-04-29","close":7840.0},{"date":"2025-04-30","close":7690.0},{"date":"2025-05-02","close":7740.0},{"date":"2025-05-07","close":7850.0},{"date":"2025-05-08","close":7920.0},{"date":"2025-05-09","close":7900.0},{"date":"2025-05-12","close":8000.0},{"date":"2025-05-13","close":7920.0},{"date":"2025-05-14","close":8270.0},{"date":"2025-05-15","close":8050.0},{"date":"2025-05-16","close":8360.0},{"date":"2025-05-19","close":8110.0},{"date":"2025-05-20","close":8380.0},{"date":"2025-05-21","close":8350.0},{"date":"2025-05-22","close":8070.0},{"date":"2025-05-23","close":8070.0},{"date":"2025-05-26","close":7980.0},{"date":"2025-05-27","close":7890.0},{"date":"2025-05-28","close":7890.0},{"date":"2025-05-29","close":7890.0},{"date":"2025-05-30","close":8000.0},{"date":"2025-06-02","close":8250.0},{"date":"2025-06-04","close":8220.0},{"date":"2025-06-05","close":8160.0},{"date":"2025-06-09","close":8400.0},{"date":"2025-06-10","close":8540.0},{"date":"2025-06-11","close":8750.0},{"date":"2025-06-12","close":8720.0},{"date":"2025-06-13","close":8320.0},{"date":"2025-06-16","close":8520.0},{"date":"2025-06-17","close":8450.0},{"date":"2025-06-18","close":8370.0},{"date":"2025-06-19","close":8540.0},{"date":"2025-06-20","close":11100.0},{"date":"2025-06-23","close":11320.0},{"date":"2025-06-24","close":11500.0},{"date":"2025-06-25","close":11250.0},{"date":"2025-06-26","close":10750.0},{"date":"2025-06-27","close":10570.0},{"date":"2025-06-30","close":11300.0},{"date":"2025-07-01","close":11450.0},{"date":"2025-07-02","close":11240.0},{"date":"2025-07-03","close":11400.0},{"date":"2025-07-04","close":10960.0},{"date":"2025-07-07","close":11170.0},{"date":"2025-07-08","close":10950.0},{"date":"2025-07-09","close":10800.0},{"date":"2025-07-10","close":11300.0},{"date":"2025-07-11","close":11310.0},{"date":"2025-07-14","close":11230.0},{"date":"2025-07-15","close":11410.0},{"date":"2025-07-16","close":11340.0},{"date":"2025-07-17","close":11190.0},{"date":"2025-07-18","close":11120.0},{"date":"2025-07-21","close":11060.0},{"date":"2025-07-22","close":10970.0},{"date":"2025-07-23","close":10980.0},{"date":"2025-07-24","close":10930.0},{"date":"2025-07-25","close":11320.0},{"date":"2025-07-28","close":11140.0},{"date":"2025-07-29","close":11330.0},{"date":"2025-07-30","close":11220.0},{"date":"2025-07-31","close":10990.0},{"date":"2025-08-01","close":10420.0},{"date":"2025-08-04","close":10600.0},{"date":"2025-08-05","close":10960.0},{"date":"2025-08-06","close":11160.0},{"date":"2025-08-07","close":11040.0},{"date":"2025-08-08","close":11150.0},{"date":"2025-08-11","close":11170.0},{"date":"2025-08-12","close":11150.0},{"date":"2025-08-13","close":11170.0},{"date":"2025-08-14","close":11300.0},{"date":"2025-08-18","close":11380.0},{"date":"2025-08-19","close":11320.0},{"date":"2025-08-20","close":10780.0},{"date":"2025-08-21","close":10870.0},{"date":"2025-08-22","close":11150.0},{"date":"2025-08-25","close":11390.0},{"date":"2025-08-26","close":11390.0},{"date":"2025-08-27","close":11190.0},{"date":"2025-08-28","close":11270.0},{"date":"2025-08-29","close":11420.0},{"date":"2025-09-01","close":11250.0},{"date":"2025-09-02","close":10880.0},{"date":"2025-09-03","close":10870.0},{"date":"2025-09-04","close":10860.0},{"date":"2025-09-05","close":10830.0},{"date":"2025-09-08","close":11000.0},{"date":"2025-09-09","close":10980.0},{"date":"2025-09-10","close":11190.0},{"date":"2025-09-11","close":11540.0},{"date":"2025-09-12","close":11800.0},{"date":"2025-09-15","close":11540.0},{"date":"2025-09-16","close":11660.0},{"date":"2025-09-17","close":11580.0},{"date":"2025-09-18","close":11620.0},{"date":"2025-09-19","close":11230.0},{"date":"2025-09-22","close":11070.0},{"date":"2025-09-23","close":11030.0},{"date":"2025-09-24","close":10910.0},{"date":"2025-09-25","close":11030.0},{"date":"2025-09-26","close":11070.0},{"date":"2025-09-29","close":10970.0},{"date":"2025-09-30","close":10930.0},{"date":"2025-10-01","close":10900.0},{"date":"2025-10-02","close":10790.0},{"date":"2025-10-10","close":11340.0},{"date":"2025-10-13","close":11170.0},{"date":"2025-10-14","close":11310.0},{"date":"2025-10-15","close":11700.0},{"date":"2025-10-16","close":11750.0},{"date":"2025-10-17","close":11350.0},{"date":"2025-10-20","close":11330.0},{"date":"2025-10-21","close":11310.0},{"date":"2025-10-22","close":11150.0},{"date":"2025-10-23","close":11120.0},{"date":"2025-10-24","close":11170.0},{"date":"2025-10-27","close":11200.0},{"date":"2025-10-28","close":13240.0},{"date":"2025-10-29","close":12750.0},{"date":"2025-10-30","close":12450.0},{"date":"2025-10-31","close":12190.0},{"date":"2025-11-03","close":12540.0},{"date":"2025-11-04","close":12470.0},{"date":"2025-11-05","close":11900.0},{"date":"2025-11-06","close":11460.0},{"date":"2025-11-07","close":11440.0},{"date":"2025-11-10","close":11690.0},{"date":"2025-11-11","close":11900.0},{"date":"2025-11-12","close":11990.0},{"date":"2025-11-13","close":12080.0},{"date":"2025-11-14","close":11520.0},{"date":"2025-11-17","close":11330.0},{"date":"2025-11-18","close":11120.0},{"date":"2025-11-19","close":11110.0},{"date":"2025-11-20","close":11380.0},{"date":"2025-11-21","close":11070.0},{"date":"2025-11-24","close":11050.0},{"date":"2025-11-25","close":11220.0},{"date":"2025-11-26","close":11370.0},{"date":"2025-11-27","close":11290.0},{"date":"2025-11-28","close":11350.0},{"date":"2025-12-01","close":11090.0},{"date":"2025-12-02","close":11200.0},{"date":"2025-12-03","close":11220.0},{"date":"2025-12-04","close":11230.0},{"date":"2025-12-05","close":11680.0},{"date":"2025-12-08","close":11320.0},{"date":"2025-12-09","close":11060.0},{"date":"2025-12-10","close":11070.0},{"date":"2025-12-11","close":11150.0},{"date":"2025-12-12","close":11330.0},{"date":"2025-12-15","close":11180.0},{"date":"2025-12-16","close":11130.0},{"date":"2025-12-17","close":11130.0},{"date":"2025-12-18","close":10750.0},{"date":"2025-12-19","close":10750.0},{"date":"2025-12-22","close":10730.0},{"date":"2025-12-23","close":10650.0},{"date":"2025-12-24","close":10640.0},{"date":"2025-12-26","close":10000.0},{"date":"2025-12-29","close":10290.0},{"date":"2025-12-30","close":10170.0},{"date":"2026-01-02","close":10140.0},{"date":"2026-01-05","close":10330.0},{"date":"2026-01-06","close":10370.0},{"date":"2026-01-07","close":10230.0},{"date":"2026-01-08","close":10190.0},{"date":"2026-01-09","close":10080.0},{"date":"2026-01-12","close":10070.0},{"date":"2026-01-13","close":10360.0},{"date":"2026-01-14","close":10800.0},{"date":"2026-01-15","close":10600.0},{"date":"2026-01-16","close":10500.0},{"date":"2026-01-19","close":10780.0},{"date":"2026-01-20","close":10840.0},{"date":"2026-01-21","close":10510.0},{"date":"2026-01-22","close":10480.0},{"date":"2026-01-23","close":10530.0},{"date":"2026-01-26","close":10230.0},{"date":"2026-01-27","close":10270.0},{"date":"2026-01-28","close":10170.0},{"date":"2026-01-29","close":10100.0},{"date":"2026-01-30","close":9900.0},{"date":"2026-02-02","close":9970.0},{"date":"2026-02-03","close":10190.0},{"date":"2026-02-04","close":10310.0},{"date":"2026-02-05","close":9930.0},{"date":"2026-02-06","close":10020.0},{"date":"2026-02-09","close":10080.0},{"date":"2026-02-10","close":10080.0},{"date":"2026-02-11","close":10070.0},{"date":"2026-02-12","close":10170.0},{"date":"2026-02-13","close":10100.0},{"date":"2026-02-19","close":10170.0},{"date":"2026-02-20","close":10210.0},{"date":"2026-02-23","close":10160.0},{"date":"2026-02-24","close":10280.0},{"date":"2026-02-25","close":10370.0},{"date":"2026-02-26","close":10560.0},{"date":"2026-02-27","close":10190.0},{"date":"2026-03-03","close":9980.0},{"date":"2026-03-04","close":8650.0},{"date":"2026-03-05","close":9660.0},{"date":"2026-03-06","close":9980.0},{"date":"2026-03-09","close":9420.0},{"date":"2026-03-10","close":9650.0},{"date":"2026-03-11","close":9980.0},{"date":"2026-03-12","close":10650.0},{"date":"2026-03-13","close":10370.0},{"date":"2026-03-16","close":10320.0},{"date":"2026-03-17","close":10290.0},{"date":"2026-03-18","close":10560.0},{"date":"2026-03-19","close":10390.0},{"date":"2026-03-20","close":9640.0},{"date":"2026-03-23","close":9680.0},{"date":"2026-03-24","close":9480.0},{"date":"2026-03-25","close":9640.0},{"date":"2026-03-26","close":9640.0},{"date":"2026-03-27","close":9600.0},{"date":"2026-03-30","close":9380.0},{"date":"2026-03-31","close":9300.0},{"date":"2026-04-01","close":9490.0},{"date":"2026-04-02","close":9360.0},{"date":"2026-04-03","close":9550.0},{"date":"2026-04-06","close":9600.0},{"date":"2026-04-07","close":9450.0},{"date":"2026-04-08","close":9620.0},{"date":"2026-04-09","close":9490.0},{"date":"2026-04-10","close":9490.0},{"date":"2026-04-13","close":9430.0},{"date":"2026-04-14","close":10000.0},{"date":"2026-04-15","close":9890.0},{"date":"2026-04-16","close":10140.0},{"date":"2026-04-17","close":10190.0},{"date":"2026-04-20","close":9950.0},{"date":"2026-04-21","close":10070.0},{"date":"2026-04-22","close":10190.0},{"date":"2026-04-23","close":10160.0},{"date":"2026-04-24","close":10290.0},{"date":"2026-04-27","close":10320.0},{"date":"2026-04-28","close":10540.0},{"date":"2026-04-29","close":11020.0},{"date":"2026-04-30","close":11320.0},{"date":"2026-05-04","close":11320.0},{"date":"2026-05-06","close":13320.0},{"date":"2026-05-07","close":12820.0},{"date":"2026-05-08","close":13440.0},{"date":"2026-05-11","close":14240.0},{"date":"2026-05-12","close":13060.0},{"date":"2026-05-13","close":12410.0},{"date":"2026-05-14","close":12510.0},{"date":"2026-05-15","close":12200.0},{"date":"2026-05-18","close":12120.0},{"date":"2026-05-19","close":11940.0},{"date":"2026-05-20","close":11190.0},{"date":"2026-05-21","close":11750.0},{"date":"2026-05-22","close":12550.0},{"date":"2026-05-26","close":11850.0},{"date":"2026-05-27","close":12090.0},{"date":"2026-05-28","close":11290.0},{"date":"2026-05-29","close":10690.0},{"date":"2026-06-01","close":10500.0},{"date":"2026-06-02","close":10060.0},{"date":"2026-06-04","close":9860.0},{"date":"2026-06-05","close":9440.0},{"date":"2026-06-08","close":8890.0},{"date":"2026-06-09","close":8980.0},{"date":"2026-06-10","close":8860.0},{"date":"2026-06-11","close":8660.0},{"date":"2026-06-12","close":9080.0},{"date":"2026-06-15","close":9480.0},{"date":"2026-06-16","close":9470.0},{"date":"2026-06-17","close":9310.0},{"date":"2026-06-18","close":8810.0},{"date":"2026-06-19","close":8810.0},{"date":"2026-06-22","close":8580.0},{"date":"2026-06-23","close":8090.0},{"date":"2026-06-24","close":8200.0},{"date":"2026-06-25","close":8100.0},{"date":"2026-06-26","close":7730.0},{"date":"2026-06-29","close":8060.0},{"date":"2026-06-30","close":8130.0},{"date":"2026-07-01","close":8230.0},{"date":"2026-07-02","close":8190.0},{"date":"2026-07-03","close":8120.0},{"date":"2026-07-06","close":8010.0},{"date":"2026-07-07","close":7860.0},{"date":"2026-07-08","close":7600.0},{"date":"2026-07-09","close":7490.0},{"date":"2026-07-10","close":7790.0},{"date":"2026-07-13","close":7510.0},{"date":"2026-07-14","close":7400.0},{"date":"2026-07-15","close":7510.0},{"date":"2026-07-16","close":7310.0},{"date":"2026-07-20","close":6890.0},{"date":"2026-07-21","close":6790.0},{"date":"2026-07-22","close":6990.0},{"date":"2026-07-23","close":7340.0},{"date":"2026-07-24","close":7200.0},{"date":"2026-07-27","close":6270.0},{"date":"2026-07-28","close":6060.0},{"date":"2026-07-29","close":6000.0},{"date":"2026-07-30","close":6210.0},{"date":"2026-07-31","close":7190.0},{"date":"2026-08-03","close":7070.0},{"date":"2026-08-04","close":7050.0},{"date":"2026-08-05","close":7600.0},{"date":"2026-08-06","close":7340.0},{"date":"2026-08-07","close":7240.0},{"date":"2026-08-10","close":7310.0},{"date":"2026-08-11","close":7480.0},{"date":"2026-08-12","close":7440.0},{"date":"2026-08-13","close":7640.0},{"date":"2026-08-14","close":7710.0},{"date":"2026-08-18","close":7470.0},{"date":"2026-08-19","close":7650.0},{"date":"2026-08-20","close":7510.0},{"date":"2026-08-21","close":7380.0},{"date":"2026-08-24","close":7340.0},{"date":"2026-08-25","close":7390.0},{"date":"2026-08-26","close":7480.0},{"date":"2026-08-27","close":7540.0},{"date":"2026-08-28","close":7490.0},{"date":"2026-08-31","close":7490.0},{"date":"2026-09-01","close":7490.0},{"date":"2026-09-02","close":7290.0},{"date":"2026-09-03","close":7410.0},{"date":"2026-09-04","close":7730.0},{"date":"2026-09-07","close":7760.0},{"date":"2026-09-08","close":7680.0},{"date":"2026-09-09","close":8030.0},{"date":"2026-09-10","close":7750.0},{"date":"2026-09-11","close":7600.0},{"date":"2026-09-14","close":7550.0},{"date":"2026-09-15","close":7860.0},{"date":"2026-09-16","close":7720.0},{"date":"2026-09-17","close":7820.0},{"date":"2026-09-18","close":7810.0},{"date":"2026-09-21","close":7820.0},{"date":"2026-09-22","close":7800.0},{"date":"2026-09-23","close":7790.0},{"date":"2026-09-28","close":7710.0},{"date":"2026-09-29","close":7600.0},{"date":"2026-09-30","close":7550.0},{"date":"2026-10-01","close":7540.0},{"date":"2026-10-02","close":7560.0},{"date":"2026-10-06","close":7460.0},{"date":"2026-10-07","close":7410.0},{"date":"2026-10-08","close":7420.0},{"date":"2026-10-12","close":7200.0},{"date":"2026-10-13","close":7000.0},{"date":"2026-10-14","close":6740.0},{"date":"2026-10-15","close":6710.0},{"date":"2026-10-16","close":7530.0},{"date":"2026-10-19","close":7120.0},{"date":"2026-10-20","close":6880.0},{"date":"2026-10-21","close":6900.0},{"date":"2026-10-22","close":6990.0},{"date":"2026-10-23","close":6590.0}],"chart_data":[{"date":"2024-10-23","open":8380,"high":8450,"low":8270,"close":8370,"volume":2084,"rsi_14":5.6,"sma_20":9003.5,"sma_60":9391.5,"sma_120":9946.5},{"date":"2024-10-24","open":8360,"high":8720,"low":8230,"close":8360,"volume":1596,"rsi_14":6.25,"sma_20":8951.5,"sma_60":9368.33,"sma_120":9948.92},{"date":"2024-10-25","open":8390,"high":8400,"low":8100,"close":8240,"volume":2990,"rsi_14":5.98,"sma_20":8892.5,"sma_60":9342.0,"sma_120":9950.67},{"date":"2024-10-28","open":8160,"high":8450,"low":8160,"close":8250,"volume":1613,"rsi_14":9.3,"sma_20":8833.0,"sma_60":9318.67,"sma_120":9952.5},{"date":"2024-10-29","open":8290,"high":8620,"low":8200,"close":8480,"volume":3841,"rsi_14":25.71,"sma_20":8784.0,"sma_60":9297.17,"sma_120":9936.25},{"date":"2024-10-30","open":8480,"high":8480,"low":8210,"close":8400,"volume":1756,"rsi_14":24.55,"sma_20":8729.0,"sma_60":9267.17,"sma_120":9929.17},{"date":"2024-10-31","open":8400,"high":8400,"low":8160,"close":8250,"volume":2089,"rsi_14":22.13,"sma_20":8667.5,"sma_60":9235.0,"sma_120":9922.42},{"date":"2024-11-01","open":8260,"high":8260,"low":8180,"close":8240,"volume":574,"rsi_14":24.55,"sma_20":8612.5,"sma_60":9199.67,"sma_120":9915.83},{"date":"2024-11-04","open":8240,"high":8310,"low":8210,"close":8290,"volume":2027,"rsi_14":28.83,"sma_20":8563.5,"sma_60":9167.67,"sma_120":9908.42},{"date":"2024-11-05","open":8290,"high":8460,"low":8240,"close":8370,"volume":2399,"rsi_14":35.09,"sma_20":8534.5,"sma_60":9143.33,"sma_120":9903.0},{"date":"2024-11-06","open":8370,"high":8370,"low":8190,"close":8280,"volume":2370,"rsi_14":32.79,"sma_20":8499.0,"sma_60":9135.33,"sma_120":9898.33},{"date":"2024-11-07","open":8280,"high":8280,"low":8110,"close":8160,"volume":2834,"rsi_14":31.01,"sma_20":8459.0,"sma_60":9118.33,"sma_120":9891.92},{"date":"2024-11-08","open":8180,"high":8240,"low":8100,"close":8190,"volume":3533,"rsi_14":33.86,"sma_20":8422.0,"sma_60":9100.33,"sma_120":9886.33},{"date":"2024-11-11","open":8110,"high":8190,"low":7800,"close":8020,"volume":4138,"rsi_14":36.44,"sma_20":8383.0,"sma_60":9080.67,"sma_120":9880.0},{"date":"2024-11-12","open":8020,"high":8020,"low":7680,"close":7720,"volume":4704,"rsi_14":27.59,"sma_20":8331.0,"sma_60":9050.83,"sma_120":9866.83},{"date":"2024-11-13","open":7730,"high":7740,"low":7330,"close":7400,"volume":5716,"rsi_14":22.73,"sma_20":8265.5,"sma_60":9014.17,"sma_120":9852.67},{"date":"2024-11-14","open":7400,"high":7600,"low":7230,"close":7530,"volume":3182,"rsi_14":29.94,"sma_20":8207.0,"sma_60":8977.17,"sma_120":9840.83},{"date":"2024-11-15","open":7530,"high":7740,"low":7270,"close":7700,"volume":9846,"rsi_14":35.75,"sma_20":8159.5,"sma_60":8939.5,"sma_120":9831.08},{"date":"2024-11-18","open":7720,"high":8000,"low":7720,"close":7900,"volume":1621,"rsi_14":34.74,"sma_20":8124.5,"sma_60":8905.33,"sma_120":9800.83},{"date":"2024-11-19","open":7660,"high":7990,"low":7660,"close":7880,"volume":1348,"rsi_14":35.87,"sma_20":8101.5,"sma_60":8875.33,"sma_120":9763.17},{"date":"2024-11-20","open":7810,"high":7920,"low":7410,"close":7840,"volume":2061,"rsi_14":38.15,"sma_20":8075.0,"sma_60":8843.33,"sma_120":9721.75},{"date":"2024-11-21","open":7890,"high":7890,"low":7410,"close":7640,"volume":2049,"rsi_14":34.38,"sma_20":8039.0,"sma_60":8808.0,"sma_120":9676.33},{"date":"2024-11-22","open":7650,"high":7800,"low":7570,"close":7670,"volume":1119,"rsi_14":33.68,"sma_20":8010.5,"sma_60":8775.5,"sma_120":9631.25},{"date":"2024-11-25","open":7650,"high":8200,"low":7650,"close":8000,"volume":15181,"rsi_14":41.4,"sma_20":7998.0,"sma_60":8748.67,"sma_120":9595.75},{"date":"2024-11-26","open":8000,"high":8190,"low":7740,"close":8150,"volume":2447,"rsi_14":47.06,"sma_20":7981.5,"sma_60":8724.67,"sma_120":9566.67},{"date":"2024-11-27","open":8170,"high":8200,"low":7870,"close":8050,"volume":2509,"rsi_14":47.49,"sma_20":7964.0,"sma_60":8698.67,"sma_120":9528.25},{"date":"2024-11-28","open":7950,"high":8600,"low":7930,"close":8340,"volume":18372,"rsi_14":53.06,"sma_20":7968.5,"sma_60":8679.17,"sma_120":9494.75},{"date":"2024-11-29","open":8290,"high":8290,"low":8010,"close":8150,"volume":2387,"rsi_14":52.63,"sma_20":7964.0,"sma_60":8652.83,"sma_120":9464.5},{"date":"2024-12-02","open":8260,"high":8260,"low":7830,"close":8000,"volume":2412,"rsi_14":56.03,"sma_20":7949.5,"sma_60":8623.67,"sma_120":9439.92},{"date":"2024-12-03","open":7850,"high":8050,"low":7850,"close":8030,"volume":725,"rsi_14":65.52,"sma_20":7932.5,"sma_60":8596.0,"sma_120":9416.42},{"date":"2024-12-04","open":8010,"high":8010,"low":7510,"close":7890,"volume":6347,"rsi_14":58.82,"sma_20":7913.0,"sma_60":8568.33,"sma_120":9389.75},{"date":"2024-12-05","open":7890,"high":7890,"low":7530,"close":7830,"volume":1329,"rsi_14":53.37,"sma_20":7896.5,"sma_60":8543.83,"sma_120":9359.42},{"date":"2024-12-06","open":7830,"high":7950,"low":7710,"close":7880,"volume":1004,"rsi_14":49.44,"sma_20":7881.0,"sma_60":8520.33,"sma_120":9326.25},{"date":"2024-12-09","open":7810,"high":7810,"low":7310,"close":7410,"volume":2456,"rsi_14":39.46,"sma_20":7850.5,"sma_60":8492.83,"sma_120":9288.58},{"date":"2024-12-10","open":7420,"high":7890,"low":7420,"close":7750,"volume":2864,"rsi_14":48.22,"sma_20":7852.0,"sma_60":8469.83,"sma_120":9259.42},{"date":"2024-12-11","open":7760,"high":7870,"low":7580,"close":7730,"volume":1071,"rsi_14":51.91,"sma_20":7868.5,"sma_60":8446.17,"sma_120":9228.67},{"date":"2024-12-12","open":7780,"high":8300,"low":7730,"close":7980,"volume":3955,"rsi_14":56.03,"sma_20":7891.0,"sma_60":8425.17,"sma_120":9201.83},{"date":"2024-12-13","open":8010,"high":8250,"low":7940,"close":8080,"volume":1646,"rsi_14":51.71,"sma_20":7910.0,"sma_60":8404.17,"sma_120":9175.83},{"date":"2024-12-16","open":8090,"high":8500,"low":8060,"close":8330,"volume":4773,"rsi_14":53.69,"sma_20":7931.5,"sma_60":8386.83,"sma_120":9152.25},{"date":"2024-12-17","open":8250,"high":8400,"low":8050,"close":8400,"volume":1506,"rsi_14":57.26,"sma_20":7957.5,"sma_60":8370.67,"sma_120":9127.67},{"date":"2024-12-18","open":8430,"high":8550,"low":8330,"close":8390,"volume":267,"rsi_14":51.17,"sma_20":7985.0,"sma_60":8354.5,"sma_120":9104.92},{"date":"2024-12-19","open":8380,"high":8380,"low":8010,"close":8240,"volume":1167,"rsi_14":52.15,"sma_20":8015.0,"sma_60":8335.17,"sma_120":9081.25},{"date":"2024-12-20","open":8230,"high":8340,"low":7800,"close":8050,"volume":1796,"rsi_14":51.17,"sma_20":8034.0,"sma_60":8312.33,"sma_120":9058.33},{"date":"2024-12-23","open":8030,"high":8040,"low":8000,"close":8030,"volume":1245,"rsi_14":50.0,"sma_20":8035.5,"sma_60":8288.83,"sma_120":9035.92},{"date":"2024-12-24","open":8020,"high":8030,"low":7640,"close":7640,"volume":1663,"rsi_14":44.73,"sma_20":8010.0,"sma_60":8258.5,"sma_120":9010.75},{"date":"2024-12-26","open":7770,"high":7800,"low":7600,"close":7710,"volume":1404,"rsi_14":47.48,"sma_20":7993.0,"sma_60":8228.67,"sma_120":8985.58},{"date":"2024-12-27","open":7710,"high":7760,"low":7350,"close":7740,"volume":2775,"rsi_14":47.03,"sma_20":7963.0,"sma_60":8199.67,"sma_120":8965.08},{"date":"2024-12-30","open":7730,"high":7730,"low":7540,"close":7720,"volume":1330,"rsi_14":58.12,"sma_20":7941.5,"sma_60":8172.67,"sma_120":8945.5},{"date":"2025-01-02","open":7740,"high":8060,"low":7720,"close":7990,"volume":974,"rsi_14":56.52,"sma_20":7941.0,"sma_60":8151.33,"sma_120":8927.0},{"date":"2025-01-03","open":7980,"high":8290,"low":7970,"close":8160,"volume":4035,"rsi_14":60.8,"sma_20":7947.5,"sma_60":8138.17,"sma_120":8910.33},{"date":"2025-01-06","open":8230,"high":8300,"low":8080,"close":8190,"volume":2344,"rsi_14":55.93,"sma_20":7962.5,"sma_60":8124.83,"sma_120":8891.92},{"date":"2025-01-07","open":8270,"high":8460,"low":8120,"close":8370,"volume":3699,"rsi_14":57.84,"sma_20":7989.5,"sma_60":8115.0,"sma_120":8872.17},{"date":"2025-01-08","open":8410,"high":8570,"low":8100,"close":8280,"volume":558,"rsi_14":48.52,"sma_20":8009.5,"sma_60":8104.17,"sma_120":8852.92},{"date":"2025-01-09","open":8270,"high":8320,"low":8070,"close":8190,"volume":1108,"rsi_14":43.86,"sma_20":8048.5,"sma_60":8094.0,"sma_120":8832.83},{"date":"2025-01-10","open":8190,"high":8290,"low":8070,"close":8260,"volume":394,"rsi_14":46.33,"sma_20":8074.0,"sma_60":8085.67,"sma_120":8813.92},{"date":"2025-01-13","open":8240,"high":8270,"low":8060,"close":8200,"volume":1325,"rsi_14":48.81,"sma_20":8097.5,"sma_60":8077.17,"sma_120":8795.92},{"date":"2025-01-14","open":8200,"high":8290,"low":8010,"close":8290,"volume":589,"rsi_14":57.59,"sma_20":8113.0,"sma_60":8070.33,"sma_120":8782.0},{"date":"2025-01-15","open":8290,"high":8290,"low":8150,"close":8180,"volume":97,"rsi_14":54.49,"sma_20":8118.0,"sma_60":8062.5,"sma_120":8766.5},{"date":"2025-01-16","open":8180,"high":8440,"low":8180,"close":8300,"volume":802,"rsi_14":73.57,"sma_20":8116.5,"sma_60":8057.5,"sma_120":8752.0},{"date":"2025-01-17","open":8300,"high":8410,"low":8190,"close":8400,"volume":217,"rsi_14":74.13,"sma_20":8116.5,"sma_60":8058.5,"sma_120":8738.58},{"date":"2025-01-20","open":8400,"high":8840,"low":8400,"close":8620,"volume":2944,"rsi_14":77.16,"sma_20":8128.0,"sma_60":8062.67,"sma_120":8727.08},{"date":"2025-01-21","open":8670,"high":8670,"low":8360,"close":8570,"volume":1488,"rsi_14":75.76,"sma_20":8144.5,"sma_60":8066.17,"sma_120":8717.25},{"date":"2025-01-22","open":8570,"high":8720,"low":8200,"close":8200,"volume":4024,"rsi_14":56.0,"sma_20":8152.0,"sma_60":8065.5,"sma_120":8703.75},{"date":"2025-01-23","open":8200,"high":8500,"low":8020,"close":8500,"volume":705,"rsi_14":59.04,"sma_20":8175.5,"sma_60":8069.67,"sma_120":8694.17},{"date":"2025-01-24","open":8340,"high":8510,"low":8310,"close":8380,"volume":562,"rsi_14":54.82,"sma_20":8212.5,"sma_60":8068.0,"sma_120":8682.58},{"date":"2025-01-31","open":8370,"high":8370,"low":7960,"close":7960,"volume":2340,"rsi_14":40.72,"sma_20":8225.0,"sma_60":8060.67,"sma_120":8663.92},{"date":"2025-02-03","open":7950,"high":7950,"low":7610,"close":7920,"volume":1572,"rsi_14":41.67,"sma_20":8234.0,"sma_60":8055.17,"sma_120":8645.08},{"date":"2025-02-04","open":7920,"high":8090,"low":7860,"close":8060,"volume":1436,"rsi_14":47.06,"sma_20":8251.0,"sma_60":8052.17,"sma_120":8625.92},{"date":"2025-02-05","open":8040,"high":8040,"low":7780,"close":7780,"volume":1364,"rsi_14":40.08,"sma_20":8240.5,"sma_60":8043.67,"sma_120":8605.67},{"date":"2025-02-06","open":7780,"high":7860,"low":7730,"close":7820,"volume":1980,"rsi_14":42.08,"sma_20":8223.5,"sma_60":8034.5,"sma_120":8588.92},{"date":"2025-02-07","open":7850,"high":8000,"low":7690,"close":7990,"volume":803,"rsi_14":43.95,"sma_20":8213.5,"sma_60":8029.67,"sma_120":8582.5},{"date":"2025-02-10","open":7940,"high":8000,"low":7830,"close":8000,"volume":190,"rsi_14":46.22,"sma_20":8195.0,"sma_60":8027.0,"sma_120":8572.67},{"date":"2025-02-11","open":8000,"high":8000,"low":7800,"close":7880,"volume":2363,"rsi_14":41.18,"sma_20":8175.0,"sma_60":8021.83,"sma_120":8561.08},{"date":"2025-02-12","open":7870,"high":7890,"low":7680,"close":7800,"volume":457,"rsi_14":37.29,"sma_20":8155.5,"sma_60":8018.17,"sma_120":8549.42},{"date":"2025-02-13","open":7800,"high":7990,"low":7610,"close":7770,"volume":1436,"rsi_14":30.41,"sma_20":8131.0,"sma_60":8019.0,"sma_120":8534.92},{"date":"2025-02-14","open":7640,"high":7800,"low":7640,"close":7710,"volume":2887,"rsi_14":30.28,"sma_20":8106.5,"sma_60":8024.17,"sma_120":8519.17},{"date":"2025-02-17","open":7710,"high":7770,"low":7650,"close":7710,"volume":1752,"rsi_14":36.46,"sma_20":8077.5,"sma_60":8027.17,"sma_120":8502.17},{"date":"2025-02-18","open":7740,"high":7750,"low":7640,"close":7680,"volume":1530,"rsi_14":23.38,"sma_20":8052.5,"sma_60":8026.83,"sma_120":8483.17},{"date":"2025-02-19","open":7740,"high":7940,"low":7680,"close":7730,"volume":5068,"rsi_14":27.89,"sma_20":8024.0,"sma_60":8024.0,"sma_120":8464.67},{"date":"2025-02-20","open":7780,"high":8050,"low":7780,"close":7850,"volume":2707,"rsi_14":45.3,"sma_20":7996.5,"sma_60":8023.5,"sma_120":8449.42},{"date":"2025-02-21","open":7850,"high":7990,"low":7790,"close":7850,"volume":1962,"rsi_14":46.9,"sma_20":7958.0,"sma_60":8023.67,"sma_120":8433.5},{"date":"2025-02-24","open":7850,"high":7850,"low":7600,"close":7850,"volume":924,"rsi_14":39.39,"sma_20":7922.0,"sma_60":8027.17,"sma_120":8417.58},{"date":"2025-02-25","open":7770,"high":7850,"low":7710,"close":7710,"volume":864,"rsi_14":45.88,"sma_20":7897.5,"sma_60":8027.83,"sma_120":8401.67},{"date":"2025-02-26","open":7710,"high":7850,"low":7710,"close":7800,"volume":988,"rsi_14":48.89,"sma_20":7862.5,"sma_60":8024.5,"sma_120":8386.58},{"date":"2025-02-27","open":7920,"high":8120,"low":7810,"close":7940,"volume":3359,"rsi_14":47.13,"sma_20":7840.5,"sma_60":8021.0,"sma_120":8372.83},{"date":"2025-02-28","open":7930,"high":7990,"low":7730,"close":7930,"volume":1883,"rsi_14":45.98,"sma_20":7839.0,"sma_60":8019.0,"sma_120":8358.83},{"date":"2025-03-04","open":7930,"high":7930,"low":7620,"close":7690,"volume":1589,"rsi_14":40.4,"sma_20":7827.5,"sma_60":8008.17,"sma_120":8343.67},{"date":"2025-03-05","open":7690,"high":7990,"low":7680,"close":7790,"volume":506,"rsi_14":49.5,"sma_20":7814.0,"sma_60":8002.17,"sma_120":8327.5},{"date":"2025-03-06","open":7810,"high":7960,"low":7730,"close":7820,"volume":1205,"rsi_14":52.48,"sma_20":7816.0,"sma_60":7999.17,"sma_120":8311.42},{"date":"2025-03-07","open":7840,"high":7890,"low":7730,"close":7810,"volume":1101,"rsi_14":55.21,"sma_20":7815.5,"sma_60":7995.5,"sma_120":8295.75},{"date":"2025-03-10","open":7780,"high":7790,"low":7740,"close":7770,"volume":1551,"rsi_14":53.0,"sma_20":7804.5,"sma_60":7993.5,"sma_120":8280.92},{"date":"2025-03-11","open":7730,"high":7730,"low":7580,"close":7670,"volume":605,"rsi_14":49.53,"sma_20":7788.0,"sma_60":7990.83,"sma_120":8267.33},{"date":"2025-03-12","open":7670,"high":7720,"low":7600,"close":7680,"volume":843,"rsi_14":47.57,"sma_20":7778.0,"sma_60":7987.5,"sma_120":8253.92},{"date":"2025-03-13","open":7680,"high":7740,"low":7640,"close":7690,"volume":191,"rsi_14":41.3,"sma_20":7772.5,"sma_60":7992.17,"sma_120":8242.5},{"date":"2025-03-14","open":7720,"high":7720,"low":7640,"close":7690,"volume":413,"rsi_14":41.3,"sma_20":7768.5,"sma_60":7991.17,"sma_120":8230.5},{"date":"2025-03-17","open":7720,"high":7750,"low":7640,"close":7690,"volume":1689,"rsi_14":41.3,"sma_20":7767.5,"sma_60":7990.5,"sma_120":8218.33},{"date":"2025-03-18","open":7720,"high":7720,"low":7680,"close":7690,"volume":90,"rsi_14":48.72,"sma_20":7766.5,"sma_60":7985.67,"sma_120":8205.42},{"date":"2025-03-19","open":7610,"high":7690,"low":7580,"close":7680,"volume":735,"rsi_14":41.43,"sma_20":7766.5,"sma_60":7979.0,"sma_120":8191.58},{"date":"2025-03-20","open":7500,"high":7650,"low":7500,"close":7630,"volume":858,"rsi_14":24.59,"sma_20":7761.5,"sma_60":7967.33,"sma_120":8177.08},{"date":"2025-03-21","open":7660,"high":7680,"low":7600,"close":7670,"volume":255,"rsi_14":29.69,"sma_20":7752.5,"sma_60":7955.17,"sma_120":8162.92},{"date":"2025-03-24","open":7670,"high":7670,"low":7450,"close":7650,"volume":566,"rsi_14":45.24,"sma_20":7742.5,"sma_60":7942.83,"sma_120":8148.67},{"date":"2025-03-25","open":7650,"high":7690,"low":7550,"close":7650,"volume":1435,"rsi_14":28.12,"sma_20":7732.5,"sma_60":7933.0,"sma_120":8134.08},{"date":"2025-03-26","open":7650,"high":7660,"low":7550,"close":7650,"volume":102,"rsi_14":20.69,"sma_20":7729.5,"sma_60":7926.33,"sma_120":8119.33},{"date":"2025-03-27","open":7640,"high":7640,"low":7530,"close":7530,"volume":345,"rsi_14":15.0,"sma_20":7716.0,"sma_60":7918.0,"sma_120":8103.42},{"date":"2025-03-28","open":7530,"high":7530,"low":7130,"close":7130,"volume":6280,"rsi_14":7.89,"sma_20":7675.5,"sma_60":7909.5,"sma_120":8084.0},{"date":"2025-03-31","open":7130,"high":7250,"low":7050,"close":7050,"volume":2868,"rsi_14":8.11,"sma_20":7631.5,"sma_60":7898.5,"sma_120":8063.58},{"date":"2025-04-01","open":7180,"high":7200,"low":6900,"close":7130,"volume":2220,"rsi_14":16.05,"sma_20":7603.5,"sma_60":7888.33,"sma_120":8044.0},{"date":"2025-04-02","open":7000,"high":7400,"low":7000,"close":7080,"volume":567,"rsi_14":14.12,"sma_20":7568.0,"sma_60":7877.67,"sma_120":8025.17},{"date":"2025-04-03","open":7030,"high":7040,"low":6900,"close":7010,"volume":664,"rsi_14":13.04,"sma_20":7527.5,"sma_60":7861.33,"sma_120":8006.33},{"date":"2025-04-04","open":7020,"high":7450,"low":6720,"close":7450,"volume":4392,"rsi_14":41.18,"sma_20":7509.5,"sma_60":7849.5,"sma_120":7993.83},{"date":"2025-04-07","open":7450,"high":7450,"low":7000,"close":7000,"volume":861,"rsi_14":30.94,"sma_20":7471.0,"sma_60":7829.67,"sma_120":7977.25},{"date":"2025-04-08","open":7140,"high":7300,"low":7070,"close":7250,"volume":1926,"rsi_14":39.51,"sma_20":7450.0,"sma_60":7811.0,"sma_120":7963.0},{"date":"2025-04-09","open":7170,"high":7260,"low":7060,"close":7260,"volume":448,"rsi_14":40.8,"sma_20":7429.0,"sma_60":7794.0,"sma_120":7949.08},{"date":"2025-04-10","open":7460,"high":7660,"low":7260,"close":7500,"volume":2132,"rsi_14":46.15,"sma_20":7419.5,"sma_60":7782.5,"sma_120":7938.25},{"date":"2025-04-11","open":7500,"high":7600,"low":7250,"close":7600,"volume":2863,"rsi_14":48.91,"sma_20":7415.0,"sma_60":7771.5,"sma_120":7928.58},{"date":"2025-04-14","open":7600,"high":7600,"low":7490,"close":7580,"volume":681,"rsi_14":48.48,"sma_20":7409.5,"sma_60":7761.17,"sma_120":7919.17},{"date":"2025-04-15","open":7620,"high":7680,"low":7490,"close":7650,"volume":195,"rsi_14":50.0,"sma_20":7407.5,"sma_60":7750.5,"sma_120":7910.42},{"date":"2025-04-16","open":7650,"high":7870,"low":7530,"close":7660,"volume":3523,"rsi_14":52.86,"sma_20":7406.5,"sma_60":7741.83,"sma_120":7902.17},{"date":"2025-04-17","open":7660,"high":7660,"low":7590,"close":7640,"volume":349,"rsi_14":63.49,"sma_20":7407.0,"sma_60":7730.83,"sma_120":7894.17},{"date":"2025-04-18","open":7680,"high":7900,"low":7590,"close":7650,"volume":1420,"rsi_14":66.48,"sma_20":7406.0,"sma_60":7718.33,"sma_120":7888.42},{"date":"2025-04-21","open":7660,"high":7940,"low":7570,"close":7600,"volume":836,"rsi_14":63.13,"sma_20":7403.5,"sma_60":7701.33,"sma_120":7882.0},{"date":"2025-04-22","open":7630,"high":7640,"low":7570,"close":7570,"volume":341,"rsi_14":63.84,"sma_20":7399.5,"sma_60":7684.67,"sma_120":7875.42},{"date":"2025-04-23","open":7640,"high":8800,"low":7640,"close":7860,"volume":109566,"rsi_14":71.36,"sma_20":7410.0,"sma_60":7679.0,"sma_120":7872.25},{"date":"2025-04-24","open":7860,"high":8030,"low":7650,"close":8000,"volume":4738,"rsi_14":66.27,"sma_20":7433.5,"sma_60":7670.67,"sma_120":7870.17},{"date":"2025-04-25","open":8030,"high":8140,"low":7800,"close":8000,"volume":9360,"rsi_14":90.32,"sma_20":7477.0,"sma_60":7664.33,"sma_120":7866.17},{"date":"2025-04-28","open":8010,"high":8010,"low":7410,"close":7870,"volume":2846,"rsi_14":77.68,"sma_20":7518.0,"sma_60":7662.83,"sma_120":7861.75},{"date":"2025-04-29","open":7840,"high":7970,"low":7720,"close":7840,"volume":1603,"rsi_14":75.44,"sma_20":7553.5,"sma_60":7661.5,"sma_120":7858.33},{"date":"2025-04-30","open":7770,"high":7780,"low":7530,"close":7690,"volume":3914,"rsi_14":59.05,"sma_20":7584.0,"sma_60":7655.33,"sma_120":7853.75},{"date":"2025-05-02","open":7680,"high":7800,"low":7410,"close":7740,"volume":1993,"rsi_14":57.0,"sma_20":7620.5,"sma_60":7654.67,"sma_120":7849.17},{"date":"2025-05-07","open":7780,"high":7880,"low":7780,"close":7850,"volume":2347,"rsi_14":62.39,"sma_20":7640.5,"sma_60":7655.17,"sma_120":7844.83},{"date":"2025-05-08","open":7930,"high":7950,"low":7610,"close":7920,"volume":2287,"rsi_14":62.39,"sma_20":7686.5,"sma_60":7654.0,"sma_120":7841.83},{"date":"2025-05-09","open":7920,"high":8030,"low":7760,"close":7900,"volume":1230,"rsi_14":60.91,"sma_20":7719.0,"sma_60":7652.33,"sma_120":7839.67},{"date":"2025-05-12","open":7920,"high":8000,"low":7710,"close":8000,"volume":3308,"rsi_14":65.25,"sma_20":7756.0,"sma_60":7654.33,"sma_120":7838.08},{"date":"2025-05-13","open":8110,"high":8110,"low":7810,"close":7920,"volume":1665,"rsi_14":60.8,"sma_20":7777.0,"sma_60":7656.33,"sma_120":7837.25},{"date":"2025-05-14","open":8000,"high":8300,"low":8000,"close":8270,"volume":10367,"rsi_14":71.61,"sma_20":7810.5,"sma_60":7664.67,"sma_120":7841.83},{"date":"2025-05-15","open":8350,"high":8500,"low":7930,"close":8050,"volume":2853,"rsi_14":63.79,"sma_20":7834.0,"sma_60":7670.33,"sma_120":7847.25},{"date":"2025-05-16","open":8300,"high":8440,"low":8140,"close":8360,"volume":9728,"rsi_14":64.2,"sma_20":7869.5,"sma_60":7681.17,"sma_120":7854.17},{"date":"2025-05-19","open":8390,"high":8580,"low":8010,"close":8110,"volume":10493,"rsi_14":52.94,"sma_20":7892.0,"sma_60":7688.33,"sma_120":7857.58},{"date":"2025-05-20","open":8200,"high":8400,"low":7900,"close":8380,"volume":6163,"rsi_14":58.88,"sma_20":7929.0,"sma_60":7699.17,"sma_120":7861.58},{"date":"2025-05-21","open":8410,"high":8450,"low":7990,"close":8350,"volume":9810,"rsi_14":61.76,"sma_20":7964.0,"sma_60":7707.5,"sma_120":7865.5},{"date":"2025-05-22","open":8100,"high":8330,"low":7900,"close":8070,"volume":2173,"rsi_14":55.02,"sma_20":7987.5,"sma_60":7711.17,"sma_120":7867.42},{"date":"2025-05-23","open":8070,"high":8130,"low":7900,"close":8070,"volume":4956,"rsi_14":58.88,"sma_20":8012.5,"sma_60":7714.83,"sma_120":7871.0},{"date":"2025-05-26","open":8060,"high":8060,"low":7800,"close":7980,"volume":3307,"rsi_14":55.5,"sma_20":8018.5,"sma_60":7719.33,"sma_120":7873.58},{"date":"2025-05-27","open":7910,"high":7970,"low":7790,"close":7890,"volume":1838,"rsi_14":50.93,"sma_20":8013.0,"sma_60":7720.83,"sma_120":7872.67},{"date":"2025-05-28","open":7990,"high":7990,"low":7820,"close":7890,"volume":318,"rsi_14":49.28,"sma_20":8007.5,"sma_60":7720.0,"sma_120":7870.5},{"date":"2025-05-29","open":7970,"high":7970,"low":7690,"close":7890,"volume":5048,"rsi_14":49.76,"sma_20":8008.5,"sma_60":7719.33,"sma_120":7869.17},{"date":"2025-05-30","open":7890,"high":8100,"low":7750,"close":8000,"volume":5296,"rsi_14":50.0,"sma_20":8016.5,"sma_60":7724.5,"sma_120":7866.33},{"date":"2025-06-02","open":8000,"high":8300,"low":8000,"close":8250,"volume":6692,"rsi_14":57.33,"sma_20":8044.5,"sma_60":7732.17,"sma_120":7867.17},{"date":"2025-06-04","open":8490,"high":8490,"low":8180,"close":8220,"volume":6354,"rsi_14":48.7,"sma_20":8068.5,"sma_60":7738.83,"sma_120":7869.0},{"date":"2025-06-05","open":8220,"high":8260,"low":8000,"close":8160,"volume":7288,"rsi_14":53.11,"sma_20":8084.0,"sma_60":7744.67,"sma_120":7870.08},{"date":"2025-06-09","open":8160,"high":8400,"low":8020,"close":8400,"volume":6805,"rsi_14":51.18,"sma_20":8108.0,"sma_60":7755.17,"sma_120":7874.33},{"date":"2025-06-10","open":8480,"high":9100,"low":8320,"close":8540,"volume":45766,"rsi_14":63.52,"sma_20":8140.0,"sma_60":7769.67,"sma_120":7880.25},{"date":"2025-06-11","open":8600,"high":8770,"low":8360,"close":8750,"volume":9722,"rsi_14":62.09,"sma_20":8177.5,"sma_60":7787.5,"sma_120":7887.5},{"date":"2025-06-12","open":8750,"high":8750,"low":8560,"close":8720,"volume":7189,"rsi_14":62.09,"sma_20":8217.5,"sma_60":7804.67,"sma_120":7898.42},{"date":"2025-06-13","open":8750,"high":8800,"low":8230,"close":8320,"volume":7980,"rsi_14":57.58,"sma_20":8220.0,"sma_60":7815.17,"sma_120":7903.17},{"date":"2025-06-16","open":8250,"high":8550,"low":8180,"close":8520,"volume":5321,"rsi_14":62.16,"sma_20":8243.5,"sma_60":7829.0,"sma_120":7909.75},{"date":"2025-06-17","open":8620,"high":8650,"low":8050,"close":8450,"volume":8003,"rsi_14":62.84,"sma_20":8248.0,"sma_60":7841.67,"sma_120":7913.67},{"date":"2025-06-18","open":8450,"high":8450,"low":8280,"close":8370,"volume":639,"rsi_14":63.19,"sma_20":8261.0,"sma_60":7853.17,"sma_120":7916.08},{"date":"2025-06-19","open":8460,"high":8580,"low":8370,"close":8540,"volume":4368,"rsi_14":66.33,"sma_20":8269.0,"sma_60":7868.33,"sma_120":7917.83},{"date":"2025-06-20","open":9250,"high":11100,"low":9200,"close":11100,"volume":314620,"rsi_14":85.27,"sma_20":8406.5,"sma_60":7925.5,"sma_120":7940.33},{"date":"2025-06-23","open":10900,"high":13970,"low":10220,"close":11320,"volume":1301289,"rsi_14":85.62,"sma_20":8569.0,"sma_60":7986.67,"sma_120":7964.75},{"date":"2025-06-24","open":11460,"high":13000,"low":11210,"close":11500,"volume":273277,"rsi_14":85.4,"sma_20":8740.5,"sma_60":8050.83,"sma_120":7991.92},{"date":"2025-06-25","open":11940,"high":11940,"low":11230,"close":11250,"volume":22095,"rsi_14":81.5,"sma_20":8904.0,"sma_60":8110.83,"sma_120":8018.58},{"date":"2025-06-26","open":11110,"high":11110,"low":10370,"close":10750,"volume":15089,"rsi_14":74.67,"sma_20":9047.0,"sma_60":8164.5,"sma_120":8041.25},{"date":"2025-06-27","open":11060,"high":11060,"low":10480,"close":10570,"volume":10682,"rsi_14":70.91,"sma_20":9181.0,"sma_60":8221.83,"sma_120":8065.67},{"date":"2025-06-30","open":10810,"high":13500,"low":10810,"close":11300,"volume":297661,"rsi_14":73.88,"sma_20":9351.5,"sma_60":8292.67,"sma_120":8095.58},{"date":"2025-07-01","open":12130,"high":12250,"low":11320,"close":11450,"volume":61165,"rsi_14":73.6,"sma_20":9524.0,"sma_60":8364.67,"sma_120":8126.5},{"date":"2025-07-02","open":11440,"high":11440,"low":10830,"close":11240,"volume":21648,"rsi_14":71.36,"sma_20":9673.5,"sma_60":8434.0,"sma_120":8155.83},{"date":"2025-07-03","open":11200,"high":13270,"low":10500,"close":11400,"volume":227582,"rsi_14":77.21,"sma_20":9832.5,"sma_60":8507.17,"sma_120":8184.25},{"date":"2025-07-04","open":11400,"high":11400,"low":10800,"close":10960,"volume":20779,"rsi_14":70.68,"sma_20":9972.5,"sma_60":8565.67,"sma_120":8207.58},{"date":"2025-07-07","open":10960,"high":11450,"low":10490,"close":11170,"volume":16090,"rsi_14":72.52,"sma_20":10111.0,"sma_60":8635.17,"sma_120":8232.42},{"date":"2025-07-08","open":10900,"high":11290,"low":10840,"close":10950,"volume":13386,"rsi_14":70.87,"sma_20":10231.5,"sma_60":8696.83,"sma_120":8253.92},{"date":"2025-07-09","open":10920,"high":11090,"low":10710,"close":10800,"volume":12201,"rsi_14":68.34,"sma_20":10334.0,"sma_60":8755.83,"sma_120":8274.92},{"date":"2025-07-10","open":11800,"high":14000,"low":11000,"close":11300,"volume":644074,"rsi_14":52.44,"sma_20":10463.0,"sma_60":8819.17,"sma_120":8300.83},{"date":"2025-07-11","open":11310,"high":11500,"low":11250,"close":11310,"volume":35274,"rsi_14":49.87,"sma_20":10612.5,"sma_60":8881.0,"sma_120":8326.25},{"date":"2025-07-14","open":11310,"high":11410,"low":11170,"close":11230,"volume":18934,"rsi_14":46.44,"sma_20":10748.0,"sma_60":8941.83,"sma_120":8351.5},{"date":"2025-07-15","open":11360,"high":11630,"low":11030,"close":11410,"volume":28172,"rsi_14":52.15,"sma_20":10896.0,"sma_60":9004.5,"sma_120":8377.5},{"date":"2025-07-16","open":11490,"high":11490,"low":11130,"close":11340,"volume":12984,"rsi_14":58.97,"sma_20":11044.5,"sma_60":9065.83,"sma_120":8403.83},{"date":"2025-07-17","open":11350,"high":11350,"low":11120,"close":11190,"volume":18424,"rsi_14":59.51,"sma_20":11177.0,"sma_60":9125.0,"sma_120":8427.92},{"date":"2025-07-18","open":11120,"high":11190,"low":10880,"close":11120,"volume":12949,"rsi_14":46.54,"sma_20":11178.0,"sma_60":9182.83,"sma_120":8450.58},{"date":"2025-07-21","open":11010,"high":11290,"low":10980,"close":11060,"volume":11373,"rsi_14":42.23,"sma_20":11165.0,"sma_60":9240.5,"sma_120":8470.92},{"date":"2025-07-22","open":11020,"high":11270,"low":10840,"close":10970,"volume":13883,"rsi_14":44.35,"sma_20":11138.5,"sma_60":9297.17,"sma_120":8490.92},{"date":"2025-07-23","open":10900,"high":11250,"low":10710,"close":10980,"volume":7105,"rsi_14":40.62,"sma_20":11125.0,"sma_60":9349.17,"sma_120":8514.08},{"date":"2025-07-24","open":11080,"high":12300,"low":10650,"close":10930,"volume":62005,"rsi_14":49.19,"sma_20":11134.0,"sma_60":9398.0,"sma_120":8534.33},{"date":"2025-07-25","open":11890,"high":12920,"low":10990,"close":11320,"volume":162283,"rsi_14":53.69,"sma_20":11171.5,"sma_60":9453.33,"sma_120":8558.83},{"date":"2025-07-28","open":11100,"high":11260,"low":10920,"close":11140,"volume":10243,"rsi_14":54.77,"sma_20":11163.5,"sma_60":9507.83,"sma_120":8585.33},{"date":"2025-07-29","open":11170,"high":11380,"low":10950,"close":11330,"volume":10856,"rsi_14":63.05,"sma_20":11157.5,"sma_60":9566.0,"sma_120":8613.75},{"date":"2025-07-30","open":11220,"high":11650,"low":11050,"close":11220,"volume":15832,"rsi_14":47.56,"sma_20":11156.5,"sma_60":9624.83,"sma_120":8640.08},{"date":"2025-07-31","open":11130,"high":11170,"low":10800,"close":10990,"volume":11642,"rsi_14":41.4,"sma_20":11136.0,"sma_60":9679.0,"sma_120":8666.83},{"date":"2025-08-01","open":10970,"high":10970,"low":10380,"close":10420,"volume":8328,"rsi_14":32.77,"sma_20":11109.0,"sma_60":9721.83,"sma_120":8688.5},{"date":"2025-08-04","open":10400,"high":10670,"low":10230,"close":10600,"volume":3705,"rsi_14":32.77,"sma_20":11080.5,"sma_60":9766.5,"sma_120":8710.25},{"date":"2025-08-05","open":10600,"high":10970,"low":10600,"close":10960,"volume":2903,"rsi_14":42.8,"sma_20":11081.0,"sma_60":9817.5,"sma_120":8734.92},{"date":"2025-08-06","open":10950,"high":11510,"low":10870,"close":11160,"volume":11026,"rsi_14":49.44,"sma_20":11099.0,"sma_60":9870.17,"sma_120":8762.25},{"date":"2025-08-07","open":11170,"high":11170,"low":10900,"close":11040,"volume":3659,"rsi_14":48.54,"sma_20":11086.0,"sma_60":9922.17,"sma_120":8789.25},{"date":"2025-08-08","open":10920,"high":11600,"low":10760,"close":11150,"volume":20250,"rsi_14":51.61,"sma_20":11078.0,"sma_60":9970.17,"sma_120":8817.42},{"date":"2025-08-11","open":11290,"high":11350,"low":10900,"close":11170,"volume":9184,"rsi_14":53.68,"sma_20":11075.0,"sma_60":10022.17,"sma_120":8846.25},{"date":"2025-08-12","open":11170,"high":11190,"low":10950,"close":11150,"volume":4368,"rsi_14":53.11,"sma_20":11062.0,"sma_60":10068.67,"sma_120":8874.92},{"date":"2025-08-13","open":11170,"high":11510,"low":11040,"close":11170,"volume":10925,"rsi_14":54.44,"sma_20":11053.5,"sma_60":10119.67,"sma_120":8904.0},{"date":"2025-08-14","open":11170,"high":11960,"low":10990,"close":11300,"volume":103768,"rsi_14":49.59,"sma_20":11059.0,"sma_60":10168.33,"sma_120":8933.75},{"date":"2025-08-18","open":11360,"high":11440,"low":11130,"close":11380,"volume":6829,"rsi_14":55.13,"sma_20":11072.0,"sma_60":10218.83,"sma_120":8963.17},{"date":"2025-08-19","open":11390,"high":11390,"low":11200,"close":11320,"volume":7511,"rsi_14":49.77,"sma_20":11085.0,"sma_60":10273.0,"sma_120":8992.08},{"date":"2025-08-20","open":11100,"high":11100,"low":10610,"close":10780,"volume":18346,"rsi_14":41.67,"sma_20":11075.5,"sma_60":10318.17,"sma_120":9016.5},{"date":"2025-08-21","open":10690,"high":10950,"low":10600,"close":10870,"volume":9212,"rsi_14":47.6,"sma_20":11070.0,"sma_60":10366.33,"sma_120":9042.83},{"date":"2025-08-22","open":10980,"high":11520,"low":10850,"close":11150,"volume":25028,"rsi_14":66.52,"sma_20":11081.0,"sma_60":10420.67,"sma_120":9070.75},{"date":"2025-08-25","open":11250,"high":11440,"low":11200,"close":11390,"volume":11266,"rsi_14":67.4,"sma_20":11084.5,"sma_60":10479.0,"sma_120":9099.5},{"date":"2025-08-26","open":11370,"high":11390,"low":11200,"close":11390,"volume":4786,"rsi_14":61.26,"sma_20":11097.0,"sma_60":10537.33,"sma_120":9128.33},{"date":"2025-08-27","open":12020,"high":12720,"low":11180,"close":11190,"volume":121610,"rsi_14":50.79,"sma_20":11090.0,"sma_60":10590.5,"sma_120":9157.5},{"date":"2025-08-28","open":11120,"high":11400,"low":11100,"close":11270,"volume":5249,"rsi_14":56.15,"sma_20":11092.5,"sma_60":10640.83,"sma_120":9186.5},{"date":"2025-08-29","open":11290,"high":11620,"low":11290,"close":11420,"volume":23450,"rsi_14":57.07,"sma_20":11114.0,"sma_60":10694.17,"sma_120":9216.5},{"date":"2025-09-01","open":11580,"high":11580,"low":11100,"close":11250,"volume":9679,"rsi_14":51.94,"sma_20":11155.5,"sma_60":10745.67,"sma_120":9245.17},{"date":"2025-09-02","open":11250,"high":11410,"low":10520,"close":10880,"volume":13948,"rsi_14":44.4,"sma_20":11169.5,"sma_60":10787.0,"sma_120":9271.08},{"date":"2025-09-03","open":10880,"high":11050,"low":10720,"close":10870,"volume":3848,"rsi_14":43.75,"sma_20":11165.0,"sma_60":10825.83,"sma_120":9297.75},{"date":"2025-09-04","open":10870,"high":10920,"low":10780,"close":10860,"volume":5983,"rsi_14":40.35,"sma_20":11150.0,"sma_60":10861.0,"sma_120":9324.25},{"date":"2025-09-05","open":10810,"high":10860,"low":10800,"close":10830,"volume":2766,"rsi_14":37.67,"sma_20":11139.5,"sma_60":10896.17,"sma_120":9350.42},{"date":"2025-09-08","open":10830,"high":11000,"low":10790,"close":11000,"volume":5215,"rsi_14":43.16,"sma_20":11132.0,"sma_60":10940.83,"sma_120":9378.0},{"date":"2025-09-09","open":10890,"high":11300,"low":10810,"close":10980,"volume":1119,"rsi_14":55.49,"sma_20":11122.5,"sma_60":10981.83,"sma_120":9405.42},{"date":"2025-09-10","open":10990,"high":11290,"low":10990,"close":11190,"volume":6618,"rsi_14":58.25,"sma_20":11124.5,"sma_60":11027.5,"sma_120":9434.58},{"date":"2025-09-11","open":11350,"high":11830,"low":11250,"close":11540,"volume":63779,"rsi_14":59.7,"sma_20":11143.0,"sma_60":11080.33,"sma_120":9466.75},{"date":"2025-09-12","open":11860,"high":12090,"low":11500,"close":11800,"volume":32889,"rsi_14":60.1,"sma_20":11168.0,"sma_60":11134.67,"sma_120":9501.5},{"date":"2025-09-15","open":11770,"high":11800,"low":11460,"close":11540,"volume":10019,"rsi_14":53.28,"sma_20":11176.0,"sma_60":11142.0,"sma_120":9533.75},{"date":"2025-09-16","open":11720,"high":11880,"low":11430,"close":11660,"volume":10084,"rsi_14":60.63,"sma_20":11193.0,"sma_60":11147.67,"sma_120":9567.17},{"date":"2025-09-17","open":11780,"high":12390,"low":11550,"close":11580,"volume":7141,"rsi_14":57.01,"sma_20":11233.0,"sma_60":11149.0,"sma_120":9599.92},{"date":"2025-09-18","open":11590,"high":11908,"low":11491,"close":11620,"volume":19844,"rsi_14":56.62,"sma_20":11275.0,"sma_60":11156.67,"sma_120":9633.75},{"date":"2025-09-19","open":11740,"high":11740,"low":11160,"close":11230,"volume":13787,"rsi_14":49.6,"sma_20":11279.0,"sma_60":11164.67,"sma_120":9664.58},{"date":"2025-09-22","open":11130,"high":11230,"low":10910,"close":11070,"volume":6719,"rsi_14":54.15,"sma_20":11263.0,"sma_60":11173.0,"sma_120":9697.42},{"date":"2025-09-23","open":11200,"high":11200,"low":10810,"close":11030,"volume":7063,"rsi_14":53.45,"sma_20":11245.0,"sma_60":11168.5,"sma_120":9730.58},{"date":"2025-09-24","open":10910,"high":10940,"low":10780,"close":10910,"volume":6373,"rsi_14":51.03,"sma_20":11231.0,"sma_60":11159.5,"sma_120":9762.08},{"date":"2025-09-25","open":10800,"high":11150,"low":10800,"close":11030,"volume":2775,"rsi_14":53.97,"sma_20":11219.0,"sma_60":11156.0,"sma_120":9795.0},{"date":"2025-09-26","open":11030,"high":11100,"low":10870,"close":11070,"volume":5951,"rsi_14":51.46,"sma_20":11201.5,"sma_60":11150.5,"sma_120":9828.83},{"date":"2025-09-29","open":10970,"high":11010,"low":10820,"close":10970,"volume":3678,"rsi_14":49.8,"sma_20":11187.5,"sma_60":11150.67,"sma_120":9858.17},{"date":"2025-09-30","open":11190,"high":11190,"low":10770,"close":10930,"volume":3110,"rsi_14":44.35,"sma_20":11190.0,"sma_60":11146.67,"sma_120":9890.92},{"date":"2025-10-01","open":11000,"high":11250,"low":10850,"close":10900,"volume":5519,"rsi_14":33.84,"sma_20":11191.5,"sma_60":11145.83,"sma_120":9921.33},{"date":"2025-10-02","open":10928,"high":10987,"low":10632,"close":10790,"volume":7433,"rsi_14":25.99,"sma_20":11196.0,"sma_60":11148.33,"sma_120":9952.08},{"date":"2025-10-10","open":10950,"high":11450,"low":10950,"close":11340,"volume":18812,"rsi_14":44.74,"sma_20":11221.5,"sma_60":11149.0,"sma_120":9984.08},{"date":"2025-10-13","open":11300,"high":11300,"low":10220,"close":11170,"volume":8449,"rsi_14":37.44,"sma_20":11230.0,"sma_60":11146.67,"sma_120":10013.83},{"date":"2025-10-14","open":11220,"high":11600,"low":11100,"close":11310,"volume":14331,"rsi_14":43.28,"sma_20":11246.5,"sma_60":11148.0,"sma_120":10044.92},{"date":"2025-10-15","open":11350,"high":11800,"low":11260,"close":11700,"volume":25610,"rsi_14":49.78,"sma_20":11272.0,"sma_60":11152.83,"sma_120":10078.67},{"date":"2025-10-16","open":11670,"high":11790,"low":11240,"close":11750,"volume":20258,"rsi_14":64.13,"sma_20":11282.5,"sma_60":11159.67,"sma_120":10112.75},{"date":"2025-10-17","open":11650,"high":11680,"low":11260,"close":11350,"volume":6675,"rsi_14":56.73,"sma_20":11260.0,"sma_60":11162.33,"sma_120":10143.67},{"date":"2025-10-20","open":11550,"high":11550,"low":11250,"close":11330,"volume":3822,"rsi_14":57.28,"sma_20":11249.5,"sma_60":11165.83,"sma_120":10174.33},{"date":"2025-10-21","open":11330,"high":11410,"low":11230,"close":11310,"volume":4475,"rsi_14":60.2,"sma_20":11232.0,"sma_60":11170.0,"sma_120":10205.25},{"date":"2025-10-22","open":11350,"high":11500,"low":10910,"close":11150,"volume":6855,"rsi_14":53.0,"sma_20":11210.5,"sma_60":11173.0,"sma_120":10235.08},{"date":"2025-10-23","open":11100,"high":11370,"low":10830,"close":11120,"volume":4269,"rsi_14":51.26,"sma_20":11181.0,"sma_60":11175.33,"sma_120":10262.25},{"date":"2025-10-24","open":11070,"high":11290,"low":11000,"close":11170,"volume":3822,"rsi_14":55.15,"sma_20":11178.0,"sma_60":11179.33,"sma_120":10288.67},{"date":"2025-10-27","open":11450,"high":11450,"low":11010,"close":11200,"volume":6536,"rsi_14":56.99,"sma_20":11184.5,"sma_60":11177.33,"sma_120":10315.33},{"date":"2025-10-28","open":11130,"high":14300,"low":11040,"close":13240,"volume":532998,"rsi_14":79.7,"sma_20":11295.0,"sma_60":11212.33,"sma_120":10360.08},{"date":"2025-10-29","open":12900,"high":13110,"low":11850,"close":12750,"volume":213298,"rsi_14":70.55,"sma_20":11387.0,"sma_60":11236.0,"sma_120":10401.0},{"date":"2025-10-30","open":12850,"high":13330,"low":12050,"close":12450,"volume":51385,"rsi_14":62.94,"sma_20":11458.0,"sma_60":11256.5,"sma_120":10440.67},{"date":"2025-10-31","open":12450,"high":12450,"low":12000,"close":12190,"volume":13466,"rsi_14":61.64,"sma_20":11514.0,"sma_60":11276.5,"sma_120":10477.75},{"date":"2025-11-03","open":12190,"high":12650,"low":12080,"close":12540,"volume":25831,"rsi_14":63.4,"sma_20":11592.5,"sma_60":11311.83,"sma_120":10516.83},{"date":"2025-11-04","open":12540,"high":12930,"low":12350,"close":12470,"volume":25713,"rsi_14":59.02,"sma_20":11669.5,"sma_60":11343.0,"sma_120":10554.75},{"date":"2025-11-05","open":12460,"high":12460,"low":11410,"close":11900,"volume":13953,"rsi_14":51.57,"sma_20":11719.5,"sma_60":11358.67,"sma_120":10588.08},{"date":"2025-11-06","open":12000,"high":12060,"low":11390,"close":11460,"volume":9670,"rsi_14":51.14,"sma_20":11745.0,"sma_60":11363.67,"sma_120":10616.92},{"date":"2025-11-07","open":11350,"high":12000,"low":11260,"close":11440,"volume":4890,"rsi_14":51.14,"sma_20":11750.0,"sma_60":11370.33,"sma_120":10646.25},{"date":"2025-11-10","open":11460,"high":11960,"low":11360,"close":11690,"volume":2862,"rsi_14":53.75,"sma_20":11776.0,"sma_60":11379.33,"sma_120":10674.75},{"date":"2025-11-11","open":11720,"high":12150,"low":11630,"close":11900,"volume":8026,"rsi_14":57.34,"sma_20":11805.5,"sma_60":11391.5,"sma_120":10706.83},{"date":"2025-11-12","open":11890,"high":12230,"low":11710,"close":11990,"volume":8466,"rsi_14":58.41,"sma_20":11820.0,"sma_60":11405.5,"sma_120":10737.08},{"date":"2025-11-13","open":11990,"high":12300,"low":11990,"close":12080,"volume":5651,"rsi_14":58.73,"sma_20":11836.5,"sma_60":11420.67,"sma_120":10770.17},{"date":"2025-11-14","open":11860,"high":11860,"low":11300,"close":11520,"volume":13476,"rsi_14":52.79,"sma_20":11845.0,"sma_60":11424.33,"sma_120":10796.33},{"date":"2025-11-17","open":11480,"high":11760,"low":11330,"close":11330,"volume":3858,"rsi_14":25.45,"sma_20":11845.0,"sma_60":11423.5,"sma_120":10821.17},{"date":"2025-11-18","open":11340,"high":11580,"low":10850,"close":11120,"volume":3386,"rsi_14":27.42,"sma_20":11835.5,"sma_60":11420.17,"sma_120":10846.58},{"date":"2025-11-19","open":10780,"high":11440,"low":10780,"close":11110,"volume":3213,"rsi_14":29.82,"sma_20":11833.5,"sma_60":11425.67,"sma_120":10871.92},{"date":"2025-11-20","open":11160,"high":11540,"low":10820,"close":11380,"volume":2276,"rsi_14":37.84,"sma_20":11846.5,"sma_60":11434.17,"sma_120":10900.25},{"date":"2025-11-21","open":11100,"high":11200,"low":10920,"close":11070,"volume":1604,"rsi_14":27.66,"sma_20":11841.5,"sma_60":11432.83,"sma_120":10926.75},{"date":"2025-11-24","open":11130,"high":11150,"low":10710,"close":11050,"volume":1284,"rsi_14":28.09,"sma_20":11834.0,"sma_60":11427.17,"sma_120":10953.08},{"date":"2025-11-25","open":11280,"high":11390,"low":10910,"close":11220,"volume":1572,"rsi_14":38.03,"sma_20":11733.0,"sma_60":11424.33,"sma_120":10980.83},{"date":"2025-11-26","open":11230,"high":11400,"low":11190,"close":11370,"volume":4033,"rsi_14":48.24,"sma_20":11664.0,"sma_60":11427.33,"sma_120":11008.92},{"date":"2025-11-27","open":11410,"high":11600,"low":10910,"close":11290,"volume":2231,"rsi_14":47.13,"sma_20":11606.0,"sma_60":11427.67,"sma_120":11034.25},{"date":"2025-11-28","open":11290,"high":11380,"low":10620,"close":11350,"volume":6354,"rsi_14":42.98,"sma_20":11564.0,"sma_60":11426.5,"sma_120":11060.33},{"date":"2025-12-01","open":11510,"high":11510,"low":11020,"close":11090,"volume":625,"rsi_14":33.6,"sma_20":11491.5,"sma_60":11423.83,"sma_120":11084.75},{"date":"2025-12-02","open":11070,"high":11250,"low":11050,"close":11200,"volume":1593,"rsi_14":34.14,"sma_20":11428.0,"sma_60":11429.17,"sma_120":11108.08},{"date":"2025-12-03","open":11190,"high":11520,"low":11030,"close":11220,"volume":1397,"rsi_14":32.23,"sma_20":11394.0,"sma_60":11435.0,"sma_120":11130.42},{"date":"2025-12-04","open":11220,"high":11350,"low":11130,"close":11230,"volume":616,"rsi_14":42.25,"sma_20":11382.5,"sma_60":11441.17,"sma_120":11151.08},{"date":"2025-12-05","open":11360,"high":11760,"low":11250,"close":11680,"volume":13413,"rsi_14":58.22,"sma_20":11394.5,"sma_60":11455.33,"sma_120":11175.75},{"date":"2025-12-08","open":11680,"high":11680,"low":11110,"close":11320,"volume":3811,"rsi_14":54.39,"sma_20":11376.0,"sma_60":11460.67,"sma_120":11200.75},{"date":"2025-12-09","open":11220,"high":11250,"low":11010,"close":11060,"volume":2203,"rsi_14":49.01,"sma_20":11334.0,"sma_60":11462.0,"sma_120":11221.92},{"date":"2025-12-10","open":11210,"high":11210,"low":10950,"close":11070,"volume":3821,"rsi_14":43.17,"sma_20":11288.0,"sma_60":11460.0,"sma_120":11243.75},{"date":"2025-12-11","open":11100,"high":11220,"low":10800,"close":11150,"volume":3870,"rsi_14":51.96,"sma_20":11241.5,"sma_60":11453.5,"sma_120":11266.92},{"date":"2025-12-12","open":11390,"high":11450,"low":11000,"close":11330,"volume":5361,"rsi_14":56.36,"sma_20":11232.0,"sma_60":11445.67,"sma_120":11290.17},{"date":"2025-12-15","open":10860,"high":11290,"low":10860,"close":11180,"volume":1545,"rsi_14":49.08,"sma_20":11224.5,"sma_60":11439.67,"sma_120":11290.83},{"date":"2025-12-16","open":11010,"high":11150,"low":10910,"close":11130,"volume":1288,"rsi_14":44.23,"sma_20":11225.0,"sma_60":11430.83,"sma_120":11289.25},{"date":"2025-12-17","open":11130,"high":11240,"low":10840,"close":11130,"volume":379,"rsi_14":46.0,"sma_20":11226.0,"sma_60":11423.33,"sma_120":11286.17},{"date":"2025-12-18","open":10800,"high":10860,"low":10540,"close":10750,"volume":4390,"rsi_14":37.07,"sma_20":11194.5,"sma_60":11407.33,"sma_120":11282.0},{"date":"2025-12-19","open":10910,"high":10910,"low":10600,"close":10750,"volume":5379,"rsi_14":41.75,"sma_20":11178.5,"sma_60":11399.33,"sma_120":11282.0},{"date":"2025-12-22","open":10760,"high":10820,"low":10650,"close":10730,"volume":2903,"rsi_14":38.07,"sma_20":11162.5,"sma_60":11393.67,"sma_120":11283.33},{"date":"2025-12-23","open":11050,"high":11050,"low":10590,"close":10650,"volume":776,"rsi_14":35.96,"sma_20":11134.0,"sma_60":11387.33,"sma_120":11277.92},{"date":"2025-12-24","open":10650,"high":10650,"low":10490,"close":10640,"volume":5985,"rsi_14":35.47,"sma_20":11097.5,"sma_60":11382.83,"sma_120":11271.17},{"date":"2025-12-26","open":10510,"high":10540,"low":10000,"close":10000,"volume":5472,"rsi_14":12.16,"sma_20":11033.0,"sma_60":11365.67,"sma_120":11260.83},{"date":"2025-12-29","open":10000,"high":10290,"low":9930,"close":10290,"volume":2349,"rsi_14":26.05,"sma_20":10980.0,"sma_60":11352.67,"sma_120":11251.58},{"date":"2025-12-30","open":10540,"high":10540,"low":9860,"close":10170,"volume":5018,"rsi_14":27.86,"sma_20":10934.0,"sma_60":11339.33,"sma_120":11245.0},{"date":"2026-01-02","open":10170,"high":10170,"low":9930,"close":10140,"volume":8071,"rsi_14":27.09,"sma_20":10881.0,"sma_60":11326.17,"sma_120":11236.42},{"date":"2026-01-05","open":10180,"high":10470,"low":10180,"close":10330,"volume":11026,"rsi_14":30.84,"sma_20":10836.5,"sma_60":11316.67,"sma_120":11231.25},{"date":"2026-01-06","open":10330,"high":11440,"low":10300,"close":10370,"volume":9184,"rsi_14":26.0,"sma_20":10793.5,"sma_60":11307.0,"sma_120":11227.67},{"date":"2026-01-07","open":10490,"high":10570,"low":10170,"close":10230,"volume":1791,"rsi_14":26.13,"sma_20":10721.0,"sma_60":11288.5,"sma_120":11218.75},{"date":"2026-01-08","open":10230,"high":10470,"low":10170,"close":10190,"volume":704,"rsi_14":26.26,"sma_20":10664.5,"sma_60":11272.17,"sma_120":11209.42},{"date":"2026-01-09","open":10600,"high":10600,"low":10080,"close":10080,"volume":3232,"rsi_14":24.88,"sma_20":10615.5,"sma_60":11251.67,"sma_120":11199.83},{"date":"2026-01-12","open":10380,"high":10380,"low":10070,"close":10070,"volume":3219,"rsi_14":30.23,"sma_20":10565.5,"sma_60":11224.5,"sma_120":11188.67},{"date":"2026-01-13","open":10080,"high":10390,"low":10070,"close":10360,"volume":1372,"rsi_14":40.3,"sma_20":10526.0,"sma_60":11201.33,"sma_120":11180.5},{"date":"2026-01-14","open":10300,"high":10800,"low":10100,"close":10800,"volume":11315,"rsi_14":51.44,"sma_20":10499.5,"sma_60":11192.17,"sma_120":11177.25},{"date":"2026-01-15","open":10600,"high":10700,"low":10150,"close":10600,"volume":4140,"rsi_14":49.02,"sma_20":10470.5,"sma_60":11180.0,"sma_120":11172.92},{"date":"2026-01-16","open":10600,"high":10940,"low":10440,"close":10500,"volume":2357,"rsi_14":27.12,"sma_20":11462.0,"sma_60":11414.0,"sma_120":11079.83},{"date":"2026-01-19","open":10500,"high":10950,"low":10320,"close":10780,"volume":6516,"rsi_14":67.11,"sma_20":10421.5,"sma_60":11160.33,"sma_120":11166.67},{"date":"2026-01-20","open":10790,"high":10970,"low":10500,"close":10840,"volume":4930,"rsi_14":63.41,"sma_20":10426.0,"sma_60":11155.67,"sma_120":11165.5},{"date":"2026-01-21","open":10800,"high":10820,"low":10460,"close":10510,"volume":3788,"rsi_14":57.52,"sma_20":10414.0,"sma_60":11144.67,"sma_120":11162.0},{"date":"2026-01-22","open":10620,"high":10980,"low":9950,"close":10480,"volume":16857,"rsi_14":57.52,"sma_20":10401.5,"sma_60":11132.67,"sma_120":11155.0},{"date":"2026-01-23","open":10470,"high":10570,"low":10280,"close":10530,"volume":3014,"rsi_14":54.72,"sma_20":10395.5,"sma_60":11087.5,"sma_120":11149.92},{"date":"2026-01-26","open":9950,"high":10420,"low":9950,"close":10230,"volume":11045,"rsi_14":47.06,"sma_20":10375.0,"sma_60":11045.5,"sma_120":11140.75},{"date":"2026-01-27","open":10300,"high":10320,"low":10180,"close":10270,"volume":2318,"rsi_14":50.88,"sma_20":10388.5,"sma_60":11009.17,"sma_120":11132.83},{"date":"2026-01-28","open":10390,"high":10580,"low":10000,"close":10170,"volume":7533,"rsi_14":49.57,"sma_20":10382.5,"sma_60":10975.5,"sma_120":11126.0},{"date":"2026-01-29","open":10170,"high":10200,"low":10020,"close":10100,"volume":13232,"rsi_14":50.43,"sma_20":10379.0,"sma_60":10934.83,"sma_120":11123.33},{"date":"2026-01-30","open":10110,"high":10230,"low":9890,"close":9900,"volume":5881,"rsi_14":46.59,"sma_20":10367.0,"sma_60":10892.0,"sma_120":11117.5},{"date":"2026-02-02","open":9850,"high":10000,"low":9740,"close":9970,"volume":6637,"rsi_14":41.41,"sma_20":10349.0,"sma_60":10859.83,"sma_120":11109.25},{"date":"2026-02-03","open":9810,"high":10190,"low":9810,"close":10190,"volume":2765,"rsi_14":35.12,"sma_20":10340.0,"sma_60":10838.67,"sma_120":11101.17},{"date":"2026-02-04","open":10190,"high":10400,"low":10160,"close":10310,"volume":13915,"rsi_14":23.42,"sma_20":11354.0,"sma_60":11404.5,"sma_120":11095.75},{"date":"2026-02-05","open":10170,"high":10360,"low":9930,"close":9930,"volume":3424,"rsi_14":18.84,"sma_20":11255.5,"sma_60":11388.83,"sma_120":11107.33},{"date":"2026-02-06","open":9870,"high":10080,"low":9740,"close":10020,"volume":3799,"rsi_14":24.83,"sma_20":11183.5,"sma_60":11374.83,"sma_120":11117.92},{"date":"2026-02-09","open":9930,"high":10170,"low":9930,"close":10080,"volume":5627,"rsi_14":28.07,"sma_20":11115.5,"sma_60":11362.33,"sma_120":11129.25},{"date":"2026-02-10","open":10080,"high":10180,"low":10000,"close":10080,"volume":1011,"rsi_14":30.3,"sma_20":11035.0,"sma_60":11347.0,"sma_120":11143.92},{"date":"2026-02-11","open":10120,"high":10120,"low":9930,"close":10070,"volume":486,"rsi_14":30.3,"sma_20":10943.5,"sma_60":11331.83,"sma_120":11156.83},{"date":"2026-02-12","open":10080,"high":10400,"low":10060,"close":10170,"volume":8247,"rsi_14":25.51,"sma_20":10852.5,"sma_60":11314.83,"sma_120":11171.17},{"date":"2026-02-13","open":10170,"high":10280,"low":10000,"close":10100,"volume":948,"rsi_14":28.25,"sma_20":10753.5,"sma_60":11290.83,"sma_120":11185.58},{"date":"2026-02-19","open":10100,"high":10210,"low":10020,"close":10170,"volume":4683,"rsi_14":30.7,"sma_20":10686.0,"sma_60":11263.67,"sma_120":11199.17},{"date":"2026-02-20","open":10180,"high":10240,"low":10020,"close":10210,"volume":5433,"rsi_14":26.51,"sma_20":10630.0,"sma_60":11241.5,"sma_120":11191.75},{"date":"2026-02-23","open":10370,"high":10400,"low":10150,"close":10160,"volume":4801,"rsi_14":20.49,"sma_20":10582.0,"sma_60":11216.5,"sma_120":11182.08},{"date":"2026-02-24","open":10180,"high":10440,"low":10180,"close":10280,"volume":2843,"rsi_14":25.84,"sma_20":10540.5,"sma_60":11194.83,"sma_120":11171.92},{"date":"2026-02-25","open":10550,"high":10550,"low":10190,"close":10370,"volume":5545,"rsi_14":64.08,"sma_20":10139.0,"sma_60":10556.17,"sma_120":10990.25},{"date":"2026-02-26","open":11090,"high":11280,"low":10480,"close":10560,"volume":21769,"rsi_14":52.05,"sma_20":10464.5,"sma_60":11161.33,"sma_120":11163.0},{"date":"2026-02-27","open":10560,"high":10560,"low":10070,"close":10190,"volume":9451,"rsi_14":46.34,"sma_20":10151.5,"sma_60":10524.33,"sma_120":10976.0},{"date":"2026-03-03","open":9810,"high":10410,"low":9810,"close":9980,"volume":5591,"rsi_14":51.7,"sma_20":10142.0,"sma_60":10501.5,"sma_120":10964.0},{"date":"2026-03-04","open":9950,"high":9950,"low":8400,"close":8650,"volume":10363,"rsi_14":24.72,"sma_20":10069.5,"sma_60":10460.83,"sma_120":10942.33},{"date":"2026-03-05","open":8800,"high":9700,"low":8800,"close":9660,"volume":4552,"rsi_14":44.26,"sma_20":10057.5,"sma_60":10435.17,"sma_120":10932.17},{"date":"2026-03-06","open":9790,"high":10010,"low":9300,"close":9980,"volume":5474,"rsi_14":48.74,"sma_20":10058.0,"sma_60":10414.5,"sma_120":10924.75},{"date":"2026-03-09","open":9970,"high":9970,"low":9080,"close":9420,"volume":2213,"rsi_14":42.83,"sma_20":10019.5,"sma_60":10384.33,"sma_120":10912.75},{"date":"2026-03-10","open":9670,"high":9890,"low":9300,"close":9650,"volume":5086,"rsi_14":44.42,"sma_20":9986.5,"sma_60":10350.5,"sma_120":10902.92},{"date":"2026-03-11","open":9870,"high":9990,"low":9600,"close":9980,"volume":6203,"rsi_14":48.78,"sma_20":9989.0,"sma_60":10328.17,"sma_120":10894.42},{"date":"2026-03-12","open":10080,"high":11110,"low":9660,"close":10650,"volume":36569,"rsi_14":54.35,"sma_20":10020.5,"sma_60":10321.33,"sma_120":10891.67},{"date":"2026-03-13","open":10650,"high":10690,"low":10310,"close":10370,"volume":7413,"rsi_14":51.39,"sma_20":10035.0,"sma_60":10309.67,"sma_120":10884.83},{"date":"2026-03-16","open":10340,"high":10340,"low":9900,"close":10320,"volume":3033,"rsi_14":51.39,"sma_20":10047.0,"sma_60":10952.67,"sma_120":11049.67},{"date":"2026-03-17","open":10010,"high":10780,"low":10010,"close":10290,"volume":3610,"rsi_14":50.09,"sma_20":10058.0,"sma_60":10935.67,"sma_120":11041.83},{"date":"2026-03-18","open":10290,"high":10600,"low":10290,"close":10560,"volume":4745,"rsi_14":51.62,"sma_20":10077.5,"sma_60":10916.67,"sma_120":11034.75},{"date":"2026-03-19","open":10430,"high":10580,"low":10110,"close":10390,"volume":3598,"rsi_14":48.54,"sma_20":10092.0,"sma_60":10894.0,"sma_120":11026.83},{"date":"2026-03-20","open":10670,"high":10740,"low":9640,"close":9640,"volume":14047,"rsi_14":45.57,"sma_20":10065.5,"sma_60":10865.5,"sma_120":11013.92},{"date":"2026-03-23","open":9510,"high":9780,"low":9290,"close":9680,"volume":5719,"rsi_14":47.52,"sma_20":10039.0,"sma_60":10838.0,"sma_120":11001.92},{"date":"2026-03-24","open":9680,"high":9830,"low":9380,"close":9480,"volume":2726,"rsi_14":58.45,"sma_20":10005.0,"sma_60":10807.5,"sma_120":10988.75},{"date":"2026-03-25","open":9650,"high":9670,"low":9490,"close":9640,"volume":1688,"rsi_14":49.75,"sma_20":9973.0,"sma_60":10782.33,"sma_120":10977.67},{"date":"2026-03-26","open":9810,"high":9810,"low":9600,"close":9640,"volume":509,"rsi_14":45.45,"sma_20":9936.5,"sma_60":10757.67,"sma_120":10966.5},{"date":"2026-03-27","open":9820,"high":9820,"low":9320,"close":9600,"volume":1097,"rsi_14":52.8,"sma_20":9888.5,"sma_60":10731.5,"sma_120":10955.42},{"date":"2026-03-30","open":9600,"high":9600,"low":9050,"close":9380,"volume":852,"rsi_14":45.79,"sma_20":9848.0,"sma_60":10701.17,"sma_120":10939.25},{"date":"2026-03-31","open":9380,"high":9660,"low":9030,"close":9300,"volume":1447,"rsi_14":38.51,"sma_20":9814.0,"sma_60":10635.5,"sma_120":10923.92},{"date":"2026-04-01","open":9570,"high":9580,"low":9280,"close":9490,"volume":3199,"rsi_14":26.61,"sma_20":9856.0,"sma_60":10581.17,"sma_120":10908.58},{"date":"2026-04-02","open":9630,"high":9630,"low":9180,"close":9360,"volume":2875,"rsi_14":28.33,"sma_20":9841.0,"sma_60":10529.67,"sma_120":10893.08},{"date":"2026-04-03","open":9500,"high":9740,"low":9360,"close":9550,"volume":3491,"rsi_14":34.41,"sma_20":9819.5,"sma_60":10485.67,"sma_120":10881.08},{"date":"2026-04-06","open":9760,"high":9760,"low":9260,"close":9600,"volume":683,"rsi_14":36.14,"sma_20":9828.5,"sma_60":10436.67,"sma_120":10874.25},{"date":"2026-04-07","open":9810,"high":9810,"low":9360,"close":9450,"volume":189,"rsi_14":26.58,"sma_20":9818.5,"sma_60":10386.33,"sma_120":10864.67},{"date":"2026-04-08","open":9460,"high":9650,"low":9360,"close":9620,"volume":2285,"rsi_14":33.76,"sma_20":9800.5,"sma_60":10348.33,"sma_120":10853.5},{"date":"2026-04-09","open":9620,"high":9620,"low":9380,"close":9490,"volume":2877,"rsi_14":45.71,"sma_20":9742.5,"sma_60":10315.5,"sma_120":10839.58},{"date":"2026-04-10","open":9640,"high":9640,"low":9410,"close":9490,"volume":1186,"rsi_14":44.44,"sma_20":9698.5,"sma_60":10283.0,"sma_120":10826.67},{"date":"2026-04-13","open":9490,"high":9490,"low":9390,"close":9430,"volume":1287,"rsi_14":48.41,"sma_20":9654.0,"sma_60":10245.33,"sma_120":10812.33},{"date":"2026-04-14","open":9450,"high":10260,"low":9450,"close":10000,"volume":12658,"rsi_14":59.09,"sma_20":9639.5,"sma_60":10213.67,"sma_120":10802.58},{"date":"2026-04-15","open":9800,"high":10220,"low":9800,"close":9890,"volume":8446,"rsi_14":55.98,"sma_20":9606.0,"sma_60":10178.67,"sma_120":10792.08},{"date":"2026-04-16","open":10170,"high":10170,"low":9950,"close":10140,"volume":3268,"rsi_14":61.74,"sma_20":9593.5,"sma_60":10146.33,"sma_120":10783.5},{"date":"2026-04-17","open":10140,"high":10300,"low":9960,"close":10190,"volume":855,"rsi_14":69.01,"sma_20":9621.0,"sma_60":10124.17,"sma_120":10774.25},{"date":"2026-04-20","open":10310,"high":10310,"low":9800,"close":9950,"volume":3547,"rsi_14":64.19,"sma_20":9634.5,"sma_60":10101.17,"sma_120":10762.33},{"date":"2026-04-21","open":10130,"high":10130,"low":9930,"close":10070,"volume":1667,"rsi_14":63.06,"sma_20":9664.0,"sma_60":10083.67,"sma_120":10751.92},{"date":"2026-04-22","open":10080,"high":10450,"low":9950,"close":10190,"volume":11936,"rsi_14":68.78,"sma_20":9691.5,"sma_60":10068.33,"sma_120":10747.0},{"date":"2026-04-23","open":10190,"high":10200,"low":9870,"close":10160,"volume":3184,"rsi_14":64.88,"sma_20":9717.5,"sma_60":10048.0,"sma_120":10741.08},{"date":"2026-04-24","open":10160,"high":10640,"low":10060,"close":10290,"volume":18483,"rsi_14":66.2,"sma_20":9752.0,"sma_60":10035.0,"sma_120":10733.92},{"date":"2026-04-27","open":10580,"high":10580,"low":10100,"close":10320,"volume":5369,"rsi_14":71.64,"sma_20":9799.0,"sma_60":10022.83,"sma_120":10725.0},{"date":"2026-04-28","open":10330,"high":10750,"low":10310,"close":10540,"volume":10440,"rsi_14":72.33,"sma_20":9861.0,"sma_60":10011.5,"sma_120":10717.92},{"date":"2026-04-29","open":10680,"high":11250,"low":10410,"close":11020,"volume":25960,"rsi_14":81.74,"sma_20":9937.5,"sma_60":10005.67,"sma_120":10716.5},{"date":"2026-04-30","open":11700,"high":11780,"low":11050,"close":11320,"volume":33140,"rsi_14":81.73,"sma_20":10065.0,"sma_60":9869.33,"sma_120":10060.17},{"date":"2026-05-04","open":11330,"high":11440,"low":11000,"close":11320,"volume":8142,"rsi_14":85.66,"sma_20":10124.0,"sma_60":10000.5,"sma_120":10691.58},{"date":"2026-05-06","open":11320,"high":14270,"low":11280,"close":13320,"volume":203670,"rsi_14":90.69,"sma_20":10310.0,"sma_60":10052.67,"sma_120":10712.08},{"date":"2026-05-07","open":13400,"high":13810,"low":12140,"close":12820,"volume":23705,"rsi_14":82.77,"sma_20":10478.5,"sma_60":10094.5,"sma_120":10728.67},{"date":"2026-05-08","open":12810,"high":13500,"low":12430,"close":13440,"volume":41418,"rsi_14":84.09,"sma_20":10669.5,"sma_60":10153.0,"sma_120":10749.0},{"date":"2026-05-11","open":13610,"high":15220,"low":13130,"close":14240,"volume":84610,"rsi_14":86.23,"sma_20":10907.0,"sma_60":10223.33,"sma_120":10776.17},{"date":"2026-05-12","open":14490,"high":14490,"low":12740,"close":13060,"volume":37757,"rsi_14":73.81,"sma_20":11085.5,"sma_60":10273.0,"sma_120":10791.75},{"date":"2026-05-13","open":13030,"high":13030,"low":11910,"close":12410,"volume":25806,"rsi_14":66.57,"sma_20":11234.5,"sma_60":10311.83,"sma_120":10799.0},{"date":"2026-05-14","open":12620,"high":12620,"low":11560,"close":12510,"volume":7046,"rsi_14":66.48,"sma_20":11360.0,"sma_60":10352.5,"sma_120":10804.92},{"date":"2026-05-15","open":12500,"high":12510,"low":11690,"close":12200,"volume":22805,"rsi_14":63.93,"sma_20":11475.5,"sma_60":10386.33,"sma_120":10810.42},{"date":"2026-05-18","open":12160,"high":12340,"low":11450,"close":12120,"volume":8434,"rsi_14":62.59,"sma_20":11574.5,"sma_60":10420.0,"sma_120":10814.25},{"date":"2026-05-19","open":12150,"high":12150,"low":11510,"close":11940,"volume":6025,"rsi_14":60.92,"sma_20":11662.0,"sma_60":10449.5,"sma_120":10817.25},{"date":"2026-05-20","open":11680,"high":11680,"low":10520,"close":11190,"volume":10751,"rsi_14":54.09,"sma_20":11724.0,"sma_60":10465.83,"sma_120":10812.92},{"date":"2026-05-21","open":11630,"high":11890,"low":11220,"close":11750,"volume":5598,"rsi_14":54.55,"sma_20":11808.0,"sma_60":10492.33,"sma_120":10817.25},{"date":"2026-05-22","open":12460,"high":13790,"low":12460,"close":12550,"volume":114296,"rsi_14":57.21,"sma_20":11926.0,"sma_60":10530.17,"sma_120":10829.58},{"date":"2026-05-26","open":12470,"high":12470,"low":11670,"close":11850,"volume":31160,"rsi_14":52.87,"sma_20":12010.5,"sma_60":10554.83,"sma_120":10836.42},{"date":"2026-05-27","open":11820,"high":12990,"low":11490,"close":12090,"volume":25420,"rsi_14":41.77,"sma_20":12100.5,"sma_60":10580.33,"sma_120":10846.25},{"date":"2026-05-28","open":12200,"high":12780,"low":11210,"close":11290,"volume":8592,"rsi_14":40.15,"sma_20":12149.0,"sma_60":10598.67,"sma_120":10848.42},{"date":"2026-05-29","open":11300,"high":11580,"low":10690,"close":10690,"volume":8870,"rsi_14":32.26,"sma_20":12156.5,"sma_60":10610.5,"sma_120":10845.25},{"date":"2026-06-01","open":10650,"high":10840,"low":10320,"close":10500,"volume":16576,"rsi_14":23.81,"sma_20":12130.5,"sma_60":10641.33,"sma_120":10841.33},{"date":"2026-06-02","open":10400,"high":10400,"low":9780,"close":10060,"volume":10947,"rsi_14":26.56,"sma_20":12067.5,"sma_60":10648.0,"sma_120":10834.08},{"date":"2026-06-04","open":10060,"high":10400,"low":9860,"close":9860,"volume":5777,"rsi_14":28.57,"sma_20":11994.5,"sma_60":10646.0,"sma_120":10825.42},{"date":"2026-06-05","open":10100,"high":10100,"low":9130,"close":9440,"volume":15558,"rsi_14":25.52,"sma_20":11800.5,"sma_60":10646.33,"sma_120":10812.83},{"date":"2026-06-08","open":9100,"high":9100,"low":8210,"close":8890,"volume":5027,"rsi_14":24.58,"sma_20":11604.0,"sma_60":10633.67,"sma_120":10792.42},{"date":"2026-06-09","open":9000,"high":9330,"low":8670,"close":8980,"volume":5835,"rsi_14":25.92,"sma_20":11381.0,"sma_60":10617.0,"sma_120":10774.17},{"date":"2026-06-10","open":9390,"high":9480,"low":8460,"close":8860,"volume":3192,"rsi_14":26.16,"sma_20":11112.0,"sma_60":10587.17,"sma_120":10753.75},{"date":"2026-06-11","open":8850,"high":8860,"low":8500,"close":8660,"volume":3623,"rsi_14":28.6,"sma_20":10892.0,"sma_60":10558.67,"sma_120":10728.42},{"date":"2026-06-12","open":8670,"high":9090,"low":8670,"close":9080,"volume":4264,"rsi_14":26.86,"sma_20":10725.5,"sma_60":10538.0,"sma_120":10706.17},{"date":"2026-06-15","open":9350,"high":9480,"low":9120,"close":9480,"volume":2330,"rsi_14":21.42,"sma_20":10574.0,"sma_60":10524.5,"sma_120":10690.58},{"date":"2026-06-16","open":9570,"high":9570,"low":9330,"close":9470,"volume":2260,"rsi_14":24.57,"sma_20":10437.5,"sma_60":10506.33,"sma_120":10675.08},{"date":"2026-06-17","open":9470,"high":9480,"low":9220,"close":9310,"volume":2848,"rsi_14":46.67,"sma_20":9569.5,"sma_60":10474.0,"sma_120":10543.33},{"date":"2026-06-18","open":9310,"high":9350,"low":8770,"close":8810,"volume":6188,"rsi_14":21.16,"sma_20":10140.5,"sma_60":10474.5,"sma_120":10638.92},{"date":"2026-06-19","open":8820,"high":8880,"low":8450,"close":8810,"volume":2489,"rsi_14":24.59,"sma_20":10021.5,"sma_60":10460.0,"sma_120":10619.67},{"date":"2026-06-22","open":8810,"high":9190,"low":8270,"close":8580,"volume":3142,"rsi_14":24.33,"sma_20":9863.0,"sma_60":10445.0,"sma_120":10598.08},{"date":"2026-06-23","open":8570,"high":8660,"low":7940,"close":8090,"volume":3737,"rsi_14":24.01,"sma_20":9640.0,"sma_60":10419.17,"sma_120":10572.17},{"date":"2026-06-24","open":8090,"high":8270,"low":7680,"close":8200,"volume":3204,"rsi_14":27.57,"sma_20":9457.5,"sma_60":10395.17,"sma_120":10530.17},{"date":"2026-06-25","open":8360,"high":8390,"low":7920,"close":8100,"volume":1459,"rsi_14":30.18,"sma_20":9258.0,"sma_60":10370.17,"sma_120":10491.42},{"date":"2026-06-26","open":8000,"high":8280,"low":7540,"close":7730,"volume":9104,"rsi_14":31.88,"sma_20":9080.0,"sma_60":10342.67,"sma_120":10452.08},{"date":"2026-06-29","open":7730,"high":8060,"low":7710,"close":8060,"volume":1098,"rsi_14":36.63,"sma_20":8948.5,"sma_60":10322.0,"sma_120":10417.67},{"date":"2026-06-30","open":8220,"high":8220,"low":7950,"close":8130,"volume":543,"rsi_14":39.23,"sma_20":8830.0,"sma_60":10299.33,"sma_120":10380.92},{"date":"2026-07-01","open":8200,"high":8290,"low":8040,"close":8230,"volume":1312,"rsi_14":43.47,"sma_20":8738.5,"sma_60":10280.5,"sma_120":10345.58},{"date":"2026-07-02","open":8300,"high":8300,"low":7950,"close":8190,"volume":932,"rsi_14":34.71,"sma_20":8655.0,"sma_60":10257.83,"sma_120":10314.67},{"date":"2026-07-03","open":8160,"high":8160,"low":7745,"close":8120,"volume":519,"rsi_14":23.64,"sma_20":8589.0,"sma_60":10233.17,"sma_120":10286.83},{"date":"2026-07-06","open":8120,"high":8390,"low":7770,"close":8010,"volume":375,"rsi_14":22.76,"sma_20":8545.0,"sma_60":10209.17,"sma_120":10258.25},{"date":"2026-07-07","open":8000,"high":8000,"low":7610,"close":7860,"volume":576,"rsi_14":22.85,"sma_20":8489.0,"sma_60":10179.83,"sma_120":10226.33},{"date":"2026-07-08","open":7860,"high":7860,"low":7450,"close":7600,"volume":1314,"rsi_14":25.1,"sma_20":8426.0,"sma_60":10148.33,"sma_120":10190.5},{"date":"2026-07-09","open":7500,"high":7730,"low":7400,"close":7490,"volume":554,"rsi_14":24.02,"sma_20":8367.5,"sma_60":10115.0,"sma_120":10153.0},{"date":"2026-07-10","open":7500,"high":7800,"low":7500,"close":7790,"volume":1295,"rsi_14":34.87,"sma_20":8303.0,"sma_60":10087.67,"sma_120":10117.25},{"date":"2026-07-13","open":8340,"high":8340,"low":7400,"close":7510,"volume":1137,"rsi_14":37.92,"sma_20":8204.5,"sma_60":10046.17,"sma_120":10083.83},{"date":"2026-07-14","open":7410,"high":7460,"low":7140,"close":7400,"volume":1228,"rsi_14":33.33,"sma_20":8101.0,"sma_60":10004.67,"sma_120":10051.08},{"date":"2026-07-15","open":7480,"high":7660,"low":7220,"close":7510,"volume":900,"rsi_14":37.76,"sma_20":8011.0,"sma_60":9960.83,"sma_120":10021.0},{"date":"2026-07-16","open":7370,"high":7500,"low":7200,"close":7310,"volume":1302,"rsi_14":40.62,"sma_20":7936.0,"sma_60":9912.83,"sma_120":9989.33},{"date":"2026-07-20","open":7350,"high":7350,"low":6890,"close":6890,"volume":3948,"rsi_14":24.89,"sma_20":7840.0,"sma_60":9861.83,"sma_120":9951.92},{"date":"2026-07-21","open":6740,"high":6940,"low":6740,"close":6790,"volume":870,"rsi_14":21.61,"sma_20":7750.5,"sma_60":9807.17,"sma_120":9916.25},{"date":"2026-07-22","open":7160,"high":7160,"low":6790,"close":6990,"volume":3332,"rsi_14":24.8,"sma_20":7695.5,"sma_60":9753.83,"sma_120":9882.42},{"date":"2026-07-23","open":7930,"high":7930,"low":6950,"close":7340,"volume":1697,"rsi_14":34.66,"sma_20":7652.5,"sma_60":9706.83,"sma_120":9850.08},{"date":"2026-07-24","open":7450,"high":7450,"low":7050,"close":7200,"volume":1296,"rsi_14":33.8,"sma_20":7607.5,"sma_60":9655.33,"sma_120":9815.33},{"date":"2026-07-27","open":7050,"high":7050,"low":6140,"close":6270,"volume":10454,"rsi_14":26.23,"sma_20":7534.5,"sma_60":9587.83,"sma_120":9773.5},{"date":"2026-07-28","open":6300,"high":6300,"low":5690,"close":6060,"volume":4356,"rsi_14":25.81,"sma_20":7434.5,"sma_60":9513.17,"sma_120":9729.42},{"date":"2026-07-29","open":6970,"high":6970,"low":5460,"close":6000,"volume":5127,"rsi_14":27.27,"sma_20":7328.0,"sma_60":9429.5,"sma_120":9691.92},{"date":"2026-07-30","open":6000,"high":6390,"low":5790,"close":6210,"volume":3515,"rsi_14":32.32,"sma_20":7227.0,"sma_60":9344.33,"sma_120":9661.17},{"date":"2026-07-31","open":6900,"high":7440,"low":6310,"close":7190,"volume":11356,"rsi_14":43.02,"sma_20":7177.0,"sma_60":9275.5,"sma_120":9638.0},{"date":"2026-08-03","open":7010,"high":7430,"low":6700,"close":7070,"volume":3441,"rsi_14":44.69,"sma_20":7124.5,"sma_60":9171.33,"sma_120":9612.0},{"date":"2026-08-04","open":7490,"high":7500,"low":6950,"close":7050,"volume":1439,"rsi_14":45.68,"sma_20":7076.5,"sma_60":9075.17,"sma_120":9584.83},{"date":"2026-08-05","open":7460,"high":8770,"low":7060,"close":7600,"volume":26320,"rsi_14":51.0,"sma_20":7063.5,"sma_60":8977.83,"sma_120":9565.42},{"date":"2026-08-06","open":7250,"high":7560,"low":7040,"close":7340,"volume":3960,"rsi_14":50.33,"sma_20":7050.5,"sma_60":8862.83,"sma_120":9543.08},{"date":"2026-08-07","open":7200,"high":7290,"low":7020,"close":7240,"volume":666,"rsi_14":54.14,"sma_20":7038.0,"sma_60":8765.83,"sma_120":9519.42},{"date":"2026-08-10","open":7230,"high":7680,"low":7110,"close":7310,"volume":1956,"rsi_14":56.19,"sma_20":7014.0,"sma_60":8680.83,"sma_120":9496.33},{"date":"2026-08-11","open":7320,"high":7570,"low":7310,"close":7480,"volume":3426,"rsi_14":55.88,"sma_20":7012.5,"sma_60":8597.0,"sma_120":9474.75},{"date":"2026-08-12","open":7390,"high":7480,"low":7060,"close":7440,"volume":356,"rsi_14":51.3,"sma_20":7014.5,"sma_60":8517.67,"sma_120":9452.0},{"date":"2026-08-13","open":8200,"high":8200,"low":7540,"close":7640,"volume":3094,"rsi_14":55.61,"sma_20":7021.0,"sma_60":8443.0,"sma_120":9431.5},{"date":"2026-08-14","open":7320,"high":7740,"low":7320,"close":7710,"volume":357,"rsi_14":73.53,"sma_20":7041.0,"sma_60":8372.5,"sma_120":9411.0},{"date":"2026-08-18","open":7710,"high":7710,"low":6790,"close":7470,"volume":1252,"rsi_14":72.82,"sma_20":7070.0,"sma_60":8310.5,"sma_120":9388.17},{"date":"2026-08-19","open":7030,"high":7770,"low":7030,"close":7650,"volume":803,"rsi_14":75.7,"sma_20":7113.0,"sma_60":8242.17,"sma_120":9367.25},{"date":"2026-08-20","open":7670,"high":7670,"low":7440,"close":7510,"volume":1268,"rsi_14":70.7,"sma_20":7139.0,"sma_60":8158.17,"sma_120":9344.17},{"date":"2026-08-21","open":7130,"high":7500,"low":7130,"close":7380,"volume":627,"rsi_14":54.15,"sma_20":7141.0,"sma_60":8083.67,"sma_120":9319.25},{"date":"2026-08-24","open":7600,"high":7600,"low":7220,"close":7340,"volume":416,"rsi_14":56.11,"sma_20":7148.0,"sma_60":8004.5,"sma_120":9292.42},{"date":"2026-08-25","open":7300,"high":7430,"low":7000,"close":7390,"volume":1730,"rsi_14":57.59,"sma_20":7204.0,"sma_60":7939.5,"sma_120":9269.08},{"date":"2026-08-26","open":7940,"high":7940,"low":7400,"close":7480,"volume":1246,"rsi_14":46.63,"sma_20":7275.0,"sma_60":7886.0,"sma_120":9248.25},{"date":"2026-08-27","open":7590,"high":7590,"low":7320,"close":7540,"volume":504,"rsi_14":56.33,"sma_20":7352.0,"sma_60":7836.67,"sma_120":9239.0},{"date":"2026-08-28","open":7620,"high":7620,"low":7370,"close":7490,"volume":261,"rsi_14":58.17,"sma_20":7416.0,"sma_60":7793.83,"sma_120":9220.92},{"date":"2026-08-31","open":7800,"high":7800,"low":7420,"close":7490,"volume":320,"rsi_14":56.16,"sma_20":7431.0,"sma_60":7754.33,"sma_120":9200.17},{"date":"2026-09-01","open":7490,"high":7670,"low":7310,"close":7490,"volume":310,"rsi_14":50.39,"sma_20":7452.0,"sma_60":7721.83,"sma_120":9184.08},{"date":"2026-09-02","open":8110,"high":8110,"low":7250,"close":7290,"volume":690,"rsi_14":44.83,"sma_20":7464.0,"sma_60":7695.17,"sma_120":9164.42},{"date":"2026-09-03","open":7290,"high":7460,"low":7210,"close":7410,"volume":463,"rsi_14":41.61,"sma_20":7454.5,"sma_60":7669.0,"sma_120":9143.0},{"date":"2026-09-04","open":7870,"high":7870,"low":7310,"close":7730,"volume":1865,"rsi_14":50.62,"sma_20":7474.0,"sma_60":7650.17,"sma_120":9118.67},{"date":"2026-09-07","open":7770,"high":8970,"low":7760,"close":7760,"volume":35560,"rsi_14":60.28,"sma_20":7500.0,"sma_60":7635.17,"sma_120":9096.92},{"date":"2026-09-08","open":7900,"high":7900,"low":7560,"close":7680,"volume":2855,"rsi_14":51.15,"sma_20":7518.5,"sma_60":7611.83,"sma_120":9074.92},{"date":"2026-09-09","open":7860,"high":8470,"low":7780,"close":8030,"volume":14472,"rsi_14":67.11,"sma_20":7546.0,"sma_60":7587.67,"sma_120":9056.08},{"date":"2026-09-10","open":8030,"high":8210,"low":7650,"close":7750,"volume":2146,"rsi_14":61.08,"sma_20":7561.5,"sma_60":7559.0,"sma_120":9032.67},{"date":"2026-09-11","open":7740,"high":7740,"low":7500,"close":7600,"volume":1472,"rsi_14":57.3,"sma_20":7559.5,"sma_60":7530.5,"sma_120":9009.42},{"date":"2026-09-14","open":7610,"high":7920,"low":7400,"close":7550,"volume":367,"rsi_14":54.49,"sma_20":7551.5,"sma_60":7509.5,"sma_120":8992.0},{"date":"2026-09-15","open":7740,"high":8060,"low":7310,"close":7860,"volume":2714,"rsi_14":59.5,"sma_20":7571.0,"sma_60":7493.67,"sma_120":8976.83},{"date":"2026-09-16","open":7790,"high":7790,"low":7450,"close":7720,"volume":1422,"rsi_14":54.33,"sma_20":7574.5,"sma_60":7479.33,"sma_120":8962.17},{"date":"2026-09-17","open":7930,"high":8020,"low":7670,"close":7820,"volume":2265,"rsi_14":57.75,"sma_20":7590.0,"sma_60":7474.83,"sma_120":8947.0},{"date":"2026-09-18","open":8060,"high":8060,"low":7600,"close":7810,"volume":793,"rsi_14":57.48,"sma_20":7611.5,"sma_60":7468.33,"sma_120":8931.75},{"date":"2026-09-21","open":7810,"high":7920,"low":7690,"close":7820,"volume":376,"rsi_14":57.67,"sma_20":7635.5,"sma_60":7463.67,"sma_120":8916.92},{"date":"2026-09-22","open":7790,"high":8040,"low":7670,"close":7800,"volume":120,"rsi_14":62.94,"sma_20":7656.0,"sma_60":7464.83,"sma_120":8903.75},{"date":"2026-09-23","open":7710,"high":8090,"low":7590,"close":7790,"volume":701,"rsi_14":60.22,"sma_20":7671.5,"sma_60":7460.33,"sma_120":8891.17},{"date":"2026-09-28","open":7850,"high":8150,"low":7500,"close":7710,"volume":1006,"rsi_14":49.38,"sma_20":7680.0,"sma_60":7453.33,"sma_120":8876.33},{"date":"2026-09-29","open":7680,"high":7700,"low":7300,"close":7600,"volume":658,"rsi_14":45.29,"sma_20":7685.5,"sma_60":7442.83,"sma_120":8861.67},{"date":"2026-09-30","open":7610,"high":7780,"low":7400,"close":7550,"volume":1378,"rsi_14":46.11,"sma_20":7688.5,"sma_60":7432.17,"sma_120":8845.0},{"date":"2026-10-01","open":7410,"high":7780,"low":7200,"close":7540,"volume":416,"rsi_14":31.58,"sma_20":7691.0,"sma_60":7422.5,"sma_120":8827.83},{"date":"2026-10-02","open":7425,"high":7600,"low":7310,"close":7560,"volume":1024,"rsi_14":41.12,"sma_20":7704.5,"sma_60":7415.0,"sma_120":8812.08},{"date":"2026-10-06","open":7440,"high":8800,"low":7060,"close":7460,"volume":1639,"rsi_14":43.14,"sma_20":7707.0,"sma_60":7408.33,"sma_120":8794.08},{"date":"2026-10-07","open":7760,"high":7760,"low":7240,"close":7410,"volume":1132,"rsi_14":43.14,"sma_20":7691.0,"sma_60":7405.17,"sma_120":8776.75},{"date":"2026-10-08","open":7430,"high":7430,"low":7200,"close":7420,"volume":2523,"rsi_14":19.44,"sma_20":7674.0,"sma_60":7404.0,"sma_120":8759.5},{"date":"2026-10-12","open":7420,"high":7420,"low":7080,"close":7200,"volume":626,"rsi_14":17.5,"sma_20":7650.0,"sma_60":7394.17,"sma_120":8740.92},{"date":"2026-10-13","open":7300,"high":7300,"low":6800,"close":7000,"volume":1898,"rsi_14":4.44,"sma_20":7598.5,"sma_60":7385.67,"sma_120":8715.92},{"date":"2026-10-14","open":7000,"high":8390,"low":6660,"close":6740,"volume":1869,"rsi_14":3.48,"sma_20":7548.0,"sma_60":7374.67,"sma_120":8689.67},{"date":"2026-10-15","open":7060,"high":7300,"low":6420,"close":6710,"volume":10207,"rsi_14":2.56,"sma_20":7503.5,"sma_60":7361.33,"sma_120":8661.08},{"date":"2026-10-16","open":6990,"high":8370,"low":6650,"close":7530,"volume":421,"rsi_14":43.15,"sma_20":7502.5,"sma_60":7365.0,"sma_120":8638.92},{"date":"2026-10-19","open":7030,"high":8000,"low":6600,"close":7120,"volume":826,"rsi_14":35.86,"sma_20":7465.5,"sma_60":7368.83,"sma_120":8615.33},{"date":"2026-10-20","open":7110,"high":7110,"low":6750,"close":6880,"volume":445,"rsi_14":33.6,"sma_20":7423.5,"sma_60":7370.33,"sma_120":8588.75},{"date":"2026-10-21","open":6890,"high":7100,"low":6890,"close":6900,"volume":1242,"rsi_14":35.66,"sma_20":7377.5,"sma_60":7368.83,"sma_120":8561.33},{"date":"2026-10-22","open":6970,"high":7050,"low":6740,"close":6990,"volume":1024,"rsi_14":38.71,"sma_20":7336.5,"sma_60":7363.0,"sma_120":8534.92},{"date":"2026-10-23","open":6193,"high":7271,"low":6193,"close":6970,"volume":1722}],"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":"두산퓨얼셀2우B","phase":"above-fold","symbol_resolved":true}