{"status":"ok","report":{"price_analysis":{"current":12370.0,"change_1d":1.0,"change_7d":8.0,"change_30d":-12.8,"high_30d":14700.0,"low_30d":11000.0,"position_in_range":37.0,"support":11370.0,"resistance":14330.0},"summary":"이화산업(000760)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 346.83억. 현재가 12,370원, 전일 대비 +1.0%, 30일 -12.8%. ROE 0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 290.00, 기관 순매수 66.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.4%입니다. 시가총액 346.83억. 매출 467.15억, 영업이익 2.58억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.17,"roe":0.42,"eps":-609.24,"revenue":46715378013.0,"operating_income":258035440.0,"net_income":-1455726534.0,"market_cap":34683166810,"profit_margin":-3.12,"roa":0.32,"operating_margin":0.55,"gross_margin":27.31,"debt_ratio":0.3130559084522559,"total_assets":271206718792.0,"total_equity":206546208007.0,"total_debt":64660510785.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(-252.45)가 시그널선(-330.35)을 상회합니다(골든크로스). SMA20 12096, SMA60 12916 — 혼조세입니다. 볼린저밴드 11382~12810 (현재 위치 69%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":49.48453608247423,"macd":-252.44725782697242,"macd_signal":-330.34656461137456,"sma_20":12096.0,"sma_60":12915.666666666666,"bb_upper":12809.98599426039,"bb_lower":11382.01400573961,"atr_14":732.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 290.00, 기관 순매수 66.00. 30일 누적: 외국인 494.00, 기관 169.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":290.0,"institutional_flow":66.0,"data":[{"date":"2026-10-23","foreign_net":-19.0,"institution_net":20.0,"retail_net":-1.0},{"date":"2026-10-22","foreign_net":-107.0,"institution_net":1.0,"retail_net":106.0},{"date":"2026-10-21","foreign_net":86.0,"institution_net":21.0,"retail_net":-107.0},{"date":"2026-10-20","foreign_net":254.0,"institution_net":10.0,"retail_net":-264.0},{"date":"2026-10-19","foreign_net":76.0,"institution_net":14.0,"retail_net":-90.0},{"date":"2026-10-16","foreign_net":26.0,"institution_net":32.0,"retail_net":-58.0},{"date":"2026-10-15","foreign_net":-4.0,"institution_net":13.0,"retail_net":-9.0},{"date":"2026-10-14","foreign_net":21.0,"institution_net":7.0,"retail_net":-28.0},{"date":"2026-10-13","foreign_net":-116.0,"institution_net":9.0,"retail_net":107.0},{"date":"2026-10-12","foreign_net":593.0,"institution_net":5.0,"retail_net":-598.0},{"date":"2026-10-08","foreign_net":-188.0,"institution_net":6.0,"retail_net":182.0},{"date":"2026-10-07","foreign_net":-56.0,"institution_net":-12.0,"retail_net":68.0},{"date":"2026-10-06","foreign_net":478.0,"institution_net":8.0,"retail_net":-486.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":-3.0,"retail_net":5.0},{"date":"2026-10-01","foreign_net":-9.0,"institution_net":12.0,"retail_net":-3.0},{"date":"2026-09-30","foreign_net":13.0,"institution_net":-1.0,"retail_net":-12.0},{"date":"2026-09-29","foreign_net":-193.0,"institution_net":2.0,"retail_net":191.0},{"date":"2026-09-28","foreign_net":-141.0,"institution_net":29.0,"retail_net":112.0},{"date":"2026-09-23","foreign_net":17.0,"institution_net":-10.0,"retail_net":-7.0},{"date":"2026-09-22","foreign_net":78.0,"institution_net":-14.0,"retail_net":-64.0},{"date":"2026-09-21","foreign_net":66.0,"institution_net":30.0,"retail_net":-96.0},{"date":"2026-09-18","foreign_net":-22.0,"institution_net":-1.0,"retail_net":23.0},{"date":"2026-09-17","foreign_net":-176.0,"institution_net":5.0,"retail_net":171.0},{"date":"2026-09-16","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-09-15","foreign_net":33.0,"institution_net":0.0,"retail_net":-33.0},{"date":"2026-09-14","foreign_net":174.0,"institution_net":4.0,"retail_net":-178.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":-248.0,"institution_net":-4.0,"retail_net":252.0},{"date":"2026-09-09","foreign_net":150.0,"institution_net":-5.0,"retail_net":-145.0},{"date":"2026-09-08","foreign_net":-306.0,"institution_net":-9.0,"retail_net":315.0}],"periods":{"d1":{"foreign_net":-19.0,"institution_net":20.0,"retail_net":-1.0},"d3":{"foreign_net":-40.0,"institution_net":42.0,"retail_net":-2.0},"d7":{"foreign_net":312.0,"institution_net":111.0,"retail_net":-423.0},"d14":{"foreign_net":1042.0,"institution_net":131.0,"retail_net":-1173.0},"d30":{"foreign_net":494.0,"institution_net":169.0,"retail_net":-663.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -609, PBR 0.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -609원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +21.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.5,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":44.3,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -609, PBR 0.17x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +21.5%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.17,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.27,"pbr_5y_low":0.18,"pbr_5y_avg":0.23,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.26},{"quarter":"2024-Q3","per":null,"pbr":0.23},{"quarter":"2024-Q4","per":null,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.18},{"quarter":"2025-Q2","per":null,"pbr":0.23},{"quarter":"2025-Q3","per":null,"pbr":0.22},{"quarter":"2025-Q4","per":null,"pbr":0.26},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.21},{"quarter":"현재","per":null,"pbr":0.17}],"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":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:16.567589+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.004247661680481039,"dividend_yield":null,"eps":224.0,"revenue":13430974226.0,"operating_income":1134180526.0,"net_income":877338413.0,"market_cap":null,"profit_margin":0.06532202342415544,"operating_margin":0.08444514202137521,"roa":0.0032349435032723813,"gross_margin":0.27311007930453307,"total_equity":206546208007.0,"total_assets":271206718792.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.33,"roe":0.0036110830280565746,"dividend_yield":null,"eps":265.29,"revenue":11052622315.0,"operating_income":786160298.0,"net_income":742803867.0,"market_cap":44800000000.0,"profit_margin":0.06720612048707285,"operating_margin":0.0711288484844965,"roa":0.0027450378556833975,"gross_margin":0.2792681937399577,"total_equity":205701132106.0,"total_assets":270598769872.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.011938488927874585,"dividend_yield":null,"eps":-873.48,"revenue":10797233633.0,"operating_income":-1122859236.0,"net_income":-2445736725.0,"market_cap":null,"profit_margin":-0.2265151249043089,"operating_margin":-0.10399508560861016,"roa":-0.009073149454575153,"gross_margin":0.17310121486004154,"total_equity":204861497948.0,"total_assets":269557636766.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.003040904704024317,"dividend_yield":null,"eps":-225.05,"revenue":11434547839.0,"operating_income":-539446148.0,"net_income":-630132089.0,"market_cap":null,"profit_margin":-0.05510773997121234,"operating_margin":-0.04717686747175976,"roa":-0.0023294736420487083,"gross_margin":0.16589899467033922,"total_equity":207218624170.0,"total_assets":270504064792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0028112435545082958,"dividend_yield":null,"eps":208.66,"revenue":12472974308.0,"operating_income":874423960.0,"net_income":584235650.0,"market_cap":null,"profit_margin":0.04684012293886303,"operating_margin":0.07010548874771241,"roa":0.0021545533271269094,"gross_margin":0.28126425272518085,"total_equity":207821072302.0,"total_assets":271163234924.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0017181260596699742,"dividend_yield":null,"eps":127.28,"revenue":11550340335.0,"operating_income":623817562.0,"net_income":356373358.0,"market_cap":null,"profit_margin":0.030853927041449382,"operating_margin":0.0540085870984857,"roa":0.0013221614642844265,"gross_margin":0.2646314968519064,"total_equity":207419796699.0,"total_assets":269538454740.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005673580829022884,"dividend_yield":null,"eps":-419.59,"revenue":11926689112.0,"operating_income":-885631095.0,"net_income":-1174843632.0,"market_cap":null,"profit_margin":-0.09850542937502536,"operating_margin":-0.07425624049418084,"roa":-0.004355134392953688,"gross_margin":0.17848415985440502,"total_equity":207072687850.0,"total_assets":269760591981.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0027423862942861444,"dividend_yield":null,"eps":-203.86,"revenue":12361880612.0,"operating_income":-337448778.0,"net_income":-570814425.0,"market_cap":null,"profit_margin":-0.04617537111998117,"operating_margin":-0.027297527665202468,"roa":-0.002110325096435451,"gross_margin":0.19546008417638971,"total_equity":208145156716.0,"total_assets":270486488534.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004368199628244964,"dividend_yield":null,"eps":325.79,"revenue":13456163136.0,"operating_income":1113551337.0,"net_income":912210291.0,"market_cap":null,"profit_margin":0.06779126276787731,"operating_margin":0.08275400095446643,"roa":0.0033533217605430116,"gross_margin":0.26716712926747915,"total_equity":208829808304.0,"total_assets":272031840706.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0027061258820082813,"dividend_yield":null,"eps":200.94,"revenue":11742800829.0,"operating_income":881605839.0,"net_income":562624935.0,"market_cap":null,"profit_margin":0.047912328855186107,"operating_margin":0.07507628306381453,"roa":0.0020824774495536566,"gross_margin":0.28196092509915804,"total_equity":207907894729.0,"total_assets":270170961573.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004430534457215035,"dividend_yield":null,"eps":-327.98,"revenue":11719590030.0,"operating_income":-760145575.0,"net_income":-918352906.0,"market_cap":null,"profit_margin":-0.07836049756426505,"operating_margin":-0.06486110632318766,"roa":-0.0034530709090169554,"gross_margin":0.14251731764716005,"total_equity":207278131988.0,"total_assets":265952518844.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.004768011032337779,"dividend_yield":null,"eps":-396.01,"revenue":11905437476.0,"operating_income":-1204446007.0,"net_income":-1108818264.0,"market_cap":null,"profit_margin":-0.09313544892703446,"operating_margin":-0.10116772352364416,"roa":-0.004156752546151857,"gross_margin":0.13619107153925133,"total_equity":232553628018.0,"total_assets":266751087944.0}],"current_price":12370.0,"change_pct":0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":18800.0},{"date":"2017-04-12","close":18700.0},{"date":"2017-04-13","close":18850.0},{"date":"2017-04-14","close":19000.0},{"date":"2017-04-17","close":19150.0},{"date":"2017-04-18","close":19100.0},{"date":"2017-04-19","close":19200.0},{"date":"2017-04-20","close":19150.0},{"date":"2017-04-21","close":18900.0},{"date":"2017-04-24","close":18950.0},{"date":"2017-04-25","close":18800.0},{"date":"2017-04-26","close":18800.0},{"date":"2017-04-27","close":19000.0},{"date":"2017-04-28","close":18900.0},{"date":"2017-05-02","close":18650.0},{"date":"2017-05-04","close":18800.0},{"date":"2017-05-08","close":18850.0},{"date":"2017-05-10","close":18800.0},{"date":"2017-05-11","close":18850.0},{"date":"2017-05-12","close":18800.0},{"date":"2017-05-15","close":18800.0},{"date":"2017-05-16","close":18650.0},{"date":"2017-05-17","close":18650.0},{"date":"2017-05-18","close":18700.0},{"date":"2017-05-19","close":18700.0},{"date":"2017-05-22","close":18700.0},{"date":"2017-05-23","close":18700.0},{"date":"2017-05-24","close":19300.0},{"date":"2017-05-25","close":19200.0},{"date":"2017-05-26","close":19300.0},{"date":"2017-05-29","close":19150.0},{"date":"2017-05-30","close":19000.0},{"date":"2017-05-31","close":19050.0},{"date":"2017-06-01","close":19150.0},{"date":"2017-06-02","close":19250.0},{"date":"2017-06-05","close":19250.0},{"date":"2017-06-07","close":19400.0},{"date":"2017-06-08","close":19350.0},{"date":"2017-06-09","close":19300.0},{"date":"2017-06-12","close":19200.0},{"date":"2017-06-13","close":19300.0},{"date":"2017-06-14","close":19200.0},{"date":"2017-06-15","close":19200.0},{"date":"2017-06-16","close":19050.0},{"date":"2017-06-19","close":19200.0},{"date":"2017-06-20","close":19100.0},{"date":"2017-06-21","close":19100.0},{"date":"2017-06-22","close":18900.0},{"date":"2017-06-23","close":18950.0},{"date":"2017-06-26","close":18800.0},{"date":"2017-06-27","close":19200.0},{"date":"2017-06-28","close":19200.0},{"date":"2017-06-29","close":19150.0},{"date":"2017-06-30","close":19050.0},{"date":"2017-07-03","close":19150.0},{"date":"2017-07-04","close":19050.0},{"date":"2017-07-05","close":19050.0},{"date":"2017-07-06","close":19150.0},{"date":"2017-07-07","close":19150.0},{"date":"2017-07-10","close":19000.0},{"date":"2017-07-11","close":19000.0},{"date":"2017-07-12","close":19100.0},{"date":"2017-07-13","close":19050.0},{"date":"2017-07-14","close":19050.0},{"date":"2017-07-17","close":18900.0},{"date":"2017-07-18","close":19150.0},{"date":"2017-07-19","close":19150.0},{"date":"2017-07-20","close":19150.0},{"date":"2017-07-21","close":19000.0},{"date":"2017-07-24","close":19000.0},{"date":"2017-07-25","close":18900.0},{"date":"2017-07-26","close":18850.0},{"date":"2017-07-27","close":18500.0},{"date":"2017-07-28","close":18200.0},{"date":"2017-07-31","close":18250.0},{"date":"2017-08-01","close":18700.0},{"date":"2017-08-02","close":18600.0},{"date":"2017-08-03","close":18600.0},{"date":"2017-08-04","close":18500.0},{"date":"2017-08-07","close":18600.0},{"date":"2017-08-08","close":19200.0},{"date":"2017-08-09","close":20450.0},{"date":"2017-08-10","close":20100.0},{"date":"2017-08-11","close":19450.0},{"date":"2017-08-14","close":19000.0},{"date":"2017-08-16","close":18900.0},{"date":"2017-08-17","close":19650.0},{"date":"2017-08-18","close":19400.0},{"date":"2017-08-21","close":18850.0},{"date":"2017-08-22","close":18800.0},{"date":"2017-08-23","close":19000.0},{"date":"2017-08-24","close":18850.0},{"date":"2017-08-25","close":18900.0},{"date":"2017-08-28","close":18900.0},{"date":"2017-08-29","close":19050.0},{"date":"2017-08-30","close":18750.0},{"date":"2017-08-31","close":18700.0},{"date":"2017-09-01","close":18850.0},{"date":"2017-09-04","close":18750.0},{"date":"2017-09-05","close":18450.0},{"date":"2017-09-06","close":18500.0},{"date":"2017-09-07","close":18500.0},{"date":"2017-09-08","close":18500.0},{"date":"2017-09-11","close":18400.0},{"date":"2017-09-12","close":18450.0},{"date":"2017-09-13","close":18450.0},{"date":"2017-09-14","close":18550.0},{"date":"2017-09-15","close":18400.0},{"date":"2017-09-18","close":18350.0},{"date":"2017-09-19","close":18300.0},{"date":"2017-09-20","close":18250.0},{"date":"2017-09-21","close":17300.0},{"date":"2017-09-22","close":17200.0},{"date":"2017-09-25","close":16800.0},{"date":"2017-09-26","close":16450.0},{"date":"2017-09-27","close":16450.0},{"date":"2017-09-28","close":16400.0},{"date":"2017-09-29","close":16900.0},{"date":"2017-10-10","close":17350.0},{"date":"2017-10-11","close":17400.0},{"date":"2017-10-12","close":17300.0},{"date":"2017-10-13","close":16550.0},{"date":"2017-10-16","close":16500.0},{"date":"2017-10-17","close":16800.0},{"date":"2017-10-18","close":17200.0},{"date":"2017-10-19","close":16850.0},{"date":"2017-10-20","close":17750.0},{"date":"2017-10-23","close":17450.0},{"date":"2017-10-24","close":17500.0},{"date":"2017-10-25","close":17850.0},{"date":"2017-10-26","close":17400.0},{"date":"2017-10-27","close":17100.0},{"date":"2017-10-30","close":17000.0},{"date":"2017-10-31","close":16850.0},{"date":"2017-11-01","close":17000.0},{"date":"2017-11-02","close":17400.0},{"date":"2017-11-03","close":17200.0},{"date":"2017-11-06","close":17000.0},{"date":"2017-11-07","close":17000.0},{"date":"2017-11-08","close":17150.0},{"date":"2017-11-09","close":17300.0},{"date":"2017-11-10","close":17200.0},{"date":"2017-11-13","close":17300.0},{"date":"2017-11-14","close":17500.0},{"date":"2017-11-15","close":17100.0},{"date":"2017-11-16","close":17500.0},{"date":"2017-11-17","close":17150.0},{"date":"2017-11-20","close":17000.0},{"date":"2017-11-21","close":17200.0},{"date":"2017-11-22","close":17150.0},{"date":"2017-11-23","close":17100.0},{"date":"2017-11-24","close":17100.0},{"date":"2017-11-27","close":17100.0},{"date":"2017-11-28","close":17350.0},{"date":"2017-11-29","close":17350.0},{"date":"2017-11-30","close":17300.0},{"date":"2017-12-01","close":17550.0},{"date":"2017-12-04","close":17200.0},{"date":"2017-12-05","close":17050.0},{"date":"2017-12-06","close":17150.0},{"date":"2017-12-07","close":17350.0},{"date":"2017-12-08","close":17250.0},{"date":"2017-12-11","close":17400.0},{"date":"2017-12-12","close":17400.0},{"date":"2017-12-13","close":17450.0},{"date":"2017-12-14","close":17200.0},{"date":"2017-12-15","close":17350.0},{"date":"2017-12-18","close":17350.0},{"date":"2017-12-19","close":17350.0},{"date":"2017-12-20","close":17050.0},{"date":"2017-12-21","close":17100.0},{"date":"2017-12-22","close":17150.0},{"date":"2017-12-26","close":17150.0},{"date":"2017-12-27","close":16900.0},{"date":"2017-12-28","close":18000.0},{"date":"2018-01-02","close":17700.0},{"date":"2018-01-03","close":17750.0},{"date":"2018-01-04","close":17950.0},{"date":"2018-01-05","close":17800.0},{"date":"2018-01-08","close":17800.0},{"date":"2018-01-09","close":17900.0},{"date":"2018-01-10","close":17950.0},{"date":"2018-01-11","close":18150.0},{"date":"2018-01-12","close":18000.0},{"date":"2018-01-15","close":17900.0},{"date":"2018-01-16","close":18050.0},{"date":"2018-01-17","close":17950.0},{"date":"2018-01-18","close":17900.0},{"date":"2018-01-19","close":18700.0},{"date":"2018-01-22","close":19250.0},{"date":"2018-01-23","close":18750.0},{"date":"2018-01-24","close":18750.0},{"date":"2018-01-25","close":18700.0},{"date":"2018-01-26","close":18750.0},{"date":"2018-01-29","close":18900.0},{"date":"2018-01-30","close":18800.0},{"date":"2018-01-31","close":19150.0},{"date":"2018-02-01","close":19750.0},{"date":"2018-02-02","close":19650.0},{"date":"2018-02-05","close":19050.0},{"date":"2018-02-06","close":18700.0},{"date":"2018-02-07","close":22500.0},{"date":"2018-02-08","close":19750.0},{"date":"2018-02-09","close":19450.0},{"date":"2018-02-12","close":18500.0},{"date":"2018-02-13","close":18500.0},{"date":"2018-02-14","close":18900.0},{"date":"2018-02-19","close":18400.0},{"date":"2018-02-20","close":17900.0},{"date":"2018-02-21","close":18200.0},{"date":"2018-02-22","close":18050.0},{"date":"2018-02-23","close":17850.0},{"date":"2018-02-26","close":17850.0},{"date":"2018-02-27","close":17650.0},{"date":"2018-02-28","close":18200.0},{"date":"2018-03-02","close":17850.0},{"date":"2018-03-05","close":18100.0},{"date":"2018-03-06","close":18100.0},{"date":"2018-03-07","close":17650.0},{"date":"2018-03-08","close":17850.0},{"date":"2018-03-09","close":17850.0},{"date":"2018-03-12","close":17800.0},{"date":"2018-03-13","close":17800.0},{"date":"2018-03-14","close":17950.0},{"date":"2018-03-15","close":18450.0},{"date":"2018-03-16","close":18650.0},{"date":"2018-03-19","close":20200.0},{"date":"2018-03-20","close":19150.0},{"date":"2018-03-21","close":19200.0},{"date":"2018-03-22","close":18500.0},{"date":"2018-03-23","close":18400.0},{"date":"2018-03-26","close":18450.0},{"date":"2018-03-27","close":18400.0},{"date":"2018-03-28","close":18400.0},{"date":"2018-03-29","close":18800.0},{"date":"2018-03-30","close":20400.0},{"date":"2018-04-02","close":19000.0},{"date":"2018-04-03","close":19250.0},{"date":"2018-04-04","close":19050.0},{"date":"2018-04-05","close":19000.0},{"date":"2018-04-06","close":18950.0},{"date":"2018-04-09","close":19450.0},{"date":"2018-04-10","close":19450.0},{"date":"2018-04-11","close":19350.0},{"date":"2018-04-12","close":19250.0},{"date":"2018-04-13","close":19000.0},{"date":"2018-04-16","close":19250.0},{"date":"2018-04-17","close":19650.0},{"date":"2018-04-18","close":19150.0},{"date":"2018-04-19","close":19450.0},{"date":"2018-04-20","close":19650.0},{"date":"2018-04-23","close":19900.0},{"date":"2018-04-24","close":20100.0},{"date":"2018-04-25","close":20500.0},{"date":"2018-04-26","close":20700.0},{"date":"2018-04-27","close":20950.0},{"date":"2018-04-30","close":21900.0},{"date":"2018-05-02","close":22250.0},{"date":"2018-05-03","close":21300.0},{"date":"2018-05-04","close":20700.0},{"date":"2018-05-08","close":21050.0},{"date":"2018-05-09","close":20950.0},{"date":"2018-05-10","close":20700.0},{"date":"2018-05-11","close":21500.0},{"date":"2018-05-14","close":22100.0},{"date":"2018-05-15","close":21200.0},{"date":"2018-05-16","close":21500.0},{"date":"2018-05-17","close":21300.0},{"date":"2018-05-18","close":20800.0},{"date":"2018-05-21","close":20500.0},{"date":"2018-05-23","close":20150.0},{"date":"2018-05-24","close":20750.0},{"date":"2018-05-25","close":20700.0},{"date":"2018-05-28","close":21350.0},{"date":"2018-05-29","close":21400.0},{"date":"2018-05-30","close":20700.0},{"date":"2018-05-31","close":21500.0},{"date":"2018-06-01","close":21600.0},{"date":"2018-06-04","close":21650.0},{"date":"2018-06-05","close":21950.0},{"date":"2018-06-07","close":22500.0},{"date":"2018-06-08","close":24000.0},{"date":"2018-06-11","close":24000.0},{"date":"2018-06-12","close":23300.0},{"date":"2018-06-14","close":22950.0},{"date":"2018-06-15","close":23000.0},{"date":"2018-06-18","close":22800.0},{"date":"2018-06-19","close":21950.0},{"date":"2018-06-20","close":21650.0},{"date":"2018-06-21","close":21600.0},{"date":"2018-06-22","close":21300.0},{"date":"2018-06-25","close":21450.0},{"date":"2018-06-26","close":21100.0},{"date":"2018-06-27","close":20600.0},{"date":"2018-06-28","close":20450.0},{"date":"2018-06-29","close":20150.0},{"date":"2018-07-02","close":19950.0},{"date":"2018-07-03","close":20200.0},{"date":"2018-07-04","close":20750.0},{"date":"2018-07-05","close":21050.0},{"date":"2018-07-06","close":20700.0},{"date":"2018-07-09","close":20700.0},{"date":"2018-07-10","close":20600.0},{"date":"2018-07-11","close":20600.0},{"date":"2018-07-12","close":20500.0},{"date":"2018-07-13","close":21200.0},{"date":"2018-07-16","close":21550.0},{"date":"2018-07-17","close":21500.0},{"date":"2018-07-18","close":21600.0},{"date":"2018-07-19","close":21100.0},{"date":"2018-07-20","close":21050.0},{"date":"2018-07-23","close":20750.0},{"date":"2018-07-24","close":20800.0},{"date":"2018-07-25","close":20800.0},{"date":"2018-07-26","close":20800.0},{"date":"2018-07-27","close":21350.0},{"date":"2018-07-30","close":21050.0},{"date":"2018-07-31","close":21300.0},{"date":"2018-08-01","close":21150.0},{"date":"2018-08-02","close":21100.0},{"date":"2018-08-03","close":21200.0},{"date":"2018-08-06","close":21400.0},{"date":"2018-08-07","close":20950.0},{"date":"2018-08-08","close":20800.0},{"date":"2018-08-09","close":20850.0},{"date":"2018-08-10","close":21350.0},{"date":"2018-08-13","close":21150.0},{"date":"2018-08-14","close":20850.0},{"date":"2018-08-16","close":20500.0},{"date":"2018-08-17","close":20700.0},{"date":"2018-08-20","close":21400.0},{"date":"2018-08-21","close":21400.0},{"date":"2018-08-22","close":21600.0},{"date":"2018-08-23","close":21250.0},{"date":"2018-08-24","close":21350.0},{"date":"2018-08-27","close":21200.0},{"date":"2018-08-28","close":21650.0},{"date":"2018-08-29","close":21500.0},{"date":"2018-08-30","close":21700.0},{"date":"2018-08-31","close":21800.0},{"date":"2018-09-03","close":21600.0},{"date":"2018-09-04","close":21750.0},{"date":"2018-09-05","close":22100.0},{"date":"2018-09-06","close":23200.0},{"date":"2018-09-07","close":23700.0},{"date":"2018-09-10","close":23400.0},{"date":"2018-09-11","close":23800.0},{"date":"2018-09-12","close":24300.0},{"date":"2018-09-13","close":25200.0},{"date":"2018-09-14","close":25200.0},{"date":"2018-09-17","close":25300.0},{"date":"2018-09-18","close":25250.0},{"date":"2018-09-19","close":25250.0},{"date":"2018-09-20","close":23500.0},{"date":"2018-09-21","close":23550.0},{"date":"2018-09-27","close":23100.0},{"date":"2018-09-28","close":23550.0},{"date":"2018-10-01","close":22950.0},{"date":"2018-10-02","close":23350.0},{"date":"2018-10-04","close":23350.0},{"date":"2018-10-05","close":23400.0},{"date":"2018-10-08","close":23650.0},{"date":"2018-10-10","close":22800.0},{"date":"2018-10-11","close":21900.0},{"date":"2018-10-12","close":21800.0},{"date":"2018-10-15","close":22050.0},{"date":"2018-10-16","close":21900.0},{"date":"2018-10-17","close":22000.0},{"date":"2018-10-18","close":22100.0},{"date":"2018-10-19","close":22000.0},{"date":"2018-10-22","close":21600.0},{"date":"2018-10-23","close":21100.0},{"date":"2018-10-24","close":21100.0},{"date":"2018-10-25","close":19950.0},{"date":"2018-10-26","close":20100.0},{"date":"2018-10-29","close":19300.0},{"date":"2018-10-30","close":18900.0},{"date":"2018-10-31","close":19700.0},{"date":"2018-11-01","close":19700.0},{"date":"2018-11-02","close":20350.0},{"date":"2018-11-05","close":20150.0},{"date":"2018-11-06","close":20450.0},{"date":"2018-11-07","close":20400.0},{"date":"2018-11-08","close":20600.0},{"date":"2018-11-09","close":21150.0},{"date":"2018-11-12","close":20200.0},{"date":"2018-11-13","close":19750.0},{"date":"2018-11-14","close":20050.0},{"date":"2018-11-15","close":20250.0},{"date":"2018-11-16","close":20750.0},{"date":"2018-11-19","close":21600.0},{"date":"2018-11-20","close":21700.0},{"date":"2018-11-21","close":21100.0},{"date":"2018-11-22","close":20400.0},{"date":"2018-11-23","close":20400.0},{"date":"2018-11-26","close":20750.0},{"date":"2018-11-27","close":20950.0},{"date":"2018-11-28","close":20950.0},{"date":"2018-11-29","close":21200.0},{"date":"2018-11-30","close":21650.0},{"date":"2018-12-03","close":20850.0},{"date":"2018-12-04","close":20950.0},{"date":"2018-12-05","close":20950.0},{"date":"2018-12-06","close":20700.0},{"date":"2018-12-07","close":20650.0},{"date":"2018-12-10","close":20650.0},{"date":"2018-12-11","close":20700.0},{"date":"2018-12-12","close":20600.0},{"date":"2018-12-13","close":20700.0},{"date":"2018-12-14","close":20250.0},{"date":"2018-12-17","close":19650.0},{"date":"2018-12-18","close":19850.0},{"date":"2018-12-19","close":19850.0},{"date":"2018-12-20","close":20100.0},{"date":"2018-12-21","close":20050.0},{"date":"2018-12-24","close":19100.0},{"date":"2018-12-26","close":18650.0},{"date":"2018-12-27","close":19100.0},{"date":"2018-12-28","close":18950.0},{"date":"2019-01-02","close":19200.0},{"date":"2019-01-03","close":19250.0},{"date":"2019-01-04","close":19150.0},{"date":"2019-01-07","close":19100.0},{"date":"2019-01-08","close":19350.0},{"date":"2019-01-09","close":19850.0},{"date":"2019-01-10","close":19750.0},{"date":"2019-01-11","close":19800.0},{"date":"2019-01-14","close":20000.0},{"date":"2019-01-15","close":20000.0},{"date":"2019-01-16","close":19700.0},{"date":"2019-01-17","close":20100.0},{"date":"2019-01-18","close":20050.0},{"date":"2019-01-21","close":20400.0},{"date":"2019-01-22","close":20100.0},{"date":"2019-01-23","close":20300.0},{"date":"2019-01-24","close":20150.0},{"date":"2019-01-25","close":20600.0},{"date":"2019-01-28","close":20400.0},{"date":"2019-01-29","close":20250.0},{"date":"2019-01-30","close":20050.0},{"date":"2019-01-31","close":20200.0},{"date":"2019-02-01","close":19850.0},{"date":"2019-02-07","close":20100.0},{"date":"2019-02-08","close":20100.0},{"date":"2019-02-11","close":20400.0},{"date":"2019-02-12","close":20900.0},{"date":"2019-02-13","close":20900.0},{"date":"2019-02-14","close":20900.0},{"date":"2019-02-15","close":21000.0},{"date":"2019-02-18","close":21050.0},{"date":"2019-02-19","close":21650.0},{"date":"2019-02-20","close":21650.0},{"date":"2019-02-21","close":21500.0},{"date":"2019-02-22","close":21400.0},{"date":"2019-02-25","close":21600.0},{"date":"2019-02-26","close":22300.0},{"date":"2019-02-27","close":21550.0},{"date":"2019-02-28","close":19750.0},{"date":"2019-03-04","close":20750.0},{"date":"2019-03-05","close":20200.0},{"date":"2019-03-06","close":19700.0},{"date":"2019-03-07","close":19800.0},{"date":"2019-03-08","close":20000.0},{"date":"2019-03-11","close":19750.0},{"date":"2019-03-12","close":19700.0},{"date":"2019-03-13","close":19700.0},{"date":"2019-03-14","close":20200.0},{"date":"2019-03-15","close":19850.0},{"date":"2019-03-18","close":19750.0},{"date":"2019-03-19","close":19550.0},{"date":"2019-03-20","close":20450.0},{"date":"2019-03-21","close":20250.0},{"date":"2019-03-22","close":19700.0},{"date":"2019-03-25","close":19550.0},{"date":"2019-03-26","close":18850.0},{"date":"2019-03-27","close":19050.0},{"date":"2019-03-28","close":19400.0},{"date":"2019-03-29","close":19400.0},{"date":"2019-04-01","close":19500.0},{"date":"2019-04-02","close":19350.0},{"date":"2019-04-03","close":19400.0},{"date":"2019-04-04","close":19150.0},{"date":"2019-04-05","close":19050.0},{"date":"2019-04-08","close":19400.0},{"date":"2019-04-09","close":19050.0},{"date":"2019-04-10","close":19100.0},{"date":"2019-04-11","close":19100.0},{"date":"2019-04-12","close":19100.0},{"date":"2019-04-15","close":19000.0},{"date":"2019-04-16","close":19100.0},{"date":"2019-04-17","close":19050.0},{"date":"2019-04-18","close":19000.0},{"date":"2019-04-19","close":19250.0},{"date":"2019-04-22","close":19250.0},{"date":"2019-04-23","close":19050.0},{"date":"2019-04-24","close":19150.0},{"date":"2019-04-25","close":19150.0},{"date":"2019-04-26","close":19150.0},{"date":"2019-04-29","close":19000.0},{"date":"2019-04-30","close":19050.0},{"date":"2019-05-02","close":18950.0},{"date":"2019-05-03","close":19100.0},{"date":"2019-05-07","close":19050.0},{"date":"2019-05-08","close":19000.0},{"date":"2019-05-09","close":18750.0},{"date":"2019-05-10","close":18700.0},{"date":"2019-05-13","close":18550.0},{"date":"2019-05-14","close":18850.0},{"date":"2019-05-15","close":18900.0},{"date":"2019-05-16","close":18700.0},{"date":"2019-05-17","close":18300.0},{"date":"2019-05-20","close":17700.0},{"date":"2019-05-21","close":17700.0},{"date":"2019-05-22","close":17050.0},{"date":"2019-05-23","close":17150.0},{"date":"2019-05-24","close":17350.0},{"date":"2019-05-27","close":17200.0},{"date":"2019-05-28","close":16800.0},{"date":"2019-05-29","close":16850.0},{"date":"2019-05-30","close":16650.0},{"date":"2019-05-31","close":16950.0},{"date":"2019-06-03","close":16450.0},{"date":"2019-06-04","close":16900.0},{"date":"2019-06-05","close":16900.0},{"date":"2019-06-07","close":17000.0},{"date":"2019-06-10","close":17300.0},{"date":"2019-06-11","close":17200.0},{"date":"2019-06-12","close":17450.0},{"date":"2019-06-13","close":17400.0},{"date":"2019-06-14","close":17350.0},{"date":"2019-06-17","close":17150.0},{"date":"2019-06-18","close":17100.0},{"date":"2019-06-19","close":17250.0},{"date":"2019-06-20","close":17500.0},{"date":"2019-06-21","close":17450.0},{"date":"2019-06-24","close":17300.0},{"date":"2019-06-25","close":17200.0},{"date":"2019-06-26","close":17100.0},{"date":"2019-06-27","close":17000.0},{"date":"2019-06-28","close":17150.0},{"date":"2019-07-01","close":17150.0},{"date":"2019-07-02","close":17350.0},{"date":"2019-07-03","close":17250.0},{"date":"2019-07-04","close":17050.0},{"date":"2019-07-05","close":17200.0},{"date":"2019-07-08","close":17050.0},{"date":"2019-07-09","close":17200.0},{"date":"2019-07-10","close":17250.0},{"date":"2019-07-11","close":17300.0},{"date":"2019-07-12","close":17300.0},{"date":"2019-07-15","close":17300.0},{"date":"2019-07-16","close":16900.0},{"date":"2019-07-17","close":16550.0},{"date":"2019-07-18","close":17200.0},{"date":"2019-07-19","close":17250.0},{"date":"2019-07-22","close":17150.0},{"date":"2019-07-23","close":17100.0},{"date":"2019-07-24","close":16800.0},{"date":"2019-07-25","close":16950.0},{"date":"2019-07-26","close":16950.0},{"date":"2019-07-29","close":15700.0},{"date":"2019-07-30","close":15950.0},{"date":"2019-07-31","close":15850.0},{"date":"2019-08-01","close":16200.0},{"date":"2019-08-02","close":16150.0},{"date":"2019-08-05","close":15500.0},{"date":"2019-08-06","close":15000.0},{"date":"2019-08-07","close":15600.0},{"date":"2019-08-08","close":15900.0},{"date":"2019-08-09","close":16100.0},{"date":"2019-08-12","close":16300.0},{"date":"2019-08-13","close":16200.0},{"date":"2019-08-14","close":15700.0},{"date":"2019-08-16","close":15350.0},{"date":"2019-08-19","close":15850.0},{"date":"2019-08-20","close":15850.0},{"date":"2019-08-21","close":15750.0},{"date":"2019-08-22","close":16000.0},{"date":"2019-08-23","close":16150.0},{"date":"2019-08-26","close":15900.0},{"date":"2019-08-27","close":15400.0},{"date":"2019-08-28","close":15350.0},{"date":"2019-08-29","close":15350.0},{"date":"2019-08-30","close":15500.0},{"date":"2019-09-02","close":15600.0},{"date":"2019-09-03","close":15850.0},{"date":"2019-09-04","close":15850.0},{"date":"2019-09-05","close":15400.0},{"date":"2019-09-06","close":15000.0},{"date":"2019-09-09","close":15250.0},{"date":"2019-09-10","close":15300.0},{"date":"2019-09-11","close":15300.0},{"date":"2019-09-16","close":15450.0},{"date":"2019-09-17","close":15600.0},{"date":"2019-09-18","close":15700.0},{"date":"2019-09-19","close":15700.0},{"date":"2019-09-20","close":15550.0},{"date":"2019-09-23","close":15300.0},{"date":"2019-09-24","close":15550.0},{"date":"2019-09-25","close":15500.0},{"date":"2019-09-26","close":15350.0},{"date":"2019-09-27","close":15150.0},{"date":"2019-09-30","close":15150.0},{"date":"2019-10-01","close":15400.0},{"date":"2019-10-02","close":15500.0},{"date":"2019-10-04","close":15550.0},{"date":"2019-10-07","close":15600.0},{"date":"2019-10-08","close":15350.0},{"date":"2019-10-10","close":15200.0},{"date":"2019-10-11","close":15150.0},{"date":"2019-10-14","close":15150.0},{"date":"2019-10-15","close":15150.0},{"date":"2019-10-16","close":15150.0},{"date":"2019-10-17","close":15300.0},{"date":"2019-10-18","close":15300.0},{"date":"2019-10-21","close":15350.0},{"date":"2019-10-22","close":15300.0},{"date":"2019-10-23","close":14900.0},{"date":"2019-10-24","close":14950.0},{"date":"2019-10-25","close":15050.0},{"date":"2019-10-28","close":15000.0},{"date":"2019-10-29","close":15000.0},{"date":"2019-10-30","close":15050.0},{"date":"2019-10-31","close":15050.0},{"date":"2019-11-01","close":14950.0},{"date":"2019-11-04","close":15200.0},{"date":"2019-11-05","close":15150.0},{"date":"2019-11-06","close":14850.0},{"date":"2019-11-07","close":14900.0},{"date":"2019-11-08","close":15000.0},{"date":"2019-11-11","close":15000.0},{"date":"2019-11-12","close":15000.0},{"date":"2019-11-13","close":14900.0},{"date":"2019-11-14","close":15000.0},{"date":"2019-11-15","close":15150.0},{"date":"2019-11-18","close":15100.0},{"date":"2019-11-19","close":15200.0},{"date":"2019-11-20","close":15250.0},{"date":"2019-11-21","close":15350.0},{"date":"2019-11-22","close":15300.0},{"date":"2019-11-25","close":15350.0},{"date":"2019-11-26","close":15450.0},{"date":"2019-11-27","close":15300.0},{"date":"2019-11-28","close":15400.0},{"date":"2019-11-29","close":15450.0},{"date":"2019-12-02","close":15350.0},{"date":"2019-12-03","close":15500.0},{"date":"2019-12-04","close":15600.0},{"date":"2019-12-05","close":15600.0},{"date":"2019-12-06","close":15400.0},{"date":"2019-12-09","close":15600.0},{"date":"2019-12-10","close":15500.0},{"date":"2019-12-11","close":15550.0},{"date":"2019-12-12","close":15500.0},{"date":"2019-12-13","close":15500.0},{"date":"2019-12-16","close":15500.0},{"date":"2019-12-17","close":15800.0},{"date":"2019-12-18","close":15750.0},{"date":"2019-12-19","close":15550.0},{"date":"2019-12-20","close":15450.0},{"date":"2019-12-23","close":15350.0},{"date":"2019-12-24","close":15300.0},{"date":"2019-12-26","close":15450.0},{"date":"2019-12-27","close":15450.0},{"date":"2019-12-30","close":15500.0},{"date":"2020-01-02","close":15500.0},{"date":"2020-01-03","close":15300.0},{"date":"2020-01-06","close":15150.0},{"date":"2020-01-07","close":15100.0},{"date":"2020-01-08","close":14700.0},{"date":"2020-01-09","close":14850.0},{"date":"2020-01-10","close":15000.0},{"date":"2020-01-13","close":15000.0},{"date":"2020-01-14","close":15000.0},{"date":"2020-01-15","close":15000.0},{"date":"2020-01-16","close":15000.0},{"date":"2020-01-17","close":14900.0},{"date":"2020-01-20","close":14750.0},{"date":"2020-01-21","close":14800.0},{"date":"2020-01-22","close":14700.0},{"date":"2020-01-23","close":14650.0},{"date":"2020-01-28","close":14650.0},{"date":"2020-01-29","close":14750.0},{"date":"2020-01-30","close":14600.0},{"date":"2020-01-31","close":14450.0},{"date":"2020-02-03","close":14300.0},{"date":"2020-02-04","close":14350.0},{"date":"2020-02-05","close":14350.0},{"date":"2020-02-06","close":14350.0},{"date":"2020-02-07","close":14400.0},{"date":"2020-02-10","close":14550.0},{"date":"2020-02-11","close":14600.0},{"date":"2020-02-12","close":14450.0},{"date":"2020-02-13","close":14450.0},{"date":"2020-02-14","close":14350.0},{"date":"2020-02-17","close":14500.0},{"date":"2020-02-18","close":14350.0},{"date":"2020-02-19","close":14550.0},{"date":"2020-02-20","close":14750.0},{"date":"2020-02-21","close":14900.0},{"date":"2020-02-24","close":14900.0},{"date":"2020-02-25","close":14900.0},{"date":"2020-02-26","close":14750.0},{"date":"2020-02-27","close":14300.0},{"date":"2020-02-28","close":14100.0},{"date":"2020-03-02","close":14300.0},{"date":"2020-03-03","close":14050.0},{"date":"2020-03-04","close":13850.0},{"date":"2020-03-05","close":14050.0},{"date":"2020-03-06","close":13600.0},{"date":"2020-03-09","close":13200.0},{"date":"2020-03-10","close":12750.0},{"date":"2020-03-11","close":12750.0},{"date":"2020-03-12","close":12350.0},{"date":"2020-03-13","close":12300.0},{"date":"2020-03-16","close":12250.0},{"date":"2020-03-17","close":12150.0},{"date":"2020-03-18","close":12100.0},{"date":"2020-03-19","close":11550.0},{"date":"2020-03-20","close":12450.0},{"date":"2020-03-23","close":12100.0},{"date":"2020-03-24","close":12000.0},{"date":"2020-03-25","close":12100.0},{"date":"2020-03-26","close":12100.0},{"date":"2020-03-27","close":11800.0},{"date":"2020-03-30","close":11700.0},{"date":"2020-03-31","close":11900.0},{"date":"2020-04-01","close":11700.0},{"date":"2020-04-02","close":11700.0},{"date":"2020-04-03","close":11900.0},{"date":"2020-04-06","close":11950.0},{"date":"2020-04-07","close":12050.0},{"date":"2020-04-08","close":12350.0},{"date":"2020-04-09","close":12350.0},{"date":"2020-04-10","close":12250.0},{"date":"2020-04-13","close":12050.0},{"date":"2020-04-14","close":11950.0},{"date":"2020-04-16","close":12650.0},{"date":"2020-04-17","close":13000.0},{"date":"2020-04-20","close":13100.0},{"date":"2020-04-21","close":12400.0},{"date":"2020-04-22","close":12500.0},{"date":"2020-04-23","close":13050.0},{"date":"2020-04-24","close":12350.0},{"date":"2020-04-27","close":12800.0},{"date":"2020-04-28","close":12600.0},{"date":"2020-04-29","close":12950.0},{"date":"2020-05-04","close":12700.0},{"date":"2020-05-06","close":12800.0},{"date":"2020-05-07","close":12950.0},{"date":"2020-05-08","close":13750.0},{"date":"2020-05-11","close":13650.0},{"date":"2020-05-12","close":13000.0},{"date":"2020-05-13","close":13100.0},{"date":"2020-05-14","close":13000.0},{"date":"2020-05-15","close":13450.0},{"date":"2020-05-18","close":13350.0},{"date":"2020-05-19","close":13750.0},{"date":"2020-05-20","close":13650.0},{"date":"2020-05-21","close":13700.0},{"date":"2020-05-22","close":13300.0},{"date":"2020-05-25","close":13400.0},{"date":"2020-05-26","close":13300.0},{"date":"2020-05-27","close":13100.0},{"date":"2020-05-28","close":13100.0},{"date":"2020-05-29","close":13100.0},{"date":"2020-06-01","close":13200.0},{"date":"2020-06-02","close":13050.0},{"date":"2020-06-03","close":13450.0},{"date":"2020-06-04","close":13150.0},{"date":"2020-06-05","close":13100.0},{"date":"2020-06-08","close":13350.0},{"date":"2020-06-09","close":13400.0},{"date":"2020-06-10","close":13400.0},{"date":"2020-06-11","close":13250.0},{"date":"2020-06-12","close":13350.0},{"date":"2020-06-15","close":13150.0},{"date":"2020-06-16","close":13150.0},{"date":"2020-06-17","close":14300.0},{"date":"2020-06-18","close":15850.0},{"date":"2020-06-19","close":16950.0},{"date":"2020-06-22","close":15400.0},{"date":"2020-06-23","close":14450.0},{"date":"2020-06-24","close":14200.0},{"date":"2020-06-25","close":14500.0},{"date":"2020-06-26","close":14400.0},{"date":"2020-06-29","close":14350.0},{"date":"2020-06-30","close":14400.0},{"date":"2020-07-01","close":14300.0},{"date":"2020-07-02","close":14300.0},{"date":"2020-07-03","close":14150.0},{"date":"2020-07-06","close":14750.0},{"date":"2020-07-07","close":14750.0},{"date":"2020-07-08","close":14700.0},{"date":"2020-07-09","close":14200.0},{"date":"2020-07-10","close":14100.0},{"date":"2020-07-13","close":14050.0},{"date":"2020-07-14","close":13900.0},{"date":"2020-07-15","close":13900.0},{"date":"2020-07-16","close":13900.0},{"date":"2020-07-17","close":14250.0},{"date":"2020-07-20","close":14250.0},{"date":"2020-07-21","close":14400.0},{"date":"2020-07-22","close":14300.0},{"date":"2020-07-23","close":14250.0},{"date":"2020-07-24","close":14100.0},{"date":"2020-07-27","close":14250.0},{"date":"2020-07-28","close":14250.0},{"date":"2020-07-29","close":14000.0},{"date":"2020-07-30","close":14200.0},{"date":"2020-07-31","close":14300.0},{"date":"2020-08-03","close":14250.0},{"date":"2020-08-04","close":14250.0},{"date":"2020-08-05","close":14300.0},{"date":"2020-08-06","close":14200.0},{"date":"2020-08-07","close":14050.0},{"date":"2020-08-10","close":14100.0},{"date":"2020-08-11","close":14000.0},{"date":"2020-08-12","close":14650.0},{"date":"2020-08-13","close":15000.0},{"date":"2020-08-14","close":14750.0},{"date":"2020-08-18","close":14000.0},{"date":"2020-08-19","close":14000.0},{"date":"2020-08-20","close":13800.0},{"date":"2020-08-21","close":13700.0},{"date":"2020-08-24","close":14050.0},{"date":"2020-08-25","close":14150.0},{"date":"2020-08-26","close":14050.0},{"date":"2020-08-27","close":14500.0},{"date":"2020-08-28","close":14650.0},{"date":"2020-08-31","close":14700.0},{"date":"2020-09-01","close":14700.0},{"date":"2020-09-02","close":14500.0},{"date":"2020-09-03","close":14800.0},{"date":"2020-09-04","close":14450.0},{"date":"2020-09-07","close":14550.0},{"date":"2020-09-08","close":14500.0},{"date":"2020-09-09","close":15100.0},{"date":"2020-09-10","close":15450.0},{"date":"2020-09-11","close":15200.0},{"date":"2020-09-14","close":15400.0},{"date":"2020-09-15","close":15450.0},{"date":"2020-09-16","close":15500.0},{"date":"2020-09-17","close":15600.0},{"date":"2020-09-18","close":15150.0},{"date":"2020-09-21","close":15200.0},{"date":"2020-09-22","close":14850.0},{"date":"2020-09-23","close":14850.0},{"date":"2020-09-24","close":14550.0},{"date":"2020-09-25","close":14550.0},{"date":"2020-09-28","close":14550.0},{"date":"2020-09-29","close":14050.0},{"date":"2020-10-05","close":14050.0},{"date":"2020-10-06","close":14300.0},{"date":"2020-10-07","close":14500.0},{"date":"2020-10-08","close":14500.0},{"date":"2020-10-12","close":14650.0},{"date":"2020-10-13","close":14850.0},{"date":"2020-10-14","close":14450.0},{"date":"2020-10-15","close":14250.0},{"date":"2020-10-16","close":14300.0},{"date":"2020-10-19","close":14450.0},{"date":"2020-10-20","close":15850.0},{"date":"2020-10-21","close":15750.0},{"date":"2020-10-22","close":15950.0},{"date":"2020-10-23","close":15100.0},{"date":"2020-10-26","close":15200.0},{"date":"2020-10-27","close":14800.0},{"date":"2020-10-28","close":14750.0},{"date":"2020-10-29","close":14700.0},{"date":"2020-10-30","close":14800.0},{"date":"2020-11-02","close":14500.0},{"date":"2020-11-03","close":14650.0},{"date":"2020-11-04","close":14700.0},{"date":"2020-11-05","close":14950.0},{"date":"2020-11-06","close":14700.0},{"date":"2020-11-09","close":14800.0},{"date":"2020-11-10","close":15100.0},{"date":"2020-11-11","close":15150.0},{"date":"2020-11-12","close":15250.0},{"date":"2020-11-13","close":15300.0},{"date":"2020-11-16","close":14900.0},{"date":"2020-11-17","close":14700.0},{"date":"2020-11-18","close":14850.0},{"date":"2020-11-19","close":14750.0},{"date":"2020-11-20","close":15100.0},{"date":"2020-11-23","close":15000.0},{"date":"2020-11-24","close":14850.0},{"date":"2020-11-25","close":14700.0},{"date":"2020-11-26","close":15200.0},{"date":"2020-11-27","close":15200.0},{"date":"2020-11-30","close":15150.0},{"date":"2020-12-01","close":14950.0},{"date":"2020-12-02","close":14950.0},{"date":"2020-12-03","close":15000.0},{"date":"2020-12-04","close":15000.0},{"date":"2020-12-07","close":14850.0},{"date":"2020-12-08","close":14900.0},{"date":"2020-12-09","close":14900.0},{"date":"2020-12-10","close":14950.0},{"date":"2020-12-11","close":15100.0},{"date":"2020-12-14","close":15150.0},{"date":"2020-12-15","close":15300.0},{"date":"2020-12-16","close":15750.0},{"date":"2020-12-17","close":15650.0},{"date":"2020-12-18","close":15850.0},{"date":"2020-12-21","close":16250.0},{"date":"2020-12-22","close":16250.0},{"date":"2020-12-23","close":15950.0},{"date":"2020-12-24","close":16000.0},{"date":"2020-12-28","close":16000.0},{"date":"2020-12-29","close":16100.0},{"date":"2020-12-30","close":15950.0},{"date":"2021-01-04","close":15850.0},{"date":"2021-01-05","close":15650.0},{"date":"2021-01-06","close":15850.0},{"date":"2021-01-07","close":15950.0},{"date":"2021-01-08","close":15900.0},{"date":"2021-01-11","close":15450.0},{"date":"2021-01-12","close":15100.0},{"date":"2021-01-13","close":15200.0},{"date":"2021-01-14","close":15300.0},{"date":"2021-01-15","close":15150.0},{"date":"2021-01-18","close":14800.0},{"date":"2021-01-19","close":15750.0},{"date":"2021-01-20","close":15600.0},{"date":"2021-01-21","close":17000.0},{"date":"2021-01-22","close":16900.0},{"date":"2021-01-25","close":16550.0},{"date":"2021-01-26","close":16550.0},{"date":"2021-01-27","close":16350.0},{"date":"2021-01-28","close":16450.0},{"date":"2021-01-29","close":17000.0},{"date":"2021-02-01","close":16550.0},{"date":"2021-02-02","close":16550.0},{"date":"2021-02-03","close":18100.0},{"date":"2021-02-04","close":17500.0},{"date":"2021-02-05","close":17200.0},{"date":"2021-02-08","close":17000.0},{"date":"2021-02-09","close":16800.0},{"date":"2021-02-10","close":17300.0},{"date":"2021-02-15","close":17700.0},{"date":"2021-02-16","close":17700.0},{"date":"2021-02-17","close":17200.0},{"date":"2021-02-18","close":17150.0},{"date":"2021-02-19","close":16900.0},{"date":"2021-02-22","close":16900.0},{"date":"2021-02-23","close":16950.0},{"date":"2021-02-24","close":16300.0},{"date":"2021-02-25","close":16500.0},{"date":"2021-02-26","close":16250.0},{"date":"2021-03-02","close":16400.0},{"date":"2021-03-03","close":16250.0},{"date":"2021-03-04","close":16400.0},{"date":"2021-03-05","close":16400.0},{"date":"2021-03-08","close":16400.0},{"date":"2021-03-09","close":16150.0},{"date":"2021-03-10","close":16300.0},{"date":"2021-03-11","close":16300.0},{"date":"2021-03-12","close":16500.0},{"date":"2021-03-15","close":16550.0},{"date":"2021-03-16","close":16500.0},{"date":"2021-03-17","close":16700.0},{"date":"2021-03-18","close":17400.0},{"date":"2021-03-19","close":17100.0},{"date":"2021-03-22","close":17200.0},{"date":"2021-03-23","close":17100.0},{"date":"2021-03-24","close":18900.0},{"date":"2021-03-25","close":21550.0},{"date":"2021-03-26","close":21550.0},{"date":"2021-03-29","close":21850.0},{"date":"2021-03-30","close":23250.0},{"date":"2021-03-31","close":23450.0},{"date":"2021-04-01","close":22450.0},{"date":"2021-04-02","close":21300.0},{"date":"2021-04-05","close":21450.0},{"date":"2021-04-06","close":21800.0},{"date":"2021-04-07","close":21100.0},{"date":"2021-04-08","close":20400.0},{"date":"2021-04-09","close":20550.0},{"date":"2021-04-12","close":21000.0},{"date":"2021-04-13","close":20400.0},{"date":"2021-04-14","close":20850.0},{"date":"2021-04-15","close":20000.0},{"date":"2021-04-16","close":19650.0},{"date":"2021-04-19","close":19600.0},{"date":"2021-04-20","close":20200.0},{"date":"2021-04-21","close":20150.0},{"date":"2021-04-22","close":19800.0},{"date":"2021-04-23","close":20400.0},{"date":"2021-04-26","close":20150.0},{"date":"2021-04-27","close":20400.0},{"date":"2021-04-28","close":21100.0},{"date":"2021-04-29","close":20600.0},{"date":"2021-04-30","close":20400.0},{"date":"2021-05-03","close":19750.0},{"date":"2021-05-04","close":18950.0},{"date":"2021-05-06","close":19450.0},{"date":"2021-05-07","close":19450.0},{"date":"2021-05-10","close":20000.0},{"date":"2021-05-11","close":20000.0},{"date":"2021-05-12","close":19750.0},{"date":"2021-05-13","close":19600.0},{"date":"2021-05-14","close":19800.0},{"date":"2021-05-17","close":20300.0},{"date":"2021-05-18","close":20300.0},{"date":"2021-05-20","close":20450.0},{"date":"2021-05-21","close":20750.0},{"date":"2021-05-24","close":20400.0},{"date":"2021-05-25","close":20400.0},{"date":"2021-05-26","close":20400.0},{"date":"2021-05-27","close":20700.0},{"date":"2021-05-28","close":20700.0},{"date":"2021-05-31","close":20650.0},{"date":"2021-06-01","close":20800.0},{"date":"2021-06-02","close":20850.0},{"date":"2021-06-03","close":21350.0},{"date":"2021-06-04","close":21100.0},{"date":"2021-06-07","close":21850.0},{"date":"2021-06-08","close":22400.0},{"date":"2021-06-09","close":21300.0},{"date":"2021-06-10","close":20750.0},{"date":"2021-06-11","close":21700.0},{"date":"2021-06-14","close":21400.0},{"date":"2021-06-15","close":21300.0},{"date":"2021-06-16","close":21350.0},{"date":"2021-06-17","close":21550.0},{"date":"2021-06-18","close":21150.0},{"date":"2021-06-21","close":20400.0},{"date":"2021-06-22","close":20600.0},{"date":"2021-06-23","close":20700.0},{"date":"2021-06-24","close":20700.0},{"date":"2021-06-25","close":21200.0},{"date":"2021-06-28","close":21000.0},{"date":"2021-06-29","close":21100.0},{"date":"2021-06-30","close":21200.0},{"date":"2021-07-01","close":21300.0},{"date":"2021-07-02","close":21450.0},{"date":"2021-07-05","close":21800.0},{"date":"2021-07-06","close":22000.0},{"date":"2021-07-07","close":21950.0},{"date":"2021-07-08","close":21700.0},{"date":"2021-07-09","close":21300.0},{"date":"2021-07-12","close":20800.0},{"date":"2021-07-13","close":21450.0},{"date":"2021-07-14","close":21600.0},{"date":"2021-07-15","close":21950.0},{"date":"2021-07-16","close":22500.0},{"date":"2021-07-19","close":22500.0},{"date":"2021-07-20","close":22450.0},{"date":"2021-07-21","close":22750.0},{"date":"2021-07-22","close":21900.0},{"date":"2021-07-23","close":21700.0},{"date":"2021-07-26","close":22000.0},{"date":"2021-07-27","close":21450.0},{"date":"2021-07-28","close":21150.0},{"date":"2021-07-29","close":20800.0},{"date":"2021-07-30","close":20150.0},{"date":"2021-08-02","close":19700.0},{"date":"2021-08-03","close":19650.0},{"date":"2021-08-04","close":19650.0},{"date":"2021-08-05","close":20650.0},{"date":"2021-08-06","close":20900.0},{"date":"2021-08-09","close":21500.0},{"date":"2021-08-10","close":21550.0},{"date":"2021-08-11","close":20500.0},{"date":"2021-08-12","close":20000.0},{"date":"2021-08-13","close":19350.0},{"date":"2021-08-17","close":18600.0},{"date":"2021-08-18","close":18300.0},{"date":"2021-08-19","close":17750.0},{"date":"2021-08-20","close":17350.0},{"date":"2021-08-23","close":17450.0},{"date":"2021-08-24","close":17950.0},{"date":"2021-08-25","close":18650.0},{"date":"2021-08-26","close":18650.0},{"date":"2021-08-27","close":18800.0},{"date":"2021-08-30","close":18750.0},{"date":"2021-08-31","close":19000.0},{"date":"2021-09-01","close":18800.0},{"date":"2021-09-02","close":19100.0},{"date":"2021-09-03","close":19250.0},{"date":"2021-09-06","close":19250.0},{"date":"2021-09-07","close":18800.0},{"date":"2021-09-08","close":18900.0},{"date":"2021-09-09","close":18650.0},{"date":"2021-09-10","close":18600.0},{"date":"2021-09-13","close":18600.0},{"date":"2021-09-14","close":18050.0},{"date":"2021-09-15","close":18050.0},{"date":"2021-09-16","close":18100.0},{"date":"2021-09-17","close":18550.0},{"date":"2021-09-23","close":17650.0},{"date":"2021-09-24","close":17400.0},{"date":"2021-09-27","close":17400.0},{"date":"2021-09-28","close":17250.0},{"date":"2021-09-29","close":16750.0},{"date":"2021-09-30","close":16950.0},{"date":"2021-10-01","close":16500.0},{"date":"2021-10-05","close":16450.0},{"date":"2021-10-06","close":16000.0},{"date":"2021-10-07","close":16400.0},{"date":"2021-10-08","close":16200.0},{"date":"2021-10-12","close":16350.0},{"date":"2021-10-13","close":16300.0},{"date":"2021-10-14","close":16350.0},{"date":"2021-10-15","close":16750.0},{"date":"2021-10-18","close":16800.0},{"date":"2021-10-19","close":16750.0},{"date":"2021-10-20","close":16800.0},{"date":"2021-10-21","close":16850.0},{"date":"2021-10-22","close":16600.0},{"date":"2021-10-25","close":16700.0},{"date":"2021-10-26","close":16600.0},{"date":"2021-10-27","close":16950.0},{"date":"2021-10-28","close":16850.0},{"date":"2021-10-29","close":16600.0},{"date":"2021-11-01","close":16450.0},{"date":"2021-11-02","close":16750.0},{"date":"2021-11-03","close":16800.0},{"date":"2021-11-04","close":16700.0},{"date":"2021-11-05","close":16550.0},{"date":"2021-11-08","close":16400.0},{"date":"2021-11-09","close":16300.0},{"date":"2021-11-10","close":16150.0},{"date":"2021-11-11","close":16000.0},{"date":"2021-11-12","close":15900.0},{"date":"2021-11-15","close":15950.0},{"date":"2021-11-16","close":15850.0},{"date":"2021-11-17","close":16150.0},{"date":"2021-11-18","close":16100.0},{"date":"2021-11-19","close":15850.0},{"date":"2021-11-22","close":16050.0},{"date":"2021-11-23","close":16000.0},{"date":"2021-11-24","close":15850.0},{"date":"2021-11-25","close":15600.0},{"date":"2021-11-26","close":15300.0},{"date":"2021-11-29","close":14900.0},{"date":"2021-11-30","close":14900.0},{"date":"2021-12-01","close":15050.0},{"date":"2021-12-02","close":15050.0},{"date":"2021-12-03","close":15400.0},{"date":"2021-12-06","close":15500.0},{"date":"2021-12-07","close":15650.0},{"date":"2021-12-08","close":15600.0},{"date":"2021-12-09","close":15450.0},{"date":"2021-12-10","close":15750.0},{"date":"2021-12-13","close":16000.0},{"date":"2021-12-14","close":15650.0},{"date":"2021-12-15","close":15700.0},{"date":"2021-12-16","close":15750.0},{"date":"2021-12-17","close":15850.0},{"date":"2021-12-20","close":15850.0},{"date":"2021-12-21","close":15600.0},{"date":"2021-12-22","close":15550.0},{"date":"2021-12-23","close":15900.0},{"date":"2021-12-24","close":15900.0},{"date":"2021-12-27","close":16000.0},{"date":"2021-12-28","close":15600.0},{"date":"2021-12-29","close":16150.0},{"date":"2021-12-30","close":15550.0},{"date":"2022-01-03","close":15650.0},{"date":"2022-01-04","close":15950.0},{"date":"2022-01-05","close":16200.0},{"date":"2022-01-06","close":16000.0},{"date":"2022-01-07","close":15950.0},{"date":"2022-01-10","close":16150.0},{"date":"2022-01-11","close":16100.0},{"date":"2022-01-12","close":16550.0},{"date":"2022-01-13","close":16450.0},{"date":"2022-01-14","close":16400.0},{"date":"2022-01-17","close":16700.0},{"date":"2022-01-18","close":16300.0},{"date":"2022-01-19","close":16300.0},{"date":"2022-01-20","close":16350.0},{"date":"2022-01-21","close":16650.0},{"date":"2022-01-24","close":16250.0},{"date":"2022-01-25","close":15950.0},{"date":"2022-01-26","close":15950.0},{"date":"2022-01-27","close":16050.0},{"date":"2022-01-28","close":15900.0},{"date":"2022-02-03","close":16650.0},{"date":"2022-02-04","close":16750.0},{"date":"2022-02-07","close":16100.0},{"date":"2022-02-08","close":16100.0},{"date":"2022-02-09","close":16100.0},{"date":"2022-02-10","close":16750.0},{"date":"2022-02-11","close":16100.0},{"date":"2022-02-14","close":16200.0},{"date":"2022-02-15","close":16050.0},{"date":"2022-02-16","close":15750.0},{"date":"2022-02-17","close":16100.0},{"date":"2022-02-18","close":16150.0},{"date":"2022-02-21","close":16150.0},{"date":"2022-02-22","close":16150.0},{"date":"2022-02-23","close":16150.0},{"date":"2022-02-24","close":15900.0},{"date":"2022-02-25","close":16100.0},{"date":"2022-02-28","close":16100.0},{"date":"2022-03-02","close":16200.0},{"date":"2022-03-03","close":16300.0},{"date":"2022-03-04","close":16300.0},{"date":"2022-03-07","close":15900.0},{"date":"2022-03-08","close":16000.0},{"date":"2022-03-10","close":16000.0},{"date":"2022-03-11","close":16200.0},{"date":"2022-03-14","close":16550.0},{"date":"2022-03-15","close":16550.0},{"date":"2022-03-16","close":16700.0},{"date":"2022-03-17","close":16700.0},{"date":"2022-03-18","close":17100.0},{"date":"2022-03-21","close":17100.0},{"date":"2022-03-22","close":17050.0},{"date":"2022-03-23","close":17250.0},{"date":"2022-03-24","close":17250.0},{"date":"2022-03-25","close":17200.0},{"date":"2022-03-28","close":17300.0},{"date":"2022-03-29","close":17050.0},{"date":"2022-03-30","close":17100.0},{"date":"2022-03-31","close":17150.0},{"date":"2022-04-01","close":17350.0},{"date":"2022-04-04","close":17650.0},{"date":"2022-04-05","close":18050.0},{"date":"2022-04-06","close":18100.0},{"date":"2022-04-07","close":18000.0},{"date":"2022-04-08","close":18000.0},{"date":"2022-04-11","close":18300.0},{"date":"2022-04-12","close":18550.0},{"date":"2022-04-13","close":18350.0},{"date":"2022-04-14","close":18800.0},{"date":"2022-04-15","close":18900.0},{"date":"2022-04-18","close":18850.0},{"date":"2022-04-19","close":18600.0},{"date":"2022-04-20","close":18650.0},{"date":"2022-04-21","close":18650.0},{"date":"2022-04-22","close":18650.0},{"date":"2022-04-25","close":18300.0},{"date":"2022-04-26","close":18100.0},{"date":"2022-04-27","close":17850.0},{"date":"2022-04-28","close":17850.0},{"date":"2022-04-29","close":18150.0},{"date":"2022-05-02","close":18300.0},{"date":"2022-05-03","close":18400.0},{"date":"2022-05-04","close":18400.0},{"date":"2022-05-06","close":18300.0},{"date":"2022-05-09","close":18000.0},{"date":"2022-05-10","close":17700.0},{"date":"2022-05-11","close":17650.0},{"date":"2022-05-12","close":17250.0},{"date":"2022-05-13","close":17250.0},{"date":"2022-05-16","close":17550.0},{"date":"2022-05-17","close":17650.0},{"date":"2022-05-18","close":17650.0},{"date":"2022-05-19","close":17300.0},{"date":"2022-05-20","close":17200.0},{"date":"2022-05-23","close":17000.0},{"date":"2022-05-24","close":17050.0},{"date":"2022-05-25","close":17000.0},{"date":"2022-05-26","close":17100.0},{"date":"2022-05-27","close":17600.0},{"date":"2022-05-30","close":17950.0},{"date":"2022-05-31","close":17800.0},{"date":"2022-06-02","close":17800.0},{"date":"2022-06-03","close":17950.0},{"date":"2022-06-07","close":17650.0},{"date":"2022-06-08","close":17300.0},{"date":"2022-06-09","close":17350.0},{"date":"2022-06-10","close":17400.0},{"date":"2022-06-13","close":17000.0},{"date":"2022-06-14","close":16400.0},{"date":"2022-06-15","close":15850.0},{"date":"2022-06-16","close":15800.0},{"date":"2022-06-17","close":15800.0},{"date":"2022-06-20","close":15450.0},{"date":"2022-06-21","close":15400.0},{"date":"2022-06-22","close":15250.0},{"date":"2022-06-23","close":15000.0},{"date":"2022-06-24","close":15050.0},{"date":"2022-06-27","close":15450.0},{"date":"2022-06-28","close":15550.0},{"date":"2022-06-29","close":15600.0},{"date":"2022-06-30","close":15600.0},{"date":"2022-07-01","close":15000.0},{"date":"2022-07-04","close":14500.0},{"date":"2022-07-05","close":15050.0},{"date":"2022-07-06","close":14650.0},{"date":"2022-07-07","close":14800.0},{"date":"2022-07-08","close":15000.0},{"date":"2022-07-11","close":15100.0},{"date":"2022-07-12","close":14700.0},{"date":"2022-07-13","close":14750.0},{"date":"2022-07-14","close":14700.0},{"date":"2022-07-15","close":14800.0},{"date":"2022-07-18","close":15150.0},{"date":"2022-07-19","close":15350.0},{"date":"2022-07-20","close":15300.0},{"date":"2022-07-21","close":15300.0},{"date":"2022-07-22","close":15750.0},{"date":"2022-07-25","close":15700.0},{"date":"2022-07-26","close":15550.0},{"date":"2022-07-27","close":15750.0},{"date":"2022-07-28","close":15750.0},{"date":"2022-07-29","close":16150.0},{"date":"2022-08-01","close":16000.0},{"date":"2022-08-02","close":16000.0},{"date":"2022-08-03","close":16100.0},{"date":"2022-08-04","close":16050.0},{"date":"2022-08-05","close":16150.0},{"date":"2022-08-08","close":16250.0},{"date":"2022-08-09","close":16100.0},{"date":"2022-08-10","close":15950.0},{"date":"2022-08-11","close":16600.0},{"date":"2022-08-12","close":16150.0},{"date":"2022-08-16","close":16000.0},{"date":"2022-08-17","close":15850.0},{"date":"2022-08-18","close":15850.0},{"date":"2022-08-19","close":15700.0},{"date":"2022-08-22","close":15700.0},{"date":"2022-08-23","close":15600.0},{"date":"2022-08-24","close":15350.0},{"date":"2022-08-25","close":15600.0},{"date":"2022-08-26","close":15600.0},{"date":"2022-08-29","close":15700.0},{"date":"2022-08-30","close":16000.0},{"date":"2022-08-31","close":15950.0},{"date":"2022-09-01","close":16100.0},{"date":"2022-09-02","close":15800.0},{"date":"2022-09-05","close":15800.0},{"date":"2022-09-06","close":15800.0},{"date":"2022-09-07","close":15750.0},{"date":"2022-09-08","close":15750.0},{"date":"2022-09-13","close":16350.0},{"date":"2022-09-14","close":16200.0},{"date":"2022-09-15","close":16100.0},{"date":"2022-09-16","close":16050.0},{"date":"2022-09-19","close":16200.0},{"date":"2022-09-20","close":16200.0},{"date":"2022-09-21","close":16100.0},{"date":"2022-09-22","close":16150.0},{"date":"2022-09-23","close":16150.0},{"date":"2022-09-26","close":15300.0},{"date":"2022-09-27","close":15050.0},{"date":"2022-09-28","close":14700.0},{"date":"2022-09-29","close":15100.0},{"date":"2022-09-30","close":15400.0},{"date":"2022-10-04","close":15250.0},{"date":"2022-10-05","close":15350.0},{"date":"2022-10-06","close":15400.0},{"date":"2022-10-07","close":15250.0},{"date":"2022-10-11","close":15250.0},{"date":"2022-10-12","close":15400.0},{"date":"2022-10-13","close":15550.0},{"date":"2022-10-14","close":15600.0},{"date":"2022-10-17","close":15450.0},{"date":"2022-10-18","close":15450.0},{"date":"2022-10-19","close":15350.0},{"date":"2022-10-20","close":15250.0},{"date":"2022-10-21","close":15150.0},{"date":"2022-10-24","close":15550.0},{"date":"2022-10-25","close":15050.0},{"date":"2022-10-26","close":15200.0},{"date":"2022-10-27","close":15400.0},{"date":"2022-10-28","close":15250.0},{"date":"2022-10-31","close":15100.0},{"date":"2022-11-01","close":15750.0},{"date":"2022-11-02","close":15400.0},{"date":"2022-11-03","close":15000.0},{"date":"2022-11-04","close":15200.0},{"date":"2022-11-07","close":15350.0},{"date":"2022-11-08","close":15750.0},{"date":"2022-11-09","close":16150.0},{"date":"2022-11-10","close":15800.0},{"date":"2022-11-11","close":16000.0},{"date":"2022-11-14","close":16400.0},{"date":"2022-11-15","close":16150.0},{"date":"2022-11-16","close":16100.0},{"date":"2022-11-17","close":16050.0},{"date":"2022-11-18","close":16500.0},{"date":"2022-11-21","close":16200.0},{"date":"2022-11-22","close":15850.0},{"date":"2022-11-23","close":16200.0},{"date":"2022-11-24","close":16350.0},{"date":"2022-11-25","close":16500.0},{"date":"2022-11-28","close":16300.0},{"date":"2022-11-29","close":16250.0},{"date":"2022-11-30","close":16350.0},{"date":"2022-12-01","close":16950.0},{"date":"2022-12-02","close":16750.0},{"date":"2022-12-05","close":16400.0},{"date":"2022-12-06","close":16450.0},{"date":"2022-12-07","close":15750.0},{"date":"2022-12-08","close":16400.0},{"date":"2022-12-09","close":16600.0},{"date":"2022-12-12","close":16500.0},{"date":"2022-12-13","close":16250.0},{"date":"2022-12-14","close":16150.0},{"date":"2022-12-15","close":16450.0},{"date":"2022-12-16","close":16200.0},{"date":"2022-12-19","close":16300.0},{"date":"2022-12-20","close":16850.0},{"date":"2022-12-21","close":16300.0},{"date":"2022-12-22","close":16400.0},{"date":"2022-12-23","close":16200.0},{"date":"2022-12-26","close":16100.0},{"date":"2022-12-27","close":16400.0},{"date":"2022-12-28","close":16400.0},{"date":"2022-12-29","close":15750.0},{"date":"2023-01-02","close":15300.0},{"date":"2023-01-03","close":15600.0},{"date":"2023-01-04","close":15650.0},{"date":"2023-01-05","close":16000.0},{"date":"2023-01-06","close":15850.0},{"date":"2023-01-09","close":15950.0},{"date":"2023-01-10","close":16000.0},{"date":"2023-01-11","close":16050.0},{"date":"2023-01-12","close":15900.0},{"date":"2023-01-13","close":15900.0},{"date":"2023-01-16","close":16100.0},{"date":"2023-01-17","close":16150.0},{"date":"2023-01-18","close":16150.0},{"date":"2023-01-19","close":16200.0},{"date":"2023-01-20","close":16250.0},{"date":"2023-01-25","close":16280.0},{"date":"2023-01-26","close":16110.0},{"date":"2023-01-27","close":16000.0},{"date":"2023-01-30","close":15820.0},{"date":"2023-01-31","close":15820.0},{"date":"2023-02-01","close":15800.0},{"date":"2023-02-02","close":15980.0},{"date":"2023-02-03","close":15890.0},{"date":"2023-02-06","close":16160.0},{"date":"2023-02-07","close":15980.0},{"date":"2023-02-08","close":16320.0},{"date":"2023-02-09","close":16230.0},{"date":"2023-02-10","close":16120.0},{"date":"2023-02-13","close":16000.0},{"date":"2023-02-14","close":16230.0},{"date":"2023-02-15","close":16110.0},{"date":"2023-02-16","close":15820.0},{"date":"2023-02-17","close":15900.0},{"date":"2023-02-20","close":15940.0},{"date":"2023-02-21","close":16600.0},{"date":"2023-02-22","close":16840.0},{"date":"2023-02-23","close":16780.0},{"date":"2023-02-24","close":16610.0},{"date":"2023-02-27","close":16200.0},{"date":"2023-02-28","close":16290.0},{"date":"2023-03-02","close":16370.0},{"date":"2023-03-03","close":16150.0},{"date":"2023-03-06","close":16300.0},{"date":"2023-03-07","close":16390.0},{"date":"2023-03-08","close":16580.0},{"date":"2023-03-09","close":16390.0},{"date":"2023-03-10","close":16000.0},{"date":"2023-03-13","close":15720.0},{"date":"2023-03-14","close":15540.0},{"date":"2023-03-15","close":15540.0},{"date":"2023-03-16","close":15370.0},{"date":"2023-03-17","close":15450.0},{"date":"2023-03-20","close":15440.0},{"date":"2023-03-21","close":15460.0},{"date":"2023-03-22","close":15300.0},{"date":"2023-03-23","close":15390.0},{"date":"2023-03-24","close":15650.0},{"date":"2023-03-27","close":15350.0},{"date":"2023-03-28","close":15300.0},{"date":"2023-03-29","close":15350.0},{"date":"2023-03-30","close":15570.0},{"date":"2023-03-31","close":15430.0},{"date":"2023-04-03","close":15360.0},{"date":"2023-04-04","close":15490.0},{"date":"2023-04-05","close":15520.0},{"date":"2023-04-06","close":15520.0},{"date":"2023-04-07","close":15450.0},{"date":"2023-04-10","close":15300.0},{"date":"2023-04-11","close":15310.0},{"date":"2023-04-12","close":15320.0},{"date":"2023-04-13","close":15350.0},{"date":"2023-04-14","close":15300.0},{"date":"2023-04-17","close":15300.0},{"date":"2023-04-18","close":19890.0},{"date":"2023-04-19","close":25850.0},{"date":"2023-04-20","close":33600.0},{"date":"2023-04-21","close":32350.0},{"date":"2023-04-24","close":28200.0},{"date":"2023-04-25","close":24000.0},{"date":"2023-04-26","close":21150.0},{"date":"2023-04-27","close":24650.0},{"date":"2023-04-28","close":21000.0},{"date":"2023-05-02","close":23100.0},{"date":"2023-05-03","close":21900.0},{"date":"2023-05-04","close":28450.0},{"date":"2023-05-08","close":29850.0},{"date":"2023-05-09","close":27300.0},{"date":"2023-05-10","close":25500.0},{"date":"2023-05-11","close":23600.0},{"date":"2023-05-12","close":25100.0},{"date":"2023-05-15","close":23300.0},{"date":"2023-05-16","close":22750.0},{"date":"2023-05-17","close":22350.0},{"date":"2023-05-18","close":24000.0},{"date":"2023-05-19","close":23600.0},{"date":"2023-05-22","close":23050.0},{"date":"2023-05-23","close":22900.0},{"date":"2023-05-24","close":22900.0},{"date":"2023-05-25","close":25100.0},{"date":"2023-05-26","close":27100.0},{"date":"2023-05-30","close":26550.0},{"date":"2023-05-31","close":26100.0},{"date":"2023-06-01","close":26050.0},{"date":"2023-06-02","close":25650.0},{"date":"2023-06-05","close":26050.0},{"date":"2023-06-07","close":25550.0},{"date":"2023-06-08","close":23850.0},{"date":"2023-06-09","close":24050.0},{"date":"2023-06-12","close":23900.0},{"date":"2023-06-13","close":23600.0},{"date":"2023-06-14","close":23350.0},{"date":"2023-06-15","close":22800.0},{"date":"2023-06-16","close":22650.0},{"date":"2023-06-19","close":23150.0},{"date":"2023-06-20","close":22050.0},{"date":"2023-06-21","close":21350.0},{"date":"2023-06-22","close":21000.0},{"date":"2023-06-23","close":21100.0},{"date":"2023-06-26","close":21450.0},{"date":"2023-06-27","close":20400.0},{"date":"2023-06-28","close":19820.0},{"date":"2023-06-29","close":19800.0},{"date":"2023-06-30","close":20600.0},{"date":"2023-07-03","close":20600.0},{"date":"2023-07-04","close":20100.0},{"date":"2023-07-05","close":20700.0},{"date":"2023-07-06","close":19280.0},{"date":"2023-07-07","close":18950.0},{"date":"2023-07-10","close":19710.0},{"date":"2023-07-11","close":19580.0},{"date":"2023-07-12","close":19580.0},{"date":"2023-07-13","close":19400.0},{"date":"2023-07-14","close":18610.0},{"date":"2023-07-17","close":19300.0},{"date":"2023-07-18","close":18530.0},{"date":"2023-07-19","close":18490.0},{"date":"2023-07-20","close":18560.0},{"date":"2023-07-21","close":18240.0},{"date":"2023-07-24","close":17770.0},{"date":"2023-07-25","close":16990.0},{"date":"2023-07-26","close":15800.0},{"date":"2023-07-27","close":17540.0},{"date":"2023-07-28","close":17000.0},{"date":"2023-07-31","close":17180.0},{"date":"2023-08-01","close":17150.0},{"date":"2023-08-02","close":17030.0},{"date":"2023-08-03","close":17070.0},{"date":"2023-08-04","close":16910.0},{"date":"2023-08-07","close":18050.0},{"date":"2023-08-08","close":17360.0},{"date":"2023-08-09","close":17210.0},{"date":"2023-08-10","close":16970.0},{"date":"2023-08-11","close":17160.0},{"date":"2023-08-14","close":16800.0},{"date":"2023-08-16","close":15850.0},{"date":"2023-08-17","close":15360.0},{"date":"2023-08-18","close":16790.0},{"date":"2023-08-21","close":16020.0},{"date":"2023-08-22","close":15990.0},{"date":"2023-08-23","close":15990.0},{"date":"2023-08-24","close":16030.0},{"date":"2023-08-25","close":15730.0},{"date":"2023-08-28","close":16080.0},{"date":"2023-08-29","close":16500.0},{"date":"2023-08-30","close":16350.0},{"date":"2023-08-31","close":16150.0},{"date":"2023-09-01","close":16130.0},{"date":"2023-09-04","close":16100.0},{"date":"2023-09-05","close":16200.0},{"date":"2023-09-06","close":16160.0},{"date":"2023-09-07","close":15720.0},{"date":"2023-09-08","close":15720.0},{"date":"2023-09-11","close":15900.0},{"date":"2023-09-12","close":15660.0},{"date":"2023-09-13","close":15590.0},{"date":"2023-09-14","close":15960.0},{"date":"2023-09-15","close":16700.0},{"date":"2023-09-18","close":16720.0},{"date":"2023-09-19","close":17300.0},{"date":"2023-09-20","close":17460.0},{"date":"2023-09-21","close":17330.0},{"date":"2023-09-22","close":16830.0},{"date":"2023-09-25","close":16640.0},{"date":"2023-09-26","close":16270.0},{"date":"2023-09-27","close":16370.0},{"date":"2023-10-04","close":15990.0},{"date":"2023-10-05","close":16060.0},{"date":"2023-10-06","close":16340.0},{"date":"2023-10-10","close":15830.0},{"date":"2023-10-11","close":15650.0},{"date":"2023-10-12","close":15770.0},{"date":"2023-10-13","close":15500.0},{"date":"2023-10-16","close":15770.0},{"date":"2023-10-17","close":15700.0},{"date":"2023-10-18","close":15470.0},{"date":"2023-10-19","close":15300.0},{"date":"2023-10-20","close":14880.0},{"date":"2023-10-23","close":15000.0},{"date":"2023-10-24","close":14830.0},{"date":"2023-10-25","close":14870.0},{"date":"2023-10-26","close":14470.0},{"date":"2023-10-27","close":14470.0},{"date":"2023-10-30","close":14370.0},{"date":"2023-10-31","close":14610.0},{"date":"2023-11-01","close":14590.0},{"date":"2023-11-02","close":14430.0},{"date":"2023-11-03","close":14560.0},{"date":"2023-11-06","close":14610.0},{"date":"2023-11-07","close":14590.0},{"date":"2023-11-08","close":14590.0},{"date":"2023-11-09","close":14570.0},{"date":"2023-11-10","close":14560.0},{"date":"2023-11-13","close":14070.0},{"date":"2023-11-14","close":14250.0},{"date":"2023-11-15","close":14320.0},{"date":"2023-11-16","close":15120.0},{"date":"2023-11-17","close":15160.0},{"date":"2023-11-20","close":16270.0},{"date":"2023-11-21","close":15750.0},{"date":"2023-11-22","close":15820.0},{"date":"2023-11-23","close":16230.0},{"date":"2023-11-24","close":16160.0},{"date":"2023-11-27","close":15800.0},{"date":"2023-11-28","close":15630.0},{"date":"2023-11-29","close":15870.0},{"date":"2023-11-30","close":15820.0},{"date":"2023-12-01","close":15790.0},{"date":"2023-12-04","close":16090.0},{"date":"2023-12-05","close":15800.0},{"date":"2023-12-06","close":15610.0},{"date":"2023-12-07","close":15100.0},{"date":"2023-12-08","close":15030.0},{"date":"2023-12-11","close":15700.0},{"date":"2023-12-12","close":15500.0},{"date":"2023-12-13","close":15270.0},{"date":"2023-12-14","close":15490.0},{"date":"2023-12-15","close":15500.0},{"date":"2023-12-18","close":15580.0},{"date":"2023-12-19","close":15230.0},{"date":"2023-12-20","close":15230.0},{"date":"2023-12-21","close":15190.0},{"date":"2023-12-22","close":15260.0},{"date":"2023-12-26","close":15210.0},{"date":"2023-12-27","close":14920.0},{"date":"2023-12-28","close":15140.0},{"date":"2024-01-02","close":15130.0},{"date":"2024-01-03","close":15000.0},{"date":"2024-01-04","close":14880.0},{"date":"2024-01-05","close":14870.0},{"date":"2024-01-08","close":14860.0},{"date":"2024-01-09","close":14860.0},{"date":"2024-01-10","close":14990.0},{"date":"2024-01-11","close":14950.0},{"date":"2024-01-12","close":14830.0},{"date":"2024-01-15","close":14770.0},{"date":"2024-01-16","close":14600.0},{"date":"2024-01-17","close":14500.0},{"date":"2024-01-18","close":14250.0},{"date":"2024-01-19","close":14410.0},{"date":"2024-01-22","close":14270.0},{"date":"2024-01-23","close":14210.0},{"date":"2024-01-24","close":14240.0},{"date":"2024-01-25","close":14240.0},{"date":"2024-01-26","close":14150.0},{"date":"2024-01-29","close":14350.0},{"date":"2024-01-30","close":14290.0},{"date":"2024-01-31","close":14310.0},{"date":"2024-02-01","close":14960.0},{"date":"2024-02-02","close":15150.0},{"date":"2024-02-05","close":15170.0},{"date":"2024-02-06","close":15110.0},{"date":"2024-02-07","close":14960.0},{"date":"2024-02-08","close":14850.0},{"date":"2024-02-13","close":14960.0},{"date":"2024-02-14","close":15000.0},{"date":"2024-02-15","close":14990.0},{"date":"2024-02-16","close":15020.0},{"date":"2024-02-19","close":15200.0},{"date":"2024-02-20","close":15260.0},{"date":"2024-02-21","close":14950.0},{"date":"2024-02-22","close":15320.0},{"date":"2024-02-23","close":15500.0},{"date":"2024-02-26","close":15340.0},{"date":"2024-02-27","close":15200.0},{"date":"2024-02-28","close":15000.0},{"date":"2024-02-29","close":15090.0},{"date":"2024-03-04","close":15020.0},{"date":"2024-03-05","close":15380.0},{"date":"2024-03-06","close":15010.0},{"date":"2024-03-07","close":14910.0},{"date":"2024-03-08","close":14930.0},{"date":"2024-03-11","close":15200.0},{"date":"2024-03-12","close":14870.0},{"date":"2024-03-13","close":14900.0},{"date":"2024-03-14","close":15080.0},{"date":"2024-03-15","close":15080.0},{"date":"2024-03-18","close":15930.0},{"date":"2024-03-19","close":15740.0},{"date":"2024-03-20","close":16040.0},{"date":"2024-03-21","close":15990.0},{"date":"2024-03-22","close":15960.0},{"date":"2024-03-25","close":15600.0},{"date":"2024-03-26","close":15400.0},{"date":"2024-03-27","close":15490.0},{"date":"2024-03-28","close":15290.0},{"date":"2024-03-29","close":15200.0},{"date":"2024-04-01","close":15130.0},{"date":"2024-04-02","close":15080.0},{"date":"2024-04-03","close":14930.0},{"date":"2024-04-04","close":14790.0},{"date":"2024-04-05","close":14810.0},{"date":"2024-04-08","close":14700.0},{"date":"2024-04-09","close":14750.0},{"date":"2024-04-11","close":14660.0},{"date":"2024-04-12","close":14700.0},{"date":"2024-04-15","close":14490.0},{"date":"2024-04-16","close":14170.0},{"date":"2024-04-17","close":14290.0},{"date":"2024-04-18","close":14310.0},{"date":"2024-04-19","close":14100.0},{"date":"2024-04-22","close":14290.0},{"date":"2024-04-23","close":14220.0},{"date":"2024-04-24","close":14270.0},{"date":"2024-04-25","close":14300.0},{"date":"2024-04-26","close":14370.0},{"date":"2024-04-29","close":14440.0},{"date":"2024-04-30","close":14330.0},{"date":"2024-05-02","close":14260.0},{"date":"2024-05-03","close":14260.0},{"date":"2024-05-07","close":14240.0},{"date":"2024-05-08","close":14420.0},{"date":"2024-05-09","close":14490.0},{"date":"2024-05-10","close":14710.0},{"date":"2024-05-13","close":14770.0},{"date":"2024-05-14","close":14590.0},{"date":"2024-05-16","close":14610.0},{"date":"2024-05-17","close":14670.0},{"date":"2024-05-20","close":14970.0},{"date":"2024-05-21","close":14780.0},{"date":"2024-05-22","close":14750.0},{"date":"2024-05-23","close":14680.0},{"date":"2024-05-24","close":14320.0},{"date":"2024-05-27","close":14390.0},{"date":"2024-05-28","close":14310.0},{"date":"2024-05-29","close":14320.0},{"date":"2024-05-30","close":14310.0},{"date":"2024-05-31","close":14450.0},{"date":"2024-06-03","close":14690.0},{"date":"2024-06-04","close":14840.0},{"date":"2024-06-05","close":14630.0},{"date":"2024-06-07","close":14620.0},{"date":"2024-06-10","close":14740.0},{"date":"2024-06-11","close":14860.0},{"date":"2024-06-12","close":14590.0},{"date":"2024-06-13","close":14400.0},{"date":"2024-06-14","close":14380.0},{"date":"2024-06-17","close":14620.0},{"date":"2024-06-18","close":14570.0},{"date":"2024-06-19","close":14350.0},{"date":"2024-06-20","close":14360.0},{"date":"2024-06-21","close":14360.0},{"date":"2024-06-24","close":14340.0},{"date":"2024-06-25","close":14400.0},{"date":"2024-06-26","close":14340.0},{"date":"2024-06-27","close":14160.0},{"date":"2024-06-28","close":14440.0},{"date":"2024-07-01","close":14170.0},{"date":"2024-07-02","close":14170.0},{"date":"2024-07-03","close":14130.0},{"date":"2024-07-04","close":14310.0},{"date":"2024-07-05","close":14210.0},{"date":"2024-07-08","close":14220.0},{"date":"2024-07-09","close":14220.0},{"date":"2024-07-10","close":14250.0},{"date":"2024-07-11","close":14230.0},{"date":"2024-07-12","close":14240.0},{"date":"2024-07-15","close":14270.0},{"date":"2024-07-16","close":14300.0},{"date":"2024-07-17","close":14210.0},{"date":"2024-07-18","close":14200.0},{"date":"2024-07-19","close":14290.0},{"date":"2024-07-22","close":14090.0},{"date":"2024-07-23","close":14010.0},{"date":"2024-07-24","close":14070.0},{"date":"2024-07-25","close":14010.0},{"date":"2024-07-26","close":14000.0},{"date":"2024-07-29","close":13990.0},{"date":"2024-07-30","close":13700.0},{"date":"2024-07-31","close":13980.0},{"date":"2024-08-01","close":13990.0},{"date":"2024-08-02","close":13880.0},{"date":"2024-08-05","close":12490.0},{"date":"2024-08-06","close":13990.0},{"date":"2024-08-07","close":13500.0},{"date":"2024-08-08","close":13250.0},{"date":"2024-08-09","close":13540.0},{"date":"2024-08-12","close":13620.0},{"date":"2024-08-13","close":13570.0},{"date":"2024-08-14","close":13540.0},{"date":"2024-08-16","close":13380.0},{"date":"2024-08-19","close":13250.0},{"date":"2024-08-20","close":13480.0},{"date":"2024-08-21","close":13400.0},{"date":"2024-08-22","close":13180.0},{"date":"2024-08-23","close":12970.0},{"date":"2024-08-26","close":12930.0},{"date":"2024-08-27","close":12950.0},{"date":"2024-08-28","close":12720.0},{"date":"2024-08-29","close":12760.0},{"date":"2024-08-30","close":13400.0},{"date":"2024-09-02","close":13090.0},{"date":"2024-09-03","close":13000.0},{"date":"2024-09-04","close":12540.0},{"date":"2024-09-05","close":12700.0},{"date":"2024-09-06","close":12940.0},{"date":"2024-09-09","close":12890.0},{"date":"2024-09-10","close":12980.0},{"date":"2024-09-11","close":12630.0},{"date":"2024-09-12","close":12600.0},{"date":"2024-09-13","close":12650.0},{"date":"2024-09-19","close":12570.0},{"date":"2024-09-20","close":12750.0},{"date":"2024-09-23","close":12730.0},{"date":"2024-09-24","close":12870.0},{"date":"2024-09-25","close":12740.0},{"date":"2024-09-26","close":12720.0},{"date":"2024-09-27","close":12820.0},{"date":"2024-09-30","close":12630.0},{"date":"2024-10-02","close":12600.0},{"date":"2024-10-04","close":12550.0},{"date":"2024-10-07","close":12900.0},{"date":"2024-10-08","close":12730.0},{"date":"2024-10-10","close":12650.0},{"date":"2024-10-11","close":12990.0},{"date":"2024-10-14","close":12680.0},{"date":"2024-10-15","close":12680.0},{"date":"2024-10-16","close":12350.0},{"date":"2024-10-17","close":12050.0},{"date":"2024-10-18","close":12280.0},{"date":"2024-10-21","close":12100.0},{"date":"2024-10-22","close":12190.0},{"date":"2024-10-23","close":11840.0},{"date":"2024-10-24","close":11970.0},{"date":"2024-10-25","close":11560.0},{"date":"2024-10-28","close":11360.0},{"date":"2024-10-29","close":11350.0},{"date":"2024-10-30","close":11280.0},{"date":"2024-10-31","close":11280.0},{"date":"2024-11-01","close":11490.0},{"date":"2024-11-04","close":11690.0},{"date":"2024-11-05","close":11680.0},{"date":"2024-11-06","close":11560.0},{"date":"2024-11-07","close":11580.0},{"date":"2024-11-08","close":11830.0},{"date":"2024-11-11","close":11370.0},{"date":"2024-11-12","close":11150.0},{"date":"2024-11-13","close":10600.0},{"date":"2024-11-14","close":10600.0},{"date":"2024-11-15","close":10640.0},{"date":"2024-11-18","close":10760.0},{"date":"2024-11-19","close":11000.0},{"date":"2024-11-20","close":10670.0},{"date":"2024-11-21","close":10560.0},{"date":"2024-11-22","close":10480.0},{"date":"2024-11-25","close":10630.0},{"date":"2024-11-26","close":10440.0},{"date":"2024-11-27","close":10500.0},{"date":"2024-11-28","close":10650.0},{"date":"2024-11-29","close":10670.0},{"date":"2024-12-02","close":10240.0},{"date":"2024-12-03","close":10270.0},{"date":"2024-12-04","close":10380.0},{"date":"2024-12-05","close":10310.0},{"date":"2024-12-06","close":10100.0},{"date":"2024-12-09","close":9420.0},{"date":"2024-12-10","close":9920.0},{"date":"2024-12-11","close":10120.0},{"date":"2024-12-12","close":10400.0},{"date":"2024-12-13","close":10400.0},{"date":"2024-12-16","close":10270.0},{"date":"2024-12-17","close":10230.0},{"date":"2024-12-18","close":10380.0},{"date":"2024-12-19","close":10240.0},{"date":"2024-12-20","close":10160.0},{"date":"2024-12-23","close":10200.0},{"date":"2024-12-24","close":10390.0},{"date":"2024-12-26","close":10060.0},{"date":"2024-12-27","close":10070.0},{"date":"2024-12-30","close":10250.0},{"date":"2025-01-02","close":10240.0},{"date":"2025-01-03","close":10360.0},{"date":"2025-01-06","close":10350.0},{"date":"2025-01-07","close":10330.0},{"date":"2025-01-08","close":10780.0},{"date":"2025-01-09","close":10830.0},{"date":"2025-01-10","close":10670.0},{"date":"2025-01-13","close":10730.0},{"date":"2025-01-14","close":10470.0},{"date":"2025-01-15","close":10640.0},{"date":"2025-01-16","close":10740.0},{"date":"2025-01-17","close":10820.0},{"date":"2025-01-20","close":10930.0},{"date":"2025-01-21","close":10910.0},{"date":"2025-01-22","close":11130.0},{"date":"2025-01-23","close":10800.0},{"date":"2025-01-24","close":10840.0},{"date":"2025-01-31","close":10550.0},{"date":"2025-02-03","close":10500.0},{"date":"2025-02-04","close":10540.0},{"date":"2025-02-05","close":10650.0},{"date":"2025-02-06","close":10820.0},{"date":"2025-02-07","close":10880.0},{"date":"2025-02-10","close":10340.0},{"date":"2025-02-11","close":10540.0},{"date":"2025-02-12","close":10440.0},{"date":"2025-02-13","close":10400.0},{"date":"2025-02-14","close":10220.0},{"date":"2025-02-17","close":10320.0},{"date":"2025-02-18","close":10320.0},{"date":"2025-02-19","close":10470.0},{"date":"2025-02-20","close":10330.0},{"date":"2025-02-21","close":10800.0},{"date":"2025-02-24","close":10710.0},{"date":"2025-02-25","close":10610.0},{"date":"2025-02-26","close":10550.0},{"date":"2025-02-27","close":10600.0},{"date":"2025-02-28","close":10230.0},{"date":"2025-03-04","close":10190.0},{"date":"2025-03-05","close":10190.0},{"date":"2025-03-06","close":10240.0},{"date":"2025-03-07","close":10330.0},{"date":"2025-03-10","close":10140.0},{"date":"2025-03-11","close":10200.0},{"date":"2025-03-12","close":10200.0},{"date":"2025-03-13","close":10310.0},{"date":"2025-03-14","close":10360.0},{"date":"2025-03-17","close":10450.0},{"date":"2025-03-18","close":10490.0},{"date":"2025-03-19","close":10500.0},{"date":"2025-03-20","close":10520.0},{"date":"2025-03-21","close":10320.0},{"date":"2025-03-24","close":10300.0},{"date":"2025-03-25","close":10260.0},{"date":"2025-03-26","close":10270.0},{"date":"2025-03-27","close":10250.0},{"date":"2025-03-28","close":10230.0},{"date":"2025-03-31","close":10180.0},{"date":"2025-04-01","close":10300.0},{"date":"2025-04-02","close":10200.0},{"date":"2025-04-03","close":10160.0},{"date":"2025-04-04","close":10090.0},{"date":"2025-04-07","close":9870.0},{"date":"2025-04-08","close":10150.0},{"date":"2025-04-09","close":9650.0},{"date":"2025-04-10","close":10110.0},{"date":"2025-04-11","close":10180.0},{"date":"2025-04-14","close":10390.0},{"date":"2025-04-15","close":10450.0},{"date":"2025-04-16","close":10450.0},{"date":"2025-04-17","close":10560.0},{"date":"2025-04-18","close":10800.0},{"date":"2025-04-21","close":10860.0},{"date":"2025-04-22","close":10670.0},{"date":"2025-04-23","close":10790.0},{"date":"2025-04-24","close":10630.0},{"date":"2025-04-25","close":10990.0},{"date":"2025-04-28","close":10870.0},{"date":"2025-04-29","close":11030.0},{"date":"2025-04-30","close":11060.0},{"date":"2025-05-02","close":10870.0},{"date":"2025-05-07","close":10750.0},{"date":"2025-05-08","close":10870.0},{"date":"2025-05-09","close":10800.0},{"date":"2025-05-12","close":10800.0},{"date":"2025-05-13","close":10810.0},{"date":"2025-05-14","close":10980.0},{"date":"2025-05-15","close":10850.0},{"date":"2025-05-16","close":10830.0},{"date":"2025-05-19","close":10830.0},{"date":"2025-05-20","close":10850.0},{"date":"2025-05-21","close":11100.0},{"date":"2025-05-22","close":11020.0},{"date":"2025-05-23","close":11030.0},{"date":"2025-05-26","close":11200.0},{"date":"2025-05-27","close":11280.0},{"date":"2025-05-28","close":11290.0},{"date":"2025-05-29","close":11680.0},{"date":"2025-05-30","close":12070.0},{"date":"2025-06-02","close":12590.0},{"date":"2025-06-04","close":12870.0},{"date":"2025-06-05","close":12820.0},{"date":"2025-06-09","close":13000.0},{"date":"2025-06-10","close":12890.0},{"date":"2025-06-11","close":13000.0},{"date":"2025-06-12","close":13120.0},{"date":"2025-06-13","close":13080.0},{"date":"2025-06-16","close":13190.0},{"date":"2025-06-17","close":13110.0},{"date":"2025-06-18","close":13190.0},{"date":"2025-06-19","close":13190.0},{"date":"2025-06-20","close":13040.0},{"date":"2025-06-23","close":12990.0},{"date":"2025-06-24","close":12890.0},{"date":"2025-06-25","close":12960.0},{"date":"2025-06-26","close":13000.0},{"date":"2025-06-27","close":12770.0},{"date":"2025-06-30","close":12770.0},{"date":"2025-07-01","close":12780.0},{"date":"2025-07-02","close":12840.0},{"date":"2025-07-03","close":12840.0},{"date":"2025-07-04","close":12840.0},{"date":"2025-07-07","close":12710.0},{"date":"2025-07-08","close":12960.0},{"date":"2025-07-09","close":12950.0},{"date":"2025-07-10","close":12980.0},{"date":"2025-07-11","close":13030.0},{"date":"2025-07-14","close":13180.0},{"date":"2025-07-15","close":13230.0},{"date":"2025-07-16","close":13250.0},{"date":"2025-07-17","close":13250.0},{"date":"2025-07-18","close":12640.0},{"date":"2025-07-21","close":12860.0},{"date":"2025-07-22","close":12500.0},{"date":"2025-07-23","close":12740.0},{"date":"2025-07-24","close":12680.0},{"date":"2025-07-25","close":12790.0},{"date":"2025-07-28","close":12740.0},{"date":"2025-07-29","close":12690.0},{"date":"2025-07-30","close":12610.0},{"date":"2025-07-31","close":12750.0},{"date":"2025-08-01","close":12160.0},{"date":"2025-08-04","close":12440.0},{"date":"2025-08-05","close":12230.0},{"date":"2025-08-06","close":12310.0},{"date":"2025-08-07","close":12420.0},{"date":"2025-08-08","close":12380.0},{"date":"2025-08-11","close":12210.0},{"date":"2025-08-12","close":12400.0},{"date":"2025-08-13","close":12270.0},{"date":"2025-08-14","close":12380.0},{"date":"2025-08-18","close":12580.0},{"date":"2025-08-19","close":12220.0},{"date":"2025-08-20","close":12170.0},{"date":"2025-08-21","close":12330.0},{"date":"2025-08-22","close":12370.0},{"date":"2025-08-25","close":11910.0},{"date":"2025-08-26","close":11880.0},{"date":"2025-08-27","close":11640.0},{"date":"2025-08-28","close":11640.0},{"date":"2025-08-29","close":11850.0},{"date":"2025-09-01","close":12450.0},{"date":"2025-09-02","close":12190.0},{"date":"2025-09-03","close":12190.0},{"date":"2025-09-04","close":12090.0},{"date":"2025-09-05","close":12180.0},{"date":"2025-09-08","close":12150.0},{"date":"2025-09-09","close":12470.0},{"date":"2025-09-10","close":12330.0},{"date":"2025-09-11","close":12260.0},{"date":"2025-09-12","close":12430.0},{"date":"2025-09-15","close":12580.0},{"date":"2025-09-16","close":12470.0},{"date":"2025-09-17","close":12300.0},{"date":"2025-09-18","close":12300.0},{"date":"2025-09-19","close":12320.0},{"date":"2025-09-22","close":12250.0},{"date":"2025-09-23","close":12390.0},{"date":"2025-09-24","close":12380.0},{"date":"2025-09-25","close":12340.0},{"date":"2025-09-26","close":12320.0},{"date":"2025-09-29","close":12300.0},{"date":"2025-09-30","close":12370.0},{"date":"2025-10-01","close":12270.0},{"date":"2025-10-02","close":12350.0},{"date":"2025-10-10","close":12300.0},{"date":"2025-10-13","close":12320.0},{"date":"2025-10-14","close":12270.0},{"date":"2025-10-15","close":12350.0},{"date":"2025-10-16","close":12230.0},{"date":"2025-10-17","close":12250.0},{"date":"2025-10-20","close":12270.0},{"date":"2025-10-21","close":12290.0},{"date":"2025-10-22","close":12300.0},{"date":"2025-10-23","close":12360.0},{"date":"2025-10-24","close":12220.0},{"date":"2025-10-27","close":12290.0},{"date":"2025-10-28","close":12210.0},{"date":"2025-10-29","close":12210.0},{"date":"2025-10-30","close":12200.0},{"date":"2025-10-31","close":12240.0},{"date":"2025-11-03","close":12110.0},{"date":"2025-11-04","close":12270.0},{"date":"2025-11-05","close":12070.0},{"date":"2025-11-06","close":12130.0},{"date":"2025-11-07","close":12000.0},{"date":"2025-11-10","close":12050.0},{"date":"2025-11-11","close":12120.0},{"date":"2025-11-12","close":12200.0},{"date":"2025-11-13","close":12130.0},{"date":"2025-11-14","close":12150.0},{"date":"2025-11-17","close":12130.0},{"date":"2025-11-18","close":12150.0},{"date":"2025-11-19","close":12030.0},{"date":"2025-11-20","close":12360.0},{"date":"2025-11-21","close":12440.0},{"date":"2025-11-24","close":12320.0},{"date":"2025-11-25","close":12400.0},{"date":"2025-11-26","close":12190.0},{"date":"2025-11-27","close":13040.0},{"date":"2025-11-28","close":16950.0},{"date":"2025-12-01","close":20350.0},{"date":"2025-12-02","close":19930.0},{"date":"2025-12-03","close":19400.0},{"date":"2025-12-04","close":17720.0},{"date":"2025-12-05","close":17130.0},{"date":"2025-12-08","close":16660.0},{"date":"2025-12-09","close":16810.0},{"date":"2025-12-10","close":16770.0},{"date":"2025-12-11","close":17560.0},{"date":"2025-12-12","close":17010.0},{"date":"2025-12-15","close":17640.0},{"date":"2025-12-16","close":16460.0},{"date":"2025-12-17","close":16080.0},{"date":"2025-12-18","close":16140.0},{"date":"2025-12-19","close":15620.0},{"date":"2025-12-22","close":15440.0},{"date":"2025-12-23","close":15330.0},{"date":"2025-12-24","close":15010.0},{"date":"2025-12-26","close":14830.0},{"date":"2025-12-29","close":14410.0},{"date":"2025-12-30","close":14220.0},{"date":"2026-01-02","close":14400.0},{"date":"2026-01-05","close":14200.0},{"date":"2026-01-06","close":14130.0},{"date":"2026-01-07","close":13940.0},{"date":"2026-01-08","close":13930.0},{"date":"2026-01-09","close":14290.0},{"date":"2026-01-12","close":13980.0},{"date":"2026-01-13","close":14340.0},{"date":"2026-01-14","close":14580.0},{"date":"2026-01-15","close":14280.0},{"date":"2026-01-16","close":14500.0},{"date":"2026-01-19","close":14600.0},{"date":"2026-01-20","close":14890.0},{"date":"2026-01-21","close":14690.0},{"date":"2026-01-22","close":14860.0},{"date":"2026-01-23","close":14790.0},{"date":"2026-01-26","close":14970.0},{"date":"2026-01-27","close":14620.0},{"date":"2026-01-28","close":14750.0},{"date":"2026-01-29","close":14750.0},{"date":"2026-01-30","close":15050.0},{"date":"2026-02-02","close":14620.0},{"date":"2026-02-03","close":14720.0},{"date":"2026-02-04","close":16780.0},{"date":"2026-02-05","close":17650.0},{"date":"2026-02-06","close":16050.0},{"date":"2026-02-09","close":16310.0},{"date":"2026-02-10","close":17190.0},{"date":"2026-02-11","close":16810.0},{"date":"2026-02-12","close":17160.0},{"date":"2026-02-13","close":16740.0},{"date":"2026-02-19","close":16790.0},{"date":"2026-02-20","close":16740.0},{"date":"2026-02-23","close":16900.0},{"date":"2026-02-24","close":16830.0},{"date":"2026-02-25","close":17400.0},{"date":"2026-02-26","close":16850.0},{"date":"2026-02-27","close":17000.0},{"date":"2026-03-03","close":15790.0},{"date":"2026-03-04","close":14120.0},{"date":"2026-03-05","close":15170.0},{"date":"2026-03-06","close":15930.0},{"date":"2026-03-09","close":15270.0},{"date":"2026-03-10","close":15250.0},{"date":"2026-03-11","close":15260.0},{"date":"2026-03-12","close":15410.0},{"date":"2026-03-13","close":15500.0},{"date":"2026-03-16","close":15010.0},{"date":"2026-03-17","close":15520.0},{"date":"2026-03-18","close":15490.0},{"date":"2026-03-19","close":14950.0},{"date":"2026-03-20","close":15250.0},{"date":"2026-03-23","close":14980.0},{"date":"2026-03-24","close":15100.0},{"date":"2026-03-25","close":15290.0},{"date":"2026-03-26","close":15120.0},{"date":"2026-03-27","close":15090.0},{"date":"2026-03-30","close":14970.0},{"date":"2026-03-31","close":14890.0},{"date":"2026-04-01","close":15120.0},{"date":"2026-04-02","close":14920.0},{"date":"2026-04-03","close":15140.0},{"date":"2026-04-06","close":15020.0},{"date":"2026-04-07","close":14960.0},{"date":"2026-04-08","close":15800.0},{"date":"2026-04-09","close":15130.0},{"date":"2026-04-10","close":15220.0},{"date":"2026-04-13","close":15500.0},{"date":"2026-04-14","close":16290.0},{"date":"2026-04-15","close":16000.0},{"date":"2026-04-16","close":16340.0},{"date":"2026-04-17","close":16660.0},{"date":"2026-04-20","close":16420.0},{"date":"2026-04-21","close":16140.0},{"date":"2026-04-22","close":16150.0},{"date":"2026-04-23","close":15930.0},{"date":"2026-04-24","close":16070.0},{"date":"2026-04-27","close":15930.0},{"date":"2026-04-28","close":15820.0},{"date":"2026-04-29","close":15890.0},{"date":"2026-04-30","close":15790.0},{"date":"2026-05-04","close":16000.0},{"date":"2026-05-06","close":15910.0},{"date":"2026-05-07","close":15920.0},{"date":"2026-05-08","close":15870.0},{"date":"2026-05-11","close":15590.0},{"date":"2026-05-12","close":15340.0},{"date":"2026-05-13","close":15040.0},{"date":"2026-05-14","close":15340.0},{"date":"2026-05-15","close":15030.0},{"date":"2026-05-18","close":15090.0},{"date":"2026-05-19","close":15030.0},{"date":"2026-05-20","close":15010.0},{"date":"2026-05-21","close":14750.0},{"date":"2026-05-22","close":14760.0},{"date":"2026-05-26","close":14920.0},{"date":"2026-05-27","close":14470.0},{"date":"2026-05-28","close":14440.0},{"date":"2026-05-29","close":13920.0},{"date":"2026-06-01","close":13260.0},{"date":"2026-06-02","close":13250.0},{"date":"2026-06-04","close":13060.0},{"date":"2026-06-05","close":13200.0},{"date":"2026-06-08","close":12500.0},{"date":"2026-06-09","close":12380.0},{"date":"2026-06-10","close":12240.0},{"date":"2026-06-11","close":12530.0},{"date":"2026-06-12","close":12580.0},{"date":"2026-06-15","close":12580.0},{"date":"2026-06-16","close":12900.0},{"date":"2026-06-17","close":12660.0},{"date":"2026-06-18","close":12380.0},{"date":"2026-06-19","close":11740.0},{"date":"2026-06-22","close":11530.0},{"date":"2026-06-23","close":11000.0},{"date":"2026-06-24","close":11020.0},{"date":"2026-06-25","close":10920.0},{"date":"2026-06-26","close":10750.0},{"date":"2026-06-29","close":11870.0},{"date":"2026-06-30","close":11530.0},{"date":"2026-07-01","close":11700.0},{"date":"2026-07-02","close":11700.0},{"date":"2026-07-03","close":11890.0},{"date":"2026-07-06","close":11980.0},{"date":"2026-07-07","close":12550.0},{"date":"2026-07-08","close":11700.0},{"date":"2026-07-09","close":12510.0},{"date":"2026-07-10","close":13840.0},{"date":"2026-07-13","close":12760.0},{"date":"2026-07-14","close":12410.0},{"date":"2026-07-15","close":12250.0},{"date":"2026-07-16","close":12120.0},{"date":"2026-07-20","close":11900.0},{"date":"2026-07-21","close":11740.0},{"date":"2026-07-22","close":11450.0},{"date":"2026-07-23","close":12230.0},{"date":"2026-07-24","close":12480.0},{"date":"2026-07-27","close":12450.0},{"date":"2026-07-28","close":12030.0},{"date":"2026-07-29","close":11640.0},{"date":"2026-07-30","close":11890.0},{"date":"2026-07-31","close":13700.0},{"date":"2026-08-03","close":13350.0},{"date":"2026-08-04","close":13040.0},{"date":"2026-08-05","close":13120.0},{"date":"2026-08-06","close":13240.0},{"date":"2026-08-07","close":13010.0},{"date":"2026-08-10","close":13160.0},{"date":"2026-08-11","close":12880.0},{"date":"2026-08-12","close":12830.0},{"date":"2026-08-13","close":12570.0},{"date":"2026-08-14","close":12480.0},{"date":"2026-08-18","close":12740.0},{"date":"2026-08-19","close":12800.0},{"date":"2026-08-20","close":13460.0},{"date":"2026-08-21","close":14000.0},{"date":"2026-08-24","close":14340.0},{"date":"2026-08-25","close":14080.0},{"date":"2026-08-26","close":14110.0},{"date":"2026-08-27","close":14080.0},{"date":"2026-08-28","close":14130.0},{"date":"2026-08-31","close":14060.0},{"date":"2026-09-01","close":13890.0},{"date":"2026-09-02","close":13790.0},{"date":"2026-09-03","close":13660.0},{"date":"2026-09-04","close":13600.0},{"date":"2026-09-07","close":14610.0},{"date":"2026-09-08","close":14190.0},{"date":"2026-09-09","close":13900.0},{"date":"2026-09-10","close":13900.0},{"date":"2026-09-11","close":13900.0},{"date":"2026-09-14","close":13660.0},{"date":"2026-09-15","close":13350.0},{"date":"2026-09-16","close":13070.0},{"date":"2026-09-17","close":12830.0},{"date":"2026-09-18","close":12730.0},{"date":"2026-09-21","close":12750.0},{"date":"2026-09-22","close":12720.0},{"date":"2026-09-23","close":12390.0},{"date":"2026-09-28","close":11980.0},{"date":"2026-09-29","close":12030.0},{"date":"2026-09-30","close":11990.0},{"date":"2026-10-01","close":12410.0},{"date":"2026-10-02","close":12190.0},{"date":"2026-10-06","close":12340.0},{"date":"2026-10-07","close":12330.0},{"date":"2026-10-08","close":12590.0},{"date":"2026-10-12","close":11810.0},{"date":"2026-10-13","close":11840.0},{"date":"2026-10-14","close":11740.0},{"date":"2026-10-15","close":12070.0},{"date":"2026-10-16","close":11220.0},{"date":"2026-10-19","close":11450.0},{"date":"2026-10-20","close":12000.0},{"date":"2026-10-21","close":12200.0},{"date":"2026-10-22","close":12250.0},{"date":"2026-10-23","close":11890.0}],"chart_data":[{"date":"2024-10-23","open":12150,"high":12150,"low":11600,"close":11840,"volume":1751,"rsi_14":35.94,"sma_20":12555.0,"sma_60":13033.17,"sma_120":13726.67},{"date":"2024-10-24","open":11880,"high":11980,"low":11800,"close":11970,"volume":352,"rsi_14":39.18,"sma_20":12517.0,"sma_60":12999.17,"sma_120":13707.5},{"date":"2024-10-25","open":11920,"high":11920,"low":11530,"close":11560,"volume":1747,"rsi_14":34.86,"sma_20":12451.5,"sma_60":12957.33,"sma_120":13684.67},{"date":"2024-10-28","open":11550,"high":11550,"low":11300,"close":11360,"volume":7629,"rsi_14":25.32,"sma_20":12382.5,"sma_60":12913.17,"sma_120":13659.58},{"date":"2024-10-29","open":11470,"high":11520,"low":11320,"close":11350,"volume":1481,"rsi_14":26.69,"sma_20":12314.0,"sma_60":12869.0,"sma_120":13633.83},{"date":"2024-10-30","open":11410,"high":11530,"low":11260,"close":11280,"volume":599,"rsi_14":26.78,"sma_20":12237.0,"sma_60":12823.83,"sma_120":13608.42},{"date":"2024-10-31","open":11250,"high":11380,"low":11170,"close":11280,"volume":2672,"rsi_14":17.24,"sma_20":12169.5,"sma_60":12783.5,"sma_120":13583.58},{"date":"2024-11-01","open":11280,"high":11680,"low":11210,"close":11490,"volume":915,"rsi_14":26.29,"sma_20":12114.0,"sma_60":12742.0,"sma_120":13560.5},{"date":"2024-11-04","open":11490,"high":11720,"low":11450,"close":11690,"volume":659,"rsi_14":31.73,"sma_20":12071.0,"sma_60":12703.67,"sma_120":13539.25},{"date":"2024-11-05","open":11690,"high":11730,"low":11530,"close":11680,"volume":1177,"rsi_14":35.98,"sma_20":12010.0,"sma_60":12667.0,"sma_120":13516.42},{"date":"2024-11-06","open":11680,"high":11920,"low":11560,"close":11560,"volume":568,"rsi_14":38.91,"sma_20":11951.5,"sma_60":12651.5,"sma_120":13492.0},{"date":"2024-11-07","open":11560,"high":11820,"low":11560,"close":11580,"volume":106,"rsi_14":32.5,"sma_20":11898.0,"sma_60":12611.33,"sma_120":13465.92},{"date":"2024-11-08","open":11580,"high":11970,"low":11580,"close":11830,"volume":479,"rsi_14":43.48,"sma_20":11840.0,"sma_60":12583.5,"sma_120":13441.42},{"date":"2024-11-11","open":11540,"high":11820,"low":11330,"close":11370,"volume":1192,"rsi_14":33.2,"sma_20":11774.5,"sma_60":12552.17,"sma_120":13414.58},{"date":"2024-11-12","open":11370,"high":11370,"low":11000,"close":11150,"volume":1229,"rsi_14":35.06,"sma_20":11698.0,"sma_60":12512.33,"sma_120":13385.75},{"date":"2024-11-13","open":11010,"high":11150,"low":10590,"close":10600,"volume":6043,"rsi_14":24.91,"sma_20":11610.5,"sma_60":12462.0,"sma_120":13351.83},{"date":"2024-11-14","open":10600,"high":10780,"low":10600,"close":10600,"volume":1757,"rsi_14":29.31,"sma_20":11538.0,"sma_60":12412.5,"sma_120":13315.42},{"date":"2024-11-15","open":10600,"high":10660,"low":10500,"close":10640,"volume":1725,"rsi_14":33.33,"sma_20":11456.0,"sma_60":12364.17,"sma_120":13280.92},{"date":"2024-11-18","open":10640,"high":10960,"low":10550,"close":10760,"volume":459,"rsi_14":37.0,"sma_20":11389.0,"sma_60":12320.5,"sma_120":13247.67},{"date":"2024-11-19","open":10800,"high":11380,"low":10800,"close":11000,"volume":1509,"rsi_14":44.26,"sma_20":11329.5,"sma_60":12283.0,"sma_120":13217.0},{"date":"2024-11-20","open":11000,"high":11000,"low":10620,"close":10670,"volume":361,"rsi_14":38.99,"sma_20":11271.0,"sma_60":12236.17,"sma_120":13186.58},{"date":"2024-11-21","open":10670,"high":11140,"low":10560,"close":10560,"volume":2158,"rsi_14":32.58,"sma_20":11200.5,"sma_60":12188.83,"sma_120":13154.67},{"date":"2024-11-22","open":10650,"high":10650,"low":10350,"close":10480,"volume":2258,"rsi_14":26.27,"sma_20":11146.5,"sma_60":12143.83,"sma_120":13122.75},{"date":"2024-11-25","open":10480,"high":10690,"low":10450,"close":10630,"volume":229,"rsi_14":30.48,"sma_20":11110.0,"sma_60":12104.83,"sma_120":13092.0},{"date":"2024-11-26","open":10580,"high":10610,"low":10370,"close":10440,"volume":734,"rsi_14":29.71,"sma_20":11064.5,"sma_60":12063.33,"sma_120":13059.75},{"date":"2024-11-27","open":10390,"high":10580,"low":10380,"close":10500,"volume":516,"rsi_14":30.71,"sma_20":11025.5,"sma_60":12022.5,"sma_120":13026.83},{"date":"2024-11-28","open":10420,"high":10830,"low":10420,"close":10650,"volume":1426,"rsi_14":28.15,"sma_20":10994.0,"sma_60":11988.0,"sma_120":12993.17},{"date":"2024-11-29","open":10660,"high":10700,"low":10630,"close":10670,"volume":129,"rsi_14":34.51,"sma_20":10953.0,"sma_60":11953.17,"sma_120":12958.42},{"date":"2024-12-02","open":10500,"high":10620,"low":10030,"close":10240,"volume":1332,"rsi_14":31.58,"sma_20":10880.5,"sma_60":11900.5,"sma_120":12921.83},{"date":"2024-12-03","open":10090,"high":10400,"low":10090,"close":10270,"volume":1024,"rsi_14":41.54,"sma_20":10810.0,"sma_60":11853.5,"sma_120":12885.58},{"date":"2024-12-04","open":10160,"high":10620,"low":10120,"close":10380,"volume":878,"rsi_14":44.66,"sma_20":10751.0,"sma_60":11809.83,"sma_120":12849.25},{"date":"2024-12-05","open":10330,"high":10380,"low":10230,"close":10310,"volume":361,"rsi_14":42.11,"sma_20":10687.5,"sma_60":11772.67,"sma_120":12811.33},{"date":"2024-12-06","open":10250,"high":10300,"low":9920,"close":10100,"volume":1303,"rsi_14":34.86,"sma_20":10601.0,"sma_60":11729.33,"sma_120":12773.92},{"date":"2024-12-09","open":9870,"high":10050,"low":9420,"close":9420,"volume":1786,"rsi_14":19.85,"sma_20":10503.5,"sma_60":11670.67,"sma_120":12732.42},{"date":"2024-12-10","open":9420,"high":9930,"low":9120,"close":9920,"volume":814,"rsi_14":36.56,"sma_20":10442.0,"sma_60":11621.17,"sma_120":12695.25},{"date":"2024-12-11","open":10420,"high":10720,"low":9950,"close":10120,"volume":918,"rsi_14":42.36,"sma_20":10418.0,"sma_60":11573.5,"sma_120":12657.75},{"date":"2024-12-12","open":10750,"high":10750,"low":10160,"close":10400,"volume":462,"rsi_14":48.7,"sma_20":10408.0,"sma_60":11536.33,"sma_120":12623.0},{"date":"2024-12-13","open":10800,"high":10870,"low":10020,"close":10400,"volume":679,"rsi_14":46.08,"sma_20":10396.0,"sma_60":11499.67,"sma_120":12590.08},{"date":"2024-12-16","open":10760,"high":10760,"low":10130,"close":10270,"volume":656,"rsi_14":47.04,"sma_20":10371.5,"sma_60":11460.0,"sma_120":12556.0},{"date":"2024-12-17","open":10320,"high":10500,"low":10180,"close":10230,"volume":442,"rsi_14":45.26,"sma_20":10333.0,"sma_60":11421.0,"sma_120":12521.58},{"date":"2024-12-18","open":10250,"high":10630,"low":10250,"close":10380,"volume":515,"rsi_14":45.26,"sma_20":10318.5,"sma_60":11381.5,"sma_120":12488.58},{"date":"2024-12-19","open":10270,"high":10280,"low":10060,"close":10240,"volume":106,"rsi_14":42.76,"sma_20":10302.5,"sma_60":11340.0,"sma_120":12453.92},{"date":"2024-12-20","open":10240,"high":10500,"low":10100,"close":10160,"volume":1048,"rsi_14":48.47,"sma_20":10286.5,"sma_60":11294.83,"sma_120":12419.08},{"date":"2024-12-23","open":10600,"high":10610,"low":10160,"close":10200,"volume":622,"rsi_14":48.67,"sma_20":10265.0,"sma_60":11252.5,"sma_120":12386.08},{"date":"2024-12-24","open":10070,"high":10400,"low":10070,"close":10390,"volume":203,"rsi_14":50.18,"sma_20":10262.5,"sma_60":11213.67,"sma_120":12352.33},{"date":"2024-12-26","open":10390,"high":10450,"low":10060,"close":10060,"volume":1254,"rsi_14":45.79,"sma_20":10240.5,"sma_60":11167.67,"sma_120":12318.08},{"date":"2024-12-27","open":10050,"high":10270,"low":10030,"close":10070,"volume":555,"rsi_14":49.46,"sma_20":10211.5,"sma_60":11125.0,"sma_120":12283.92},{"date":"2024-12-30","open":10050,"high":10340,"low":10040,"close":10250,"volume":741,"rsi_14":68.28,"sma_20":10190.5,"sma_60":11085.83,"sma_120":12251.58},{"date":"2025-01-02","open":10250,"high":10300,"low":10120,"close":10240,"volume":128,"rsi_14":58.99,"sma_20":10190.5,"sma_60":11047.33,"sma_120":12217.67},{"date":"2025-01-03","open":10220,"high":10390,"low":10080,"close":10360,"volume":509,"rsi_14":57.06,"sma_20":10195.0,"sma_60":11005.0,"sma_120":12185.58},{"date":"2025-01-06","open":10380,"high":10380,"low":10250,"close":10350,"volume":252,"rsi_14":48.25,"sma_20":10193.5,"sma_60":10965.33,"sma_120":12153.33},{"date":"2025-01-07","open":10350,"high":10350,"low":10290,"close":10330,"volume":1158,"rsi_14":47.59,"sma_20":10194.5,"sma_60":10926.67,"sma_120":12120.92},{"date":"2025-01-08","open":10360,"high":10900,"low":10210,"close":10780,"volume":2846,"rsi_14":64.41,"sma_20":10228.5,"sma_60":10889.83,"sma_120":12092.0},{"date":"2025-01-09","open":10890,"high":10900,"low":10780,"close":10830,"volume":580,"rsi_14":66.85,"sma_20":10299.0,"sma_60":10859.0,"sma_120":12063.67},{"date":"2025-01-10","open":10830,"high":11010,"low":10420,"close":10670,"volume":2264,"rsi_14":58.1,"sma_20":10336.5,"sma_60":10825.5,"sma_120":12033.92},{"date":"2025-01-13","open":10670,"high":11060,"low":10650,"close":10730,"volume":185,"rsi_14":64.33,"sma_20":10367.0,"sma_60":10798.5,"sma_120":12004.42},{"date":"2025-01-14","open":10580,"high":10700,"low":10470,"close":10470,"volume":106,"rsi_14":58.2,"sma_20":10370.5,"sma_60":10772.17,"sma_120":11972.5},{"date":"2025-01-15","open":11000,"high":11430,"low":10470,"close":10640,"volume":4494,"rsi_14":60.89,"sma_20":10382.5,"sma_60":10744.83,"sma_120":11942.75},{"date":"2025-01-16","open":10640,"high":10740,"low":10640,"close":10740,"volume":314,"rsi_14":59.07,"sma_20":10406.0,"sma_60":10722.17,"sma_120":11913.92},{"date":"2025-01-17","open":10740,"high":10820,"low":10670,"close":10820,"volume":172,"rsi_14":72.62,"sma_20":10435.5,"sma_60":10699.33,"sma_120":11885.0},{"date":"2025-01-20","open":10770,"high":10990,"low":10700,"close":10930,"volume":994,"rsi_14":74.16,"sma_20":10463.0,"sma_60":10684.17,"sma_120":11858.67},{"date":"2025-01-21","open":11000,"high":11200,"low":10820,"close":10910,"volume":1815,"rsi_14":70.37,"sma_20":10496.5,"sma_60":10666.5,"sma_120":11832.83},{"date":"2025-01-22","open":10990,"high":11200,"low":10850,"close":11130,"volume":254,"rsi_14":74.32,"sma_20":10545.0,"sma_60":10659.33,"sma_120":11808.33},{"date":"2025-01-23","open":11170,"high":11170,"low":10680,"close":10800,"volume":558,"rsi_14":60.78,"sma_20":10575.0,"sma_60":10650.0,"sma_120":11781.58},{"date":"2025-01-24","open":11200,"high":11200,"low":10760,"close":10840,"volume":352,"rsi_14":61.84,"sma_20":10597.5,"sma_60":10641.5,"sma_120":11755.25},{"date":"2025-01-31","open":10470,"high":10820,"low":10470,"close":10550,"volume":288,"rsi_14":54.7,"sma_20":10622.0,"sma_60":10629.33,"sma_120":11726.58},{"date":"2025-02-03","open":10550,"high":10570,"low":10250,"close":10500,"volume":173,"rsi_14":42.78,"sma_20":10643.5,"sma_60":10616.33,"sma_120":11699.92},{"date":"2025-02-04","open":10500,"high":10890,"low":10500,"close":10540,"volume":321,"rsi_14":42.49,"sma_20":10658.0,"sma_60":10600.5,"sma_120":11671.25},{"date":"2025-02-05","open":10640,"high":10950,"low":10080,"close":10650,"volume":18066,"rsi_14":49.47,"sma_20":10678.5,"sma_60":10583.17,"sma_120":11643.42},{"date":"2025-02-06","open":10780,"high":10990,"low":10360,"close":10820,"volume":208,"rsi_14":52.26,"sma_20":10701.5,"sma_60":10568.83,"sma_120":11617.92},{"date":"2025-02-07","open":10820,"high":10880,"low":10570,"close":10880,"volume":107,"rsi_14":61.45,"sma_20":10728.0,"sma_60":10557.5,"sma_120":11604.5},{"date":"2025-02-10","open":10860,"high":10860,"low":10320,"close":10340,"volume":309,"rsi_14":43.06,"sma_20":10728.5,"sma_60":10536.83,"sma_120":11574.08},{"date":"2025-02-11","open":10350,"high":10960,"low":10350,"close":10540,"volume":711,"rsi_14":45.58,"sma_20":10716.5,"sma_60":10515.33,"sma_120":11549.42},{"date":"2025-02-12","open":10540,"high":10540,"low":10440,"close":10440,"volume":329,"rsi_14":41.67,"sma_20":10697.0,"sma_60":10499.83,"sma_120":11526.0},{"date":"2025-02-13","open":10440,"high":10840,"low":10400,"close":10400,"volume":556,"rsi_14":38.01,"sma_20":10683.5,"sma_60":10487.33,"sma_120":11499.83},{"date":"2025-02-14","open":10410,"high":10650,"low":10220,"close":10220,"volume":1109,"rsi_14":35.44,"sma_20":10658.0,"sma_60":10481.0,"sma_120":11471.5},{"date":"2025-02-17","open":10650,"high":10650,"low":10260,"close":10320,"volume":663,"rsi_14":32.0,"sma_20":10650.5,"sma_60":10476.33,"sma_120":11444.42},{"date":"2025-02-18","open":10840,"high":10880,"low":10110,"close":10320,"volume":1016,"rsi_14":37.5,"sma_20":10634.5,"sma_60":10471.0,"sma_120":11417.58},{"date":"2025-02-19","open":10250,"high":10560,"low":10250,"close":10470,"volume":1187,"rsi_14":40.89,"sma_20":10621.0,"sma_60":10466.17,"sma_120":11393.33},{"date":"2025-02-20","open":10470,"high":10470,"low":10310,"close":10330,"volume":459,"rsi_14":44.15,"sma_20":10596.5,"sma_60":10455.0,"sma_120":11369.0},{"date":"2025-02-21","open":10260,"high":10800,"low":10260,"close":10800,"volume":188,"rsi_14":56.52,"sma_20":10590.0,"sma_60":10457.17,"sma_120":11346.67},{"date":"2025-02-24","open":10800,"high":10980,"low":10630,"close":10710,"volume":861,"rsi_14":53.62,"sma_20":10580.0,"sma_60":10459.67,"sma_120":11324.25},{"date":"2025-02-25","open":10800,"high":10800,"low":10590,"close":10610,"volume":145,"rsi_14":49.15,"sma_20":10554.0,"sma_60":10461.83,"sma_120":11302.83},{"date":"2025-02-26","open":10550,"high":10610,"low":10500,"close":10550,"volume":396,"rsi_14":43.95,"sma_20":10541.5,"sma_60":10460.5,"sma_120":11282.67},{"date":"2025-02-27","open":10570,"high":10600,"low":10550,"close":10600,"volume":47,"rsi_14":43.69,"sma_20":10529.5,"sma_60":10463.17,"sma_120":11263.25},{"date":"2025-02-28","open":10970,"high":10970,"low":10200,"close":10230,"volume":5945,"rsi_14":47.32,"sma_20":10513.5,"sma_60":10458.67,"sma_120":11240.58},{"date":"2025-03-04","open":10180,"high":10230,"low":10070,"close":10190,"volume":209,"rsi_14":40.74,"sma_20":10498.0,"sma_60":10451.0,"sma_120":11219.5},{"date":"2025-03-05","open":10190,"high":10380,"low":10170,"close":10190,"volume":340,"rsi_14":43.02,"sma_20":10480.5,"sma_60":10443.0,"sma_120":11198.08},{"date":"2025-03-06","open":10400,"high":10690,"low":10240,"close":10240,"volume":497,"rsi_14":45.56,"sma_20":10460.0,"sma_60":10443.0,"sma_120":11171.75},{"date":"2025-03-07","open":10240,"high":10420,"low":10080,"close":10330,"volume":362,"rsi_14":53.22,"sma_20":10435.5,"sma_60":10444.0,"sma_120":11148.75},{"date":"2025-03-10","open":10330,"high":10330,"low":10140,"close":10140,"volume":345,"rsi_14":45.0,"sma_20":10398.5,"sma_60":10440.0,"sma_120":11124.92},{"date":"2025-03-11","open":10180,"high":10290,"low":9800,"close":10200,"volume":563,"rsi_14":46.77,"sma_20":10391.5,"sma_60":10438.17,"sma_120":11105.42},{"date":"2025-03-12","open":10690,"high":10690,"low":9820,"close":10200,"volume":531,"rsi_14":42.11,"sma_20":10374.5,"sma_60":10439.83,"sma_120":11084.58},{"date":"2025-03-13","open":10220,"high":10480,"low":10200,"close":10310,"volume":1074,"rsi_14":49.4,"sma_20":10368.0,"sma_60":10454.67,"sma_120":11062.67},{"date":"2025-03-14","open":10310,"high":10480,"low":10200,"close":10360,"volume":220,"rsi_14":32.54,"sma_20":10366.0,"sma_60":10462.0,"sma_120":11041.58},{"date":"2025-03-17","open":10230,"high":10670,"low":10230,"close":10450,"volume":123,"rsi_14":39.68,"sma_20":10377.5,"sma_60":10467.5,"sma_120":11020.5},{"date":"2025-03-18","open":10750,"high":10750,"low":10320,"close":10490,"volume":108,"rsi_14":45.0,"sma_20":10386.0,"sma_60":10469.0,"sma_120":11002.67},{"date":"2025-03-19","open":10540,"high":10790,"low":10350,"close":10500,"volume":4207,"rsi_14":47.83,"sma_20":10395.0,"sma_60":10470.67,"sma_120":10985.17},{"date":"2025-03-20","open":10790,"high":10790,"low":10450,"close":10520,"volume":493,"rsi_14":46.43,"sma_20":10397.5,"sma_60":10474.83,"sma_120":10967.42},{"date":"2025-03-21","open":10310,"high":10510,"low":10310,"close":10320,"volume":2230,"rsi_14":54.74,"sma_20":10397.0,"sma_60":10476.33,"sma_120":10948.67},{"date":"2025-03-24","open":10320,"high":10550,"low":10300,"close":10300,"volume":91,"rsi_14":55.91,"sma_20":10372.0,"sma_60":10475.0,"sma_120":10928.25},{"date":"2025-03-25","open":10100,"high":10300,"low":10060,"close":10260,"volume":698,"rsi_14":53.61,"sma_20":10349.5,"sma_60":10475.33,"sma_120":10907.67},{"date":"2025-03-26","open":10150,"high":10600,"low":9800,"close":10270,"volume":1263,"rsi_14":51.61,"sma_20":10332.5,"sma_60":10477.17,"sma_120":10886.0},{"date":"2025-03-27","open":10290,"high":10590,"low":10250,"close":10250,"volume":108,"rsi_14":45.35,"sma_20":10317.5,"sma_60":10478.0,"sma_120":10865.25},{"date":"2025-03-28","open":10270,"high":10590,"low":10130,"close":10230,"volume":255,"rsi_14":56.52,"sma_20":10299.0,"sma_60":10475.33,"sma_120":10844.5},{"date":"2025-03-31","open":10090,"high":10210,"low":10000,"close":10180,"volume":190,"rsi_14":48.53,"sma_20":10296.5,"sma_60":10477.33,"sma_120":10822.5},{"date":"2025-04-01","open":10180,"high":10500,"low":10100,"close":10300,"volume":817,"rsi_14":56.25,"sma_20":10302.0,"sma_60":10481.17,"sma_120":10803.08},{"date":"2025-04-02","open":10310,"high":10630,"low":10200,"close":10200,"volume":264,"rsi_14":43.04,"sma_20":10302.5,"sma_60":10480.33,"sma_120":10783.08},{"date":"2025-04-03","open":10080,"high":10530,"low":10040,"close":10160,"volume":1150,"rsi_14":37.18,"sma_20":10298.5,"sma_60":10479.0,"sma_120":10763.17},{"date":"2025-04-04","open":10010,"high":10300,"low":9920,"close":10090,"volume":431,"rsi_14":26.32,"sma_20":10286.5,"sma_60":10474.5,"sma_120":10739.75},{"date":"2025-04-07","open":9900,"high":10130,"low":9870,"close":9870,"volume":1618,"rsi_14":17.02,"sma_20":10273.0,"sma_60":10466.5,"sma_120":10715.92},{"date":"2025-04-08","open":10280,"high":10280,"low":10150,"close":10150,"volume":113,"rsi_14":35.54,"sma_20":10270.5,"sma_60":10463.5,"sma_120":10695.08},{"date":"2025-04-09","open":10290,"high":10290,"low":9650,"close":9650,"volume":2266,"rsi_14":24.26,"sma_20":10243.0,"sma_60":10444.67,"sma_120":10667.25},{"date":"2025-04-10","open":9770,"high":10170,"low":9770,"close":10110,"volume":199,"rsi_14":44.62,"sma_20":10233.0,"sma_60":10432.67,"sma_120":10645.83},{"date":"2025-04-11","open":10110,"high":10280,"low":9990,"close":10180,"volume":124,"rsi_14":47.0,"sma_20":10224.0,"sma_60":10424.5,"sma_120":10625.0},{"date":"2025-04-14","open":10180,"high":10580,"low":10180,"close":10390,"volume":851,"rsi_14":53.0,"sma_20":10221.0,"sma_60":10418.83,"sma_120":10608.67},{"date":"2025-04-15","open":10550,"high":10550,"low":10260,"close":10450,"volume":310,"rsi_14":54.05,"sma_20":10219.0,"sma_60":10418.5,"sma_120":10595.33},{"date":"2025-04-16","open":10590,"high":10590,"low":10450,"close":10450,"volume":738,"rsi_14":54.55,"sma_20":10216.5,"sma_60":10415.33,"sma_120":10580.08},{"date":"2025-04-17","open":10480,"high":10580,"low":10400,"close":10560,"volume":193,"rsi_14":57.21,"sma_20":10218.5,"sma_60":10412.33,"sma_120":10567.25},{"date":"2025-04-18","open":10900,"high":10900,"low":10440,"close":10800,"volume":735,"rsi_14":62.5,"sma_20":10242.5,"sma_60":10412.0,"sma_120":10555.67},{"date":"2025-04-21","open":10800,"high":11200,"low":10580,"close":10860,"volume":1773,"rsi_14":61.57,"sma_20":10270.5,"sma_60":10410.83,"sma_120":10547.5},{"date":"2025-04-22","open":10740,"high":10890,"low":10670,"close":10670,"volume":125,"rsi_14":59.36,"sma_20":10291.0,"sma_60":10406.83,"sma_120":10536.67},{"date":"2025-04-23","open":10560,"high":10980,"low":10560,"close":10790,"volume":737,"rsi_14":62.16,"sma_20":10317.0,"sma_60":10401.17,"sma_120":10530.25},{"date":"2025-04-24","open":10620,"high":10980,"low":10570,"close":10630,"volume":460,"rsi_14":60.07,"sma_20":10336.0,"sma_60":10398.33,"sma_120":10524.17},{"date":"2025-04-25","open":10740,"high":11000,"low":10490,"close":10990,"volume":1028,"rsi_14":69.86,"sma_20":10374.0,"sma_60":10400.83,"sma_120":10521.17},{"date":"2025-04-28","open":11200,"high":11200,"low":10860,"close":10870,"volume":511,"rsi_14":63.53,"sma_20":10408.5,"sma_60":10406.17,"sma_120":10517.75},{"date":"2025-04-29","open":10870,"high":11170,"low":10870,"close":11030,"volume":869,"rsi_14":79.74,"sma_20":10445.0,"sma_60":10415.0,"sma_120":10515.67},{"date":"2025-04-30","open":11030,"high":11300,"low":11000,"close":11060,"volume":537,"rsi_14":75.13,"sma_20":10488.0,"sma_60":10423.67,"sma_120":10512.08},{"date":"2025-05-02","open":11240,"high":11300,"low":10870,"close":10870,"volume":1218,"rsi_14":67.16,"sma_20":10523.5,"sma_60":10427.33,"sma_120":10505.25},{"date":"2025-05-07","open":10930,"high":10930,"low":10740,"close":10750,"volume":181,"rsi_14":59.38,"sma_20":10556.5,"sma_60":10426.17,"sma_120":10497.5},{"date":"2025-05-08","open":10750,"high":11000,"low":10730,"close":10870,"volume":1566,"rsi_14":60.61,"sma_20":10606.5,"sma_60":10426.0,"sma_120":10491.75},{"date":"2025-05-09","open":10870,"high":11000,"low":10770,"close":10800,"volume":1202,"rsi_14":58.54,"sma_20":10639.0,"sma_60":10433.67,"sma_120":10485.25},{"date":"2025-05-12","open":11050,"high":11050,"low":10800,"close":10800,"volume":691,"rsi_14":56.19,"sma_20":10696.5,"sma_60":10438.0,"sma_120":10476.67},{"date":"2025-05-13","open":11010,"high":11290,"low":10810,"close":10810,"volume":2445,"rsi_14":50.29,"sma_20":10731.5,"sma_60":10444.17,"sma_120":10472.0},{"date":"2025-05-14","open":10970,"high":11140,"low":10820,"close":10980,"volume":2018,"rsi_14":53.3,"sma_20":10771.5,"sma_60":10453.83,"sma_120":10470.58},{"date":"2025-05-15","open":11100,"high":11250,"low":10850,"close":10850,"volume":488,"rsi_14":55.11,"sma_20":10794.5,"sma_60":10464.33,"sma_120":10472.67},{"date":"2025-05-16","open":10850,"high":11080,"low":10820,"close":10830,"volume":742,"rsi_14":51.2,"sma_20":10813.5,"sma_60":10472.83,"sma_120":10474.58},{"date":"2025-05-19","open":10870,"high":11400,"low":10710,"close":10830,"volume":2008,"rsi_14":56.67,"sma_20":10832.5,"sma_60":10481.33,"sma_120":10476.17},{"date":"2025-05-20","open":10870,"high":11110,"low":10830,"close":10850,"volume":857,"rsi_14":43.97,"sma_20":10847.0,"sma_60":10487.67,"sma_120":10476.92},{"date":"2025-05-21","open":10880,"high":11100,"low":10830,"close":11100,"volume":1132,"rsi_14":58.91,"sma_20":10862.0,"sma_60":10500.5,"sma_120":10477.75},{"date":"2025-05-22","open":11090,"high":11210,"low":10950,"close":11020,"volume":1842,"rsi_14":49.59,"sma_20":10870.0,"sma_60":10504.17,"sma_120":10480.67},{"date":"2025-05-23","open":11020,"high":11490,"low":11020,"close":11030,"volume":1441,"rsi_14":48.74,"sma_20":10888.0,"sma_60":10509.5,"sma_120":10484.58},{"date":"2025-05-26","open":11030,"high":11280,"low":11030,"close":11200,"volume":807,"rsi_14":64.1,"sma_20":10908.5,"sma_60":10519.33,"sma_120":10490.58},{"date":"2025-05-27","open":11220,"high":11280,"low":11010,"close":11280,"volume":1714,"rsi_14":73.45,"sma_20":10941.0,"sma_60":10531.5,"sma_120":10496.0},{"date":"2025-05-28","open":11340,"high":11340,"low":11180,"close":11290,"volume":276,"rsi_14":70.59,"sma_20":10956.0,"sma_60":10543.0,"sma_120":10503.08},{"date":"2025-05-29","open":11370,"high":11700,"low":11370,"close":11680,"volume":2407,"rsi_14":82.84,"sma_20":10996.5,"sma_60":10567.17,"sma_120":10512.92},{"date":"2025-05-30","open":11800,"high":12150,"low":11710,"close":12070,"volume":1663,"rsi_14":86.71,"sma_20":11048.5,"sma_60":10598.5,"sma_120":10524.75},{"date":"2025-06-02","open":12300,"high":12770,"low":12070,"close":12590,"volume":6853,"rsi_14":89.73,"sma_20":11125.0,"sma_60":10638.5,"sma_120":10540.75},{"date":"2025-06-04","open":12850,"high":12980,"low":12620,"close":12870,"volume":3586,"rsi_14":90.21,"sma_20":11225.0,"sma_60":10682.33,"sma_120":10562.67},{"date":"2025-06-05","open":13000,"high":13000,"low":12690,"close":12820,"volume":2199,"rsi_14":93.39,"sma_20":11328.5,"sma_60":10723.83,"sma_120":10583.92},{"date":"2025-06-09","open":12820,"high":13180,"low":12700,"close":13000,"volume":2571,"rsi_14":94.65,"sma_20":11435.0,"sma_60":10771.5,"sma_120":10605.75},{"date":"2025-06-10","open":13150,"high":13150,"low":12870,"close":12890,"volume":1648,"rsi_14":90.55,"sma_20":11539.5,"sma_60":10816.33,"sma_120":10627.25},{"date":"2025-06-11","open":12920,"high":13150,"low":12750,"close":13000,"volume":5119},{"date":"2025-06-12","open":13200,"high":13200,"low":13010,"close":13120,"volume":1188},{"date":"2025-06-13","open":12900,"high":13200,"low":12850,"close":13080,"volume":2320},{"date":"2025-06-16","open":13080,"high":13290,"low":13010,"close":13190,"volume":1673},{"date":"2025-06-17","open":13250,"high":13270,"low":13060,"close":13110,"volume":373},{"date":"2025-06-18","open":13260,"high":13310,"low":12960,"close":13190,"volume":1386},{"date":"2025-06-19","open":13190,"high":13370,"low":12810,"close":13190,"volume":1778},{"date":"2025-06-20","open":13210,"high":13300,"low":13030,"close":13040,"volume":730},{"date":"2025-06-23","open":12830,"high":13040,"low":12830,"close":12990,"volume":1606},{"date":"2025-06-24","open":12350,"high":12970,"low":12350,"close":12890,"volume":2816},{"date":"2025-06-25","open":12670,"high":13250,"low":12670,"close":12960,"volume":791},{"date":"2025-06-26","open":12850,"high":13240,"low":12850,"close":13000,"volume":508},{"date":"2025-06-27","open":12860,"high":13160,"low":12670,"close":12770,"volume":701},{"date":"2025-06-30","open":13100,"high":13100,"low":12590,"close":12770,"volume":2255},{"date":"2025-07-01","open":12800,"high":12950,"low":12750,"close":12780,"volume":1232},{"date":"2025-07-02","open":13100,"high":13100,"low":12540,"close":12840,"volume":939},{"date":"2025-07-03","open":12650,"high":12940,"low":12650,"close":12840,"volume":1084},{"date":"2025-07-04","open":12840,"high":12840,"low":12500,"close":12840,"volume":2178},{"date":"2025-07-07","open":12730,"high":12730,"low":12620,"close":12710,"volume":696},{"date":"2025-07-08","open":12670,"high":12990,"low":12600,"close":12960,"volume":1597},{"date":"2025-07-09","open":12910,"high":13170,"low":12830,"close":12950,"volume":2508},{"date":"2025-07-10","open":12980,"high":13170,"low":12930,"close":12980,"volume":1382},{"date":"2025-07-11","open":12980,"high":13320,"low":12900,"close":13030,"volume":292},{"date":"2025-07-14","open":13010,"high":13230,"low":12940,"close":13180,"volume":2069},{"date":"2025-07-15","open":13110,"high":13320,"low":13100,"close":13230,"volume":296},{"date":"2025-07-16","open":13300,"high":13340,"low":13090,"close":13250,"volume":902},{"date":"2025-07-17","open":13240,"high":13250,"low":13100,"close":13250,"volume":287},{"date":"2025-07-18","open":13100,"high":13240,"low":12640,"close":12640,"volume":2715},{"date":"2025-07-21","open":12700,"high":12890,"low":12700,"close":12860,"volume":541},{"date":"2025-07-22","open":12860,"high":13040,"low":12420,"close":12500,"volume":12120},{"date":"2025-07-23","open":12400,"high":12780,"low":12400,"close":12740,"volume":548},{"date":"2025-07-24","open":12560,"high":12950,"low":12400,"close":12680,"volume":3066},{"date":"2025-07-25","open":12840,"high":12900,"low":12530,"close":12790,"volume":1108},{"date":"2025-07-28","open":12790,"high":12790,"low":12620,"close":12740,"volume":455},{"date":"2025-07-29","open":12570,"high":12740,"low":12570,"close":12690,"volume":375},{"date":"2025-07-30","open":12620,"high":12800,"low":12610,"close":12610,"volume":1706},{"date":"2025-07-31","open":12610,"high":12850,"low":12490,"close":12750,"volume":393},{"date":"2025-08-01","open":12750,"high":12750,"low":12000,"close":12160,"volume":2053},{"date":"2025-08-04","open":12050,"high":12540,"low":12040,"close":12440,"volume":536},{"date":"2025-08-05","open":12440,"high":12760,"low":11960,"close":12230,"volume":1034},{"date":"2025-08-06","open":12290,"high":12520,"low":12290,"close":12310,"volume":58},{"date":"2025-08-07","open":12310,"high":12740,"low":12230,"close":12420,"volume":5667},{"date":"2025-08-08","open":12420,"high":12430,"low":12260,"close":12380,"volume":2319},{"date":"2025-08-11","open":12380,"high":12430,"low":12170,"close":12210,"volume":742},{"date":"2025-08-12","open":12210,"high":12450,"low":12210,"close":12400,"volume":1666},{"date":"2025-08-13","open":12550,"high":12550,"low":12230,"close":12270,"volume":586},{"date":"2025-08-14","open":12320,"high":12500,"low":12320,"close":12380,"volume":1348},{"date":"2025-08-18","open":12980,"high":12980,"low":12380,"close":12580,"volume":1226},{"date":"2025-08-19","open":12650,"high":12650,"low":12010,"close":12220,"volume":2697},{"date":"2025-08-20","open":12220,"high":12220,"low":11870,"close":12170,"volume":1170},{"date":"2025-08-21","open":12380,"high":12380,"low":12010,"close":12330,"volume":220},{"date":"2025-08-22","open":12400,"high":12400,"low":12370,"close":12370,"volume":59},{"date":"2025-08-25","open":12200,"high":12390,"low":11910,"close":11910,"volume":2102},{"date":"2025-08-26","open":11910,"high":11950,"low":11770,"close":11880,"volume":1188},{"date":"2025-08-27","open":11820,"high":11870,"low":11370,"close":11640,"volume":2821},{"date":"2025-08-28","open":11640,"high":11770,"low":11640,"close":11640,"volume":168},{"date":"2025-08-29","open":11640,"high":11850,"low":11640,"close":11850,"volume":875},{"date":"2025-09-01","open":12000,"high":12900,"low":11880,"close":12450,"volume":3039},{"date":"2025-09-02","open":12280,"high":12750,"low":12180,"close":12190,"volume":2326},{"date":"2025-09-03","open":12050,"high":12450,"low":12020,"close":12190,"volume":476},{"date":"2025-09-04","open":12200,"high":13350,"low":11950,"close":12090,"volume":20641},{"date":"2025-09-05","open":12160,"high":12210,"low":12090,"close":12180,"volume":529},{"date":"2025-09-08","open":12200,"high":12450,"low":12080,"close":12150,"volume":526},{"date":"2025-09-09","open":12150,"high":12470,"low":12100,"close":12470,"volume":203},{"date":"2025-09-10","open":12250,"high":12440,"low":12110,"close":12330,"volume":966},{"date":"2025-09-11","open":12300,"high":12350,"low":12230,"close":12260,"volume":529},{"date":"2025-09-12","open":12260,"high":12430,"low":12260,"close":12430,"volume":1091},{"date":"2025-09-15","open":12600,"high":12600,"low":12370,"close":12580,"volume":2568},{"date":"2025-09-16","open":12580,"high":12760,"low":12470,"close":12470,"volume":406},{"date":"2025-09-17","open":12360,"high":12550,"low":12300,"close":12300,"volume":1065},{"date":"2025-09-18","open":12240,"high":12380,"low":12161,"close":12300,"volume":501},{"date":"2025-09-19","open":12470,"high":12470,"low":12240,"close":12320,"volume":168},{"date":"2025-09-22","open":12240,"high":12490,"low":12240,"close":12250,"volume":383},{"date":"2025-09-23","open":12210,"high":12420,"low":12210,"close":12390,"volume":336},{"date":"2025-09-24","open":12460,"high":12460,"low":12280,"close":12380,"volume":979},{"date":"2025-09-25","open":12380,"high":12380,"low":12260,"close":12340,"volume":97},{"date":"2025-09-26","open":12200,"high":12460,"low":12200,"close":12320,"volume":960},{"date":"2025-09-29","open":12280,"high":12440,"low":12280,"close":12300,"volume":989},{"date":"2025-09-30","open":12300,"high":12470,"low":12300,"close":12370,"volume":576},{"date":"2025-10-01","open":12430,"high":12430,"low":12240,"close":12270,"volume":439},{"date":"2025-10-02","open":12460,"high":12470,"low":12250,"close":12350,"volume":745},{"date":"2025-10-10","open":12380,"high":12480,"low":12250,"close":12300,"volume":818},{"date":"2025-10-13","open":12140,"high":12390,"low":11820,"close":12320,"volume":1073},{"date":"2025-10-14","open":12390,"high":12390,"low":12260,"close":12270,"volume":63},{"date":"2025-10-15","open":12120,"high":12350,"low":12120,"close":12350,"volume":304},{"date":"2025-10-16","open":12350,"high":12350,"low":12190,"close":12230,"volume":1067},{"date":"2025-10-17","open":12100,"high":12360,"low":12090,"close":12250,"volume":689},{"date":"2025-10-20","open":12250,"high":12400,"low":12000,"close":12270,"volume":2174},{"date":"2025-10-21","open":12270,"high":12290,"low":12130,"close":12290,"volume":2999},{"date":"2025-10-22","open":12290,"high":12340,"low":12270,"close":12300,"volume":303},{"date":"2025-10-23","open":12300,"high":12740,"low":12170,"close":12360,"volume":3462},{"date":"2025-10-24","open":12360,"high":12650,"low":12190,"close":12220,"volume":2152},{"date":"2025-10-27","open":12240,"high":12690,"low":12110,"close":12290,"volume":1499},{"date":"2025-10-28","open":12290,"high":12290,"low":12140,"close":12210,"volume":422},{"date":"2025-10-29","open":12230,"high":12230,"low":12210,"close":12210,"volume":357},{"date":"2025-10-30","open":12230,"high":12230,"low":12040,"close":12200,"volume":335},{"date":"2025-10-31","open":12050,"high":12280,"low":12050,"close":12240,"volume":432},{"date":"2025-11-03","open":12120,"high":12230,"low":12110,"close":12110,"volume":192,"rsi_14":40.0,"sma_20":12269.5,"sma_60":12262.83,"sma_120":12321.08},{"date":"2025-11-04","open":12140,"high":12360,"low":12140,"close":12270,"volume":40,"rsi_14":45.45,"sma_20":12264.5,"sma_60":12260.0,"sma_120":12332.75},{"date":"2025-11-05","open":12300,"high":12300,"low":11950,"close":12070,"volume":944,"rsi_14":41.67,"sma_20":12254.5,"sma_60":12257.33,"sma_120":12343.33},{"date":"2025-11-06","open":12300,"high":12300,"low":11900,"close":12130,"volume":1252,"rsi_14":44.0,"sma_20":12244.5,"sma_60":12254.33,"sma_120":12354.42},{"date":"2025-11-07","open":12300,"high":12300,"low":11820,"close":12000,"volume":2613,"rsi_14":37.84,"sma_20":12229.5,"sma_60":12247.33,"sma_120":12364.33},{"date":"2025-11-10","open":12000,"high":12190,"low":11900,"close":12050,"volume":1671,"rsi_14":39.47,"sma_20":12216.0,"sma_60":12241.83,"sma_120":12373.25},{"date":"2025-11-11","open":12250,"high":12250,"low":11980,"close":12120,"volume":1473,"rsi_14":42.5,"sma_20":12208.5,"sma_60":12240.33,"sma_120":12383.83},{"date":"2025-11-12","open":12350,"high":12350,"low":12000,"close":12200,"volume":337,"rsi_14":43.44,"sma_20":12201.0,"sma_60":12237.0,"sma_120":12395.25},{"date":"2025-11-13","open":12150,"high":12290,"low":12000,"close":12130,"volume":2288,"rsi_14":46.09,"sma_20":12196.0,"sma_60":12234.67,"sma_120":12406.08},{"date":"2025-11-14","open":12290,"high":12290,"low":11940,"close":12150,"volume":2803,"rsi_14":43.64,"sma_20":12191.0,"sma_60":12230.83,"sma_120":12416.92},{"date":"2025-11-17","open":12030,"high":12130,"low":12020,"close":12130,"volume":823,"rsi_14":46.15,"sma_20":12184.0,"sma_60":12223.33,"sma_120":12425.5},{"date":"2025-11-18","open":12100,"high":12150,"low":12020,"close":12150,"volume":353,"rsi_14":47.17,"sma_20":12177.0,"sma_60":12222.17,"sma_120":12434.92},{"date":"2025-11-19","open":12000,"high":12120,"low":11950,"close":12030,"volume":940,"rsi_14":42.74,"sma_20":12163.5,"sma_60":12219.83,"sma_120":12443.25},{"date":"2025-11-20","open":12030,"high":12690,"low":12010,"close":12360,"volume":1039,"rsi_14":54.11,"sma_20":12163.5,"sma_60":12220.33,"sma_120":12452.92},{"date":"2025-11-21","open":12360,"high":12580,"low":12240,"close":12440,"volume":1100,"rsi_14":61.7,"sma_20":12174.5,"sma_60":12221.5,"sma_120":12462.58},{"date":"2025-11-24","open":12550,"high":12550,"low":12220,"close":12320,"volume":1085,"rsi_14":51.82,"sma_20":12176.0,"sma_60":12228.33,"sma_120":12471.17},{"date":"2025-11-25","open":12550,"high":12550,"low":12300,"close":12400,"volume":834,"rsi_14":63.2,"sma_20":12185.5,"sma_60":12237.0,"sma_120":12477.17},{"date":"2025-11-26","open":12450,"high":12450,"low":12110,"close":12190,"volume":1284,"rsi_14":52.14,"sma_20":12184.5,"sma_60":12246.17,"sma_120":12478.17},{"date":"2025-11-27","open":12220,"high":13250,"low":12080,"close":13040,"volume":17081,"rsi_14":74.53,"sma_20":12226.5,"sma_60":12269.5,"sma_120":12481.92},{"date":"2025-11-28","open":13820,"high":16950,"low":13820,"close":16950,"volume":105455,"rsi_14":90.97,"sma_20":12462.0,"sma_60":12354.5,"sma_120":12515.92},{"date":"2025-12-01","open":18190,"high":22000,"low":16420,"close":20350,"volume":1324633,"rsi_14":94.2,"sma_20":12874.0,"sma_60":12486.17,"sma_120":12578.67},{"date":"2025-12-02","open":20350,"high":25250,"low":18550,"close":19930,"volume":954894,"rsi_14":90.05,"sma_20":13257.0,"sma_60":12615.17,"sma_120":12636.42},{"date":"2025-12-03","open":19880,"high":22700,"low":18650,"close":19400,"volume":359258,"rsi_14":85.95,"sma_20":13623.5,"sma_60":12735.33,"sma_120":12690.67},{"date":"2025-12-04","open":19400,"high":19400,"low":17410,"close":17720,"volume":120837,"rsi_14":73.66,"sma_20":13903.0,"sma_60":12829.17,"sma_120":12730.0},{"date":"2025-12-05","open":17780,"high":17800,"low":17000,"close":17130,"volume":62379,"rsi_14":70.26,"sma_20":14159.5,"sma_60":12911.67,"sma_120":12763.42},{"date":"2025-12-08","open":17180,"high":17180,"low":16230,"close":16660,"volume":40192,"rsi_14":67.63,"sma_20":14390.0,"sma_60":12986.83,"sma_120":12793.25},{"date":"2025-12-09","open":16580,"high":17090,"low":16240,"close":16810,"volume":33645,"rsi_14":68.64,"sma_20":14624.5,"sma_60":13059.17,"sma_120":12823.42},{"date":"2025-12-10","open":16800,"high":17540,"low":16320,"close":16770,"volume":57311,"rsi_14":67.6,"sma_20":14853.0,"sma_60":13133.17,"sma_120":12853.92},{"date":"2025-12-11","open":16740,"high":18900,"low":16510,"close":17560,"volume":206313,"rsi_14":69.34,"sma_20":15124.5,"sma_60":13221.5,"sma_120":12890.33},{"date":"2025-12-12","open":18000,"high":18150,"low":16880,"close":17010,"volume":57706,"rsi_14":67.15,"sma_20":15367.5,"sma_60":13297.83,"sma_120":12922.17},{"date":"2025-12-15","open":17100,"high":19800,"low":16630,"close":17640,"volume":165436,"rsi_14":68.42,"sma_20":15643.0,"sma_60":13382.17,"sma_120":12960.5},{"date":"2025-12-16","open":17520,"high":17600,"low":16310,"close":16460,"volume":42360,"rsi_14":64.06,"sma_20":15858.5,"sma_60":13448.67,"sma_120":12989.42},{"date":"2025-12-17","open":16460,"high":16700,"low":15930,"close":16080,"volume":29760,"rsi_14":60.33,"sma_20":16061.0,"sma_60":13511.67,"sma_120":13016.0},{"date":"2025-12-18","open":15610,"high":16680,"low":15520,"close":16140,"volume":21714,"rsi_14":46.27,"sma_20":16250.0,"sma_60":13574.67,"sma_120":13042.5},{"date":"2025-12-19","open":16030,"high":16480,"low":15600,"close":15620,"volume":15855,"rsi_14":20.4,"sma_20":16409.0,"sma_60":13629.67,"sma_120":13064.33},{"date":"2025-12-22","open":15630,"high":15970,"low":15210,"close":15440,"volume":11051,"rsi_14":21.03,"sma_20":16565.0,"sma_60":13682.83,"sma_120":13086.58},{"date":"2025-12-23","open":15440,"high":15740,"low":15030,"close":15330,"volume":11323,"rsi_14":22.24,"sma_20":16711.5,"sma_60":13731.83,"sma_120":13107.92},{"date":"2025-12-24","open":15000,"high":15240,"low":15000,"close":15010,"volume":8722,"rsi_14":27.3,"sma_20":16852.5,"sma_60":13775.67,"sma_120":13126.5},{"date":"2025-12-26","open":15010,"high":15010,"low":14680,"close":14830,"volume":9442,"rsi_14":29.32,"sma_20":16942.0,"sma_60":13817.17,"sma_120":13143.08},{"date":"2025-12-29","open":14830,"high":14840,"low":14350,"close":14410,"volume":10232,"rsi_14":29.58,"sma_20":16815.0,"sma_60":13852.0,"sma_120":13156.17},{"date":"2025-12-30","open":14330,"high":14600,"low":14140,"close":14220,"volume":4197,"rsi_14":26.67,"sma_20":16508.5,"sma_60":13884.0,"sma_120":13167.67},{"date":"2026-01-02","open":14200,"high":14490,"low":14120,"close":14400,"volume":1887,"rsi_14":29.17,"sma_20":16232.0,"sma_60":13917.83,"sma_120":13181.75},{"date":"2026-01-05","open":14760,"high":14760,"low":13810,"close":14200,"volume":5959,"rsi_14":17.06,"sma_20":15972.0,"sma_60":13950.0,"sma_120":13192.08},{"date":"2026-01-06","open":14200,"high":14480,"low":14020,"close":14130,"volume":2735,"rsi_14":18.83,"sma_20":15792.5,"sma_60":13980.0,"sma_120":13201.92},{"date":"2026-01-07","open":14130,"high":14130,"low":13800,"close":13940,"volume":6188,"rsi_14":5.74,"sma_20":15633.0,"sma_60":14007.33,"sma_120":13209.92},{"date":"2026-01-08","open":13940,"high":14480,"low":13840,"close":13930,"volume":7119,"rsi_14":7.97,"sma_20":15496.5,"sma_60":14034.17,"sma_120":13217.42},{"date":"2026-01-09","open":13880,"high":14400,"low":13830,"close":14290,"volume":3808,"rsi_14":20.07,"sma_20":15370.5,"sma_60":14067.83,"sma_120":13226.67},{"date":"2026-01-12","open":14290,"high":14440,"low":13860,"close":13980,"volume":4108,"rsi_14":16.67,"sma_20":15231.0,"sma_60":14095.0,"sma_120":13232.92},{"date":"2026-01-13","open":13980,"high":14350,"low":13850,"close":14340,"volume":3019,"rsi_14":29.22,"sma_20":15070.0,"sma_60":14130.17,"sma_120":13242.0},{"date":"2026-01-14","open":14350,"high":14590,"low":14210,"close":14580,"volume":4119,"rsi_14":36.31,"sma_20":14948.5,"sma_60":14169.0,"sma_120":13253.08},{"date":"2026-01-15","open":14580,"high":14600,"low":14180,"close":14280,"volume":3352,"rsi_14":34.23,"sma_20":14780.5,"sma_60":14202.5,"sma_120":13266.75},{"date":"2026-01-16","open":14280,"high":14880,"low":14030,"close":14500,"volume":2237,"rsi_14":94.19,"sma_20":11724.5,"sma_60":10888.0,"sma_120":10663.92},{"date":"2026-01-19","open":14500,"high":15700,"low":14500,"close":14600,"volume":10453,"rsi_14":46.35,"sma_20":14608.5,"sma_60":14277.67,"sma_120":13297.92},{"date":"2026-01-20","open":15000,"high":15000,"low":14520,"close":14890,"volume":4551,"rsi_14":57.95,"sma_20":14546.0,"sma_60":14319.83,"sma_120":13315.83},{"date":"2026-01-21","open":14900,"high":14900,"low":14390,"close":14690,"volume":3674,"rsi_14":57.76,"sma_20":14499.5,"sma_60":14361.0,"sma_120":13332.58},{"date":"2026-01-22","open":14560,"high":14910,"low":14530,"close":14860,"volume":5504,"rsi_14":57.62,"sma_20":14470.5,"sma_60":14403.83,"sma_120":13349.83},{"date":"2026-01-23","open":14750,"high":15000,"low":14600,"close":14790,"volume":4777,"rsi_14":60.21,"sma_20":14443.5,"sma_60":14446.83,"sma_120":13366.92},{"date":"2026-01-26","open":14650,"high":15070,"low":14600,"close":14970,"volume":3203,"rsi_14":64.0,"sma_20":14441.5,"sma_60":14492.83,"sma_120":13385.92},{"date":"2026-01-27","open":14840,"high":14840,"low":14460,"close":14620,"volume":6448,"rsi_14":60.76,"sma_20":14431.0,"sma_60":14533.17,"sma_120":13402.67},{"date":"2026-01-28","open":14620,"high":14960,"low":14520,"close":14750,"volume":3294,"rsi_14":62.5,"sma_20":14448.0,"sma_60":14575.0,"sma_120":13419.33},{"date":"2026-01-29","open":14750,"high":14830,"low":14500,"close":14750,"volume":6400,"rsi_14":57.88,"sma_20":14474.5,"sma_60":14619.0,"sma_120":13440.92},{"date":"2026-01-30","open":14750,"high":15350,"low":14750,"close":15050,"volume":12430,"rsi_14":68.38,"sma_20":14507.0,"sma_60":14665.33,"sma_120":13462.67},{"date":"2026-02-02","open":15050,"high":15050,"low":14510,"close":14620,"volume":4997,"rsi_14":54.7,"sma_20":14528.0,"sma_60":14707.83,"sma_120":13482.58},{"date":"2026-02-03","open":14690,"high":14780,"low":14500,"close":14720,"volume":4118,"rsi_14":52.46,"sma_20":14557.5,"sma_60":14751.0,"sma_120":13502.67},{"date":"2026-02-04","open":14720,"high":16780,"low":14720,"close":16780,"volume":37250,"rsi_14":96.1,"sma_20":12023.0,"sma_60":10995.83,"sma_120":10725.25},{"date":"2026-02-05","open":18390,"high":19330,"low":16900,"close":17650,"volume":73055,"rsi_14":97.7,"sma_20":12356.5,"sma_60":11117.33,"sma_120":10789.67},{"date":"2026-02-06","open":17640,"high":17640,"low":15030,"close":16050,"volume":28107,"rsi_14":79.39,"sma_20":12616.5,"sma_60":11210.67,"sma_120":10839.08},{"date":"2026-02-09","open":16110,"high":16410,"low":15330,"close":16310,"volume":16572,"rsi_14":79.61,"sma_20":12890.5,"sma_60":11307.67,"sma_120":10888.33},{"date":"2026-02-10","open":16300,"high":17640,"low":16110,"close":17190,"volume":15255,"rsi_14":81.34,"sma_20":13208.5,"sma_60":11419.17,"sma_120":10944.92},{"date":"2026-02-11","open":17190,"high":17450,"low":16500,"close":16810,"volume":10567,"rsi_14":78.16,"sma_20":13506.5,"sma_60":11524.0,"sma_120":10999.42},{"date":"2026-02-12","open":16760,"high":17180,"low":16300,"close":17160,"volume":3510,"rsi_14":78.07,"sma_20":13809.5,"sma_60":11638.0,"sma_120":11057.17},{"date":"2026-02-13","open":17010,"high":17110,"low":16610,"close":16740,"volume":5051,"rsi_14":73.85,"sma_20":14095.5,"sma_60":11745.33,"sma_120":11110.17},{"date":"2026-02-19","open":16710,"high":17060,"low":16520,"close":16790,"volume":4140,"rsi_14":72.53,"sma_20":14383.5,"sma_60":11854.17,"sma_120":11164.75},{"date":"2026-02-20","open":16740,"high":17170,"low":16570,"close":16740,"volume":7255,"rsi_14":71.29,"sma_20":14660.5,"sma_60":11962.0,"sma_120":11219.58},{"date":"2026-02-23","open":16830,"high":16980,"low":16580,"close":16900,"volume":4078,"rsi_14":72.17,"sma_20":14941.5,"sma_60":12072.83,"sma_120":11275.42},{"date":"2026-02-24","open":16870,"high":17100,"low":16690,"close":16830,"volume":2634,"rsi_14":71.07,"sma_20":15218.5,"sma_60":12182.83,"sma_120":11329.08},{"date":"2026-02-25","open":16690,"high":17870,"low":16500,"close":17400,"volume":8192,"rsi_14":73.61,"sma_20":15504.5,"sma_60":12303.17,"sma_120":11390.25},{"date":"2026-02-26","open":17390,"high":17950,"low":16510,"close":16850,"volume":9238,"rsi_14":63.84,"sma_20":15743.5,"sma_60":12412.33,"sma_120":11446.75},{"date":"2026-02-27","open":16800,"high":17270,"low":16510,"close":17000,"volume":4474,"rsi_14":51.73,"sma_20":15964.0,"sma_60":12525.67,"sma_120":11503.0},{"date":"2026-03-03","open":16800,"high":16800,"low":15610,"close":15790,"volume":6055,"rsi_14":36.12,"sma_20":16110.0,"sma_60":12619.5,"sma_120":11549.25},{"date":"2026-03-04","open":15510,"high":15770,"low":14070,"close":14120,"volume":8970,"rsi_14":35.75,"sma_20":16175.0,"sma_60":12686.67,"sma_120":11580.58},{"date":"2026-03-05","open":14240,"high":15490,"low":14240,"close":15170,"volume":3422,"rsi_14":42.46,"sma_20":16283.5,"sma_60":12775.0,"sma_120":11620.75},{"date":"2026-03-06","open":15170,"high":16070,"low":15010,"close":15930,"volume":3950,"rsi_14":41.53,"sma_20":16435.5,"sma_60":12871.33,"sma_120":11667.42},{"date":"2026-03-09","open":15650,"high":15930,"low":14400,"close":15270,"volume":6247,"rsi_14":40.03,"sma_20":16474.0,"sma_60":12965.0,"sma_120":11704.83},{"date":"2026-03-10","open":15300,"high":15850,"low":14860,"close":15250,"volume":4978,"rsi_14":37.08,"sma_20":16397.5,"sma_60":13050.67,"sma_120":11741.67},{"date":"2026-03-11","open":15540,"high":16250,"low":14910,"close":15260,"volume":10725,"rsi_14":39.4,"sma_20":16278.0,"sma_60":13135.33,"sma_120":11779.92},{"date":"2026-03-12","open":15210,"high":15770,"low":15210,"close":15410,"volume":770,"rsi_14":40.25,"sma_20":16246.0,"sma_60":13219.0,"sma_120":11818.92},{"date":"2026-03-13","open":15400,"high":15880,"low":15010,"close":15500,"volume":1356,"rsi_14":41.29,"sma_20":16205.5,"sma_60":13303.17,"sma_120":11860.83},{"date":"2026-03-16","open":15330,"high":15330,"low":14920,"close":15010,"volume":1912,"rsi_14":37.32,"sma_20":16096.5,"sma_60":13379.17,"sma_120":11897.25},{"date":"2026-03-17","open":15010,"high":15890,"low":15010,"close":15520,"volume":2329,"rsi_14":41.7,"sma_20":16032.0,"sma_60":13461.83,"sma_120":11937.08},{"date":"2026-03-18","open":15940,"high":15940,"low":14670,"close":15490,"volume":3302,"rsi_14":37.01,"sma_20":15948.5,"sma_60":13540.0,"sma_120":11976.0},{"date":"2026-03-19","open":15420,"high":15420,"low":14950,"close":14950,"volume":1825,"rsi_14":37.06,"sma_20":15859.0,"sma_60":13608.17,"sma_120":12009.5},{"date":"2026-03-20","open":14980,"high":15250,"low":14750,"close":15250,"volume":1958,"rsi_14":38.32,"sma_20":15782.0,"sma_60":13684.5,"sma_120":12045.67},{"date":"2026-03-23","open":15130,"high":15130,"low":14980,"close":14980,"volume":1273,"rsi_14":43.82,"sma_20":15694.0,"sma_60":13754.33,"sma_120":12077.75},{"date":"2026-03-24","open":15310,"high":15360,"low":14780,"close":15100,"volume":748,"rsi_14":59.8,"sma_20":15604.0,"sma_60":13828.83,"sma_120":12113.58},{"date":"2026-03-25","open":15000,"high":15440,"low":15000,"close":15290,"volume":1513,"rsi_14":51.45,"sma_20":15527.0,"sma_60":13900.5,"sma_120":12150.67},{"date":"2026-03-26","open":15330,"high":15330,"low":14860,"close":15120,"volume":2014,"rsi_14":38.59,"sma_20":15413.0,"sma_60":13971.33,"sma_120":12188.75},{"date":"2026-03-27","open":15590,"high":15590,"low":14700,"close":15090,"volume":2040,"rsi_14":46.92,"sma_20":15325.0,"sma_60":14039.0,"sma_120":12227.0},{"date":"2026-03-30","open":15090,"high":15090,"low":14830,"close":14970,"volume":726,"rsi_14":45.36,"sma_20":15223.5,"sma_60":14104.17,"sma_120":12263.92},{"date":"2026-03-31","open":15470,"high":15470,"low":14880,"close":14890,"volume":652,"rsi_14":44.01,"sma_20":15178.5,"sma_60":14171.17,"sma_120":12299.25},{"date":"2026-04-01","open":14910,"high":15470,"low":14900,"close":15120,"volume":697,"rsi_14":45.43,"sma_20":15228.5,"sma_60":14244.0,"sma_120":12335.08},{"date":"2026-04-02","open":15140,"high":15380,"low":14820,"close":14920,"volume":534,"rsi_14":41.16,"sma_20":15216.0,"sma_60":14311.5,"sma_120":12368.75},{"date":"2026-04-03","open":15310,"high":15310,"low":14940,"close":15140,"volume":170,"rsi_14":52.16,"sma_20":15176.5,"sma_60":14383.83,"sma_120":12408.75},{"date":"2026-04-06","open":15140,"high":15480,"low":14890,"close":15020,"volume":887,"rsi_14":40.46,"sma_20":15164.0,"sma_60":14454.17,"sma_120":12446.08},{"date":"2026-04-07","open":15030,"high":15120,"low":14910,"close":14960,"volume":257,"rsi_14":40.0,"sma_20":15149.5,"sma_60":14523.33,"sma_120":12483.75},{"date":"2026-04-08","open":15290,"high":15930,"low":14920,"close":15800,"volume":2341,"rsi_14":64.41,"sma_20":15176.5,"sma_60":14603.67,"sma_120":12528.75},{"date":"2026-04-09","open":16000,"high":16000,"low":15050,"close":15130,"volume":715,"rsi_14":48.19,"sma_20":15162.5,"sma_60":14675.0,"sma_120":12569.67},{"date":"2026-04-10","open":15440,"high":15440,"low":15090,"close":15220,"volume":815,"rsi_14":53.82,"sma_20":15148.5,"sma_60":14748.17,"sma_120":12610.5},{"date":"2026-04-13","open":15320,"high":15940,"low":15270,"close":15500,"volume":5413,"rsi_14":56.06,"sma_20":15173.0,"sma_60":14826.0,"sma_120":12653.67},{"date":"2026-04-14","open":15840,"high":16310,"low":15560,"close":16290,"volume":5211,"rsi_14":62.82,"sma_20":15211.5,"sma_60":14916.67,"sma_120":12702.17},{"date":"2026-04-15","open":16290,"high":16490,"low":15740,"close":16000,"volume":2582,"rsi_14":60.95,"sma_20":15237.0,"sma_60":14998.33,"sma_120":12749.42},{"date":"2026-04-16","open":16000,"high":16790,"low":16000,"close":16340,"volume":3310,"rsi_14":64.43,"sma_20":15306.5,"sma_60":15087.0,"sma_120":12795.58},{"date":"2026-04-17","open":16800,"high":16930,"low":16280,"close":16660,"volume":6313,"rsi_14":68.65,"sma_20":15377.0,"sma_60":15180.83,"sma_120":12845.17},{"date":"2026-04-20","open":16920,"high":16920,"low":16380,"close":16420,"volume":3765,"rsi_14":66.31,"sma_20":15449.0,"sma_60":15267.83,"sma_120":12893.58},{"date":"2026-04-21","open":16580,"high":16580,"low":15950,"close":16140,"volume":5011,"rsi_14":60.76,"sma_20":15501.0,"sma_60":15348.83,"sma_120":12940.17},{"date":"2026-04-22","open":16300,"high":16300,"low":15940,"close":16150,"volume":370,"rsi_14":63.52,"sma_20":15544.0,"sma_60":15429.83,"sma_120":12986.42},{"date":"2026-04-23","open":16150,"high":16150,"low":15900,"close":15930,"volume":719,"rsi_14":58.68,"sma_20":15584.5,"sma_60":15500.67,"sma_120":13033.92},{"date":"2026-04-24","open":16080,"high":16110,"low":15720,"close":16070,"volume":2250,"rsi_14":61.49,"sma_20":15633.5,"sma_60":15567.33,"sma_120":13082.92},{"date":"2026-04-27","open":16390,"high":16390,"low":15850,"close":15930,"volume":1566,"rsi_14":60.43,"sma_20":15681.5,"sma_60":15623.0,"sma_120":13130.75},{"date":"2026-04-28","open":16000,"high":16000,"low":15750,"close":15820,"volume":525,"rsi_14":50.26,"sma_20":15728.0,"sma_60":15672.17,"sma_120":13177.25},{"date":"2026-04-29","open":16390,"high":16390,"low":15650,"close":15890,"volume":2082,"rsi_14":61.45,"sma_20":15766.5,"sma_60":15792.67,"sma_120":15162.92},{"date":"2026-04-30","open":16500,"high":16500,"low":15620,"close":15790,"volume":308,"rsi_14":38.94,"sma_20":16025.5,"sma_60":15427.0,"sma_120":15530.5},{"date":"2026-05-04","open":16260,"high":16260,"low":15910,"close":16000,"volume":4197,"rsi_14":57.67,"sma_20":15853.0,"sma_60":15825.33,"sma_120":15266.58},{"date":"2026-05-06","open":16480,"high":16490,"low":15650,"close":15910,"volume":2096,"rsi_14":42.58,"sma_20":15897.5,"sma_60":15845.17,"sma_120":15298.08},{"date":"2026-05-07","open":15910,"high":16260,"low":15840,"close":15920,"volume":6818,"rsi_14":48.25,"sma_20":15945.5,"sma_60":15830.83,"sma_120":15330.75},{"date":"2026-05-08","open":15990,"high":16010,"low":15750,"close":15870,"volume":1064,"rsi_14":38.19,"sma_20":15949.0,"sma_60":15801.17,"sma_120":15362.58},{"date":"2026-05-11","open":15710,"high":16100,"low":15420,"close":15590,"volume":2205,"rsi_14":22.56,"sma_20":15972.0,"sma_60":15793.5,"sma_120":15391.5},{"date":"2026-05-12","open":15430,"high":15650,"low":14900,"close":15340,"volume":2668,"rsi_14":22.45,"sma_20":15978.0,"sma_60":15777.33,"sma_120":15417.67},{"date":"2026-05-13","open":15400,"high":15400,"low":14960,"close":15040,"volume":3558,"rsi_14":22.22,"sma_20":15955.0,"sma_60":15741.5,"sma_120":15441.92},{"date":"2026-05-14","open":14990,"high":15450,"low":14610,"close":15340,"volume":1917,"rsi_14":32.16,"sma_20":15907.5,"sma_60":15717.0,"sma_120":15468.5},{"date":"2026-05-15","open":15360,"high":15730,"low":14890,"close":15030,"volume":1852,"rsi_14":30.93,"sma_20":15859.0,"sma_60":15681.5,"sma_120":15492.67},{"date":"2026-05-18","open":15060,"high":15370,"low":14750,"close":15090,"volume":845,"rsi_14":28.51,"sma_20":15796.5,"sma_60":15654.0,"sma_120":15517.17},{"date":"2026-05-19","open":15500,"high":15500,"low":14890,"close":15030,"volume":661,"rsi_14":29.55,"sma_20":15715.0,"sma_60":15624.67,"sma_120":15542.17},{"date":"2026-05-20","open":15950,"high":15950,"low":14830,"close":15010,"volume":1132,"rsi_14":30.81,"sma_20":15644.5,"sma_60":15595.83,"sma_120":15564.25},{"date":"2026-05-21","open":14990,"high":15020,"low":14650,"close":14750,"volume":2546,"rsi_14":25.22,"sma_20":15575.0,"sma_60":15560.0,"sma_120":15583.5},{"date":"2026-05-22","open":14730,"high":14970,"low":14320,"close":14760,"volume":1743,"rsi_14":26.7,"sma_20":15505.5,"sma_60":15525.5,"sma_120":15603.83},{"date":"2026-05-26","open":14760,"high":15770,"low":14600,"close":14920,"volume":1538,"rsi_14":25.0,"sma_20":15455.0,"sma_60":15484.17,"sma_120":15624.83},{"date":"2026-05-27","open":14940,"high":15490,"low":14450,"close":14470,"volume":1540,"rsi_14":21.43,"sma_20":15375.0,"sma_60":15444.5,"sma_120":15643.83},{"date":"2026-05-28","open":14460,"high":15450,"low":14000,"close":14440,"volume":2832,"rsi_14":20.87,"sma_20":15300.5,"sma_60":15401.83,"sma_120":15655.5},{"date":"2026-05-29","open":14440,"high":14440,"low":13570,"close":13920,"volume":2673,"rsi_14":17.61,"sma_20":15205.5,"sma_60":15370.67,"sma_120":15630.25},{"date":"2026-06-01","open":13910,"high":13910,"low":13220,"close":13260,"volume":2216,"rsi_14":15.63,"sma_20":15074.0,"sma_60":15356.33,"sma_120":15571.17},{"date":"2026-06-02","open":13240,"high":13490,"low":12800,"close":13250,"volume":2673,"rsi_14":16.83,"sma_20":14947.0,"sma_60":15324.33,"sma_120":15515.5},{"date":"2026-06-04","open":13230,"high":13240,"low":12950,"close":13060,"volume":993,"rsi_14":17.43,"sma_20":14800.0,"sma_60":15276.5,"sma_120":15462.67},{"date":"2026-06-05","open":13060,"high":13250,"low":12630,"close":13200,"volume":725,"rsi_14":12.85,"sma_20":14664.5,"sma_60":15242.0,"sma_120":15425.0},{"date":"2026-06-08","open":13990,"high":14290,"low":12220,"close":12500,"volume":4044,"rsi_14":11.31,"sma_20":14493.5,"sma_60":15196.17,"sma_120":15386.42},{"date":"2026-06-09","open":12870,"high":12870,"low":11840,"close":12380,"volume":4070,"rsi_14":9.31,"sma_20":14319.0,"sma_60":15148.17,"sma_120":15350.75},{"date":"2026-06-10","open":12030,"high":12240,"low":11880,"close":12240,"volume":1084,"rsi_14":9.09,"sma_20":14151.5,"sma_60":15095.33,"sma_120":15312.67},{"date":"2026-06-11","open":12220,"high":13340,"low":11900,"close":12530,"volume":345,"rsi_14":16.3,"sma_20":14011.0,"sma_60":15045.83,"sma_120":15277.33},{"date":"2026-06-12","open":13790,"high":13790,"low":12030,"close":12580,"volume":1379,"rsi_14":18.73,"sma_20":13888.0,"sma_60":15005.33,"sma_120":15235.83},{"date":"2026-06-15","open":12900,"high":12900,"low":12450,"close":12580,"volume":1404,"rsi_14":18.5,"sma_20":13750.0,"sma_60":14956.33,"sma_120":15198.92},{"date":"2026-06-16","open":13000,"high":13000,"low":12400,"close":12900,"volume":718,"rsi_14":22.1,"sma_20":13643.5,"sma_60":14913.17,"sma_120":15159.42},{"date":"2026-06-17","open":12910,"high":12910,"low":12350,"close":12660,"volume":2235,"rsi_14":35.48,"sma_20":12945.0,"sma_60":14651.17,"sma_120":14992.58},{"date":"2026-06-18","open":12550,"high":12550,"low":12270,"close":12380,"volume":423,"rsi_14":21.86,"sma_20":13389.5,"sma_60":14827.17,"sma_120":15096.92},{"date":"2026-06-19","open":12380,"high":12500,"low":11620,"close":11740,"volume":1618,"rsi_14":21.16,"sma_20":13226.0,"sma_60":14773.17,"sma_120":15060.25},{"date":"2026-06-22","open":11740,"high":11740,"low":11160,"close":11530,"volume":1670,"rsi_14":24.02,"sma_20":13065.0,"sma_60":14713.67,"sma_120":15026.17},{"date":"2026-06-23","open":11110,"high":11410,"low":10660,"close":11000,"volume":4730,"rsi_14":20.78,"sma_20":12877.0,"sma_60":14642.17,"sma_120":14989.17},{"date":"2026-06-24","open":10980,"high":11100,"low":10740,"close":11020,"volume":815,"rsi_14":22.28,"sma_20":12682.0,"sma_60":14573.83,"sma_120":14953.25},{"date":"2026-06-25","open":10470,"high":11140,"low":10470,"close":10920,"volume":203,"rsi_14":18.68,"sma_20":12504.5,"sma_60":14504.33,"sma_120":14919.17},{"date":"2026-06-26","open":11190,"high":11190,"low":10540,"close":10750,"volume":1279,"rsi_14":21.86,"sma_20":12320.0,"sma_60":14434.0,"sma_120":14885.17},{"date":"2026-06-29","open":10380,"high":12000,"low":10380,"close":11870,"volume":756,"rsi_14":43.8,"sma_20":12217.5,"sma_60":14383.67,"sma_120":14864.0},{"date":"2026-06-30","open":12500,"high":12500,"low":10750,"close":11530,"volume":1896,"rsi_14":41.76,"sma_20":12131.0,"sma_60":14323.83,"sma_120":14841.58},{"date":"2026-07-01","open":11440,"high":11800,"low":11360,"close":11700,"volume":1848,"rsi_14":40.1,"sma_20":12053.5,"sma_60":14270.17,"sma_120":14819.08},{"date":"2026-07-02","open":12150,"high":12150,"low":11500,"close":11700,"volume":250,"rsi_14":39.37,"sma_20":11985.5,"sma_60":14212.83,"sma_120":14798.25},{"date":"2026-07-03","open":12050,"high":12050,"low":11510,"close":11890,"volume":767,"rsi_14":42.03,"sma_20":11920.0,"sma_60":14160.67,"sma_120":14779.58},{"date":"2026-07-06","open":11890,"high":12470,"low":11510,"close":11980,"volume":89,"rsi_14":38.78,"sma_20":11894.0,"sma_60":14111.0,"sma_120":14763.25},{"date":"2026-07-07","open":11980,"high":12550,"low":11580,"close":12550,"volume":473,"rsi_14":48.76,"sma_20":11902.5,"sma_60":14056.83,"sma_120":14751.75},{"date":"2026-07-08","open":12540,"high":12540,"low":11450,"close":11700,"volume":857,"rsi_14":43.2,"sma_20":11875.5,"sma_60":13999.67,"sma_120":14730.17},{"date":"2026-07-09","open":11750,"high":12890,"low":11750,"close":12510,"volume":2911,"rsi_14":57.45,"sma_20":11874.5,"sma_60":13954.5,"sma_120":14717.92},{"date":"2026-07-10","open":12520,"high":13920,"low":12370,"close":13840,"volume":1433,"rsi_14":68.36,"sma_20":11937.5,"sma_60":13926.83,"sma_120":14713.75},{"date":"2026-07-13","open":13840,"high":13840,"low":12760,"close":12760,"volume":1251,"rsi_14":62.87,"sma_20":11946.5,"sma_60":13868.0,"sma_120":14698.58},{"date":"2026-07-14","open":12650,"high":12650,"low":12120,"close":12410,"volume":1303,"rsi_14":59.69,"sma_20":11922.0,"sma_60":13808.17,"sma_120":14683.0},{"date":"2026-07-15","open":12290,"high":12290,"low":11880,"close":12250,"volume":1848,"rsi_14":59.2,"sma_20":11901.5,"sma_60":13740.0,"sma_120":14664.25},{"date":"2026-07-16","open":11670,"high":12140,"low":11660,"close":12120,"volume":1741,"rsi_14":59.53,"sma_20":11888.5,"sma_60":13664.33,"sma_120":14643.58},{"date":"2026-07-20","open":11260,"high":11950,"low":10870,"close":11900,"volume":5982,"rsi_14":50.24,"sma_20":11896.5,"sma_60":13589.0,"sma_120":14618.67},{"date":"2026-07-21","open":11470,"high":11760,"low":11420,"close":11740,"volume":683,"rsi_14":51.72,"sma_20":11907.0,"sma_60":13515.67,"sma_120":14594.08},{"date":"2026-07-22","open":11330,"high":11590,"low":11300,"close":11450,"volume":1125,"rsi_14":47.99,"sma_20":11929.5,"sma_60":13437.33,"sma_120":14565.67},{"date":"2026-07-23","open":11370,"high":13610,"low":11360,"close":12230,"volume":2032,"rsi_14":53.78,"sma_20":11990.0,"sma_60":13375.67,"sma_120":14544.33},{"date":"2026-07-24","open":12230,"high":12950,"low":11980,"close":12480,"volume":824,"rsi_14":54.17,"sma_20":12068.0,"sma_60":13315.83,"sma_120":14523.58},{"date":"2026-07-27","open":12120,"high":12470,"low":11980,"close":12450,"volume":335,"rsi_14":53.35,"sma_20":12153.0,"sma_60":13257.83,"sma_120":14505.5},{"date":"2026-07-28","open":12200,"high":12260,"low":11320,"close":12030,"volume":435,"rsi_14":46.21,"sma_20":12161.0,"sma_60":13194.67,"sma_120":14482.83},{"date":"2026-07-29","open":11860,"high":11860,"low":10840,"close":11640,"volume":830,"rsi_14":49.53,"sma_20":12166.5,"sma_60":13123.83,"sma_120":14456.92},{"date":"2026-07-30","open":11440,"high":11890,"low":11270,"close":11890,"volume":592,"rsi_14":44.69,"sma_20":12176.0,"sma_60":13058.83,"sma_120":14430.58},{"date":"2026-07-31","open":11810,"high":13700,"low":11190,"close":13700,"volume":498,"rsi_14":48.89,"sma_20":12276.0,"sma_60":13020.5,"sma_120":14422.92},{"date":"2026-08-03","open":13700,"high":13700,"low":12730,"close":13350,"volume":1191,"rsi_14":55.28,"sma_20":12349.0,"sma_60":12977.83,"sma_120":14411.5},{"date":"2026-08-04","open":13220,"high":13260,"low":12020,"close":13040,"volume":1154,"rsi_14":55.68,"sma_20":12402.0,"sma_60":12929.83,"sma_120":14380.33},{"date":"2026-08-05","open":12650,"high":13140,"low":12650,"close":13120,"volume":455,"rsi_14":57.95,"sma_20":12430.5,"sma_60":12884.0,"sma_120":14342.58},{"date":"2026-08-06","open":13120,"high":13250,"low":12940,"close":13240,"volume":843,"rsi_14":60.26,"sma_20":12507.5,"sma_60":12844.83,"sma_120":14319.17},{"date":"2026-08-07","open":13240,"high":13240,"low":13000,"close":13010,"volume":74,"rsi_14":60.15,"sma_20":12532.5,"sma_60":12806.0,"sma_120":14291.67},{"date":"2026-08-10","open":13490,"high":13490,"low":12820,"close":13160,"volume":568,"rsi_14":63.0,"sma_20":12498.5,"sma_60":12774.67,"sma_120":14258.08},{"date":"2026-08-11","open":13020,"high":13020,"low":12300,"close":12880,"volume":913,"rsi_14":63.12,"sma_20":12504.5,"sma_60":12733.67,"sma_120":14225.33},{"date":"2026-08-12","open":12620,"high":12830,"low":12530,"close":12830,"volume":211,"rsi_14":56.36,"sma_20":12525.5,"sma_60":12697.0,"sma_120":14189.25},{"date":"2026-08-13","open":12830,"high":12840,"low":12530,"close":12570,"volume":217,"rsi_14":50.95,"sma_20":12541.5,"sma_60":12655.0,"sma_120":14154.5},{"date":"2026-08-14","open":13280,"high":13280,"low":12300,"close":12480,"volume":824,"rsi_14":50.31,"sma_20":12559.5,"sma_60":12612.5,"sma_120":14118.58},{"date":"2026-08-18","open":12410,"high":13640,"low":12410,"close":12740,"volume":1031,"rsi_14":57.67,"sma_20":12601.5,"sma_60":12574.67,"sma_120":14085.25},{"date":"2026-08-19","open":12740,"high":13870,"low":12250,"close":12800,"volume":1437,"rsi_14":63.49,"sma_20":12654.5,"sma_60":12542.17,"sma_120":14051.08},{"date":"2026-08-20","open":12750,"high":13750,"low":12750,"close":13460,"volume":294,"rsi_14":66.67,"sma_20":12755.0,"sma_60":12520.5,"sma_120":14023.0},{"date":"2026-08-21","open":13260,"high":14100,"low":13230,"close":14000,"volume":2855,"rsi_14":54.36,"sma_20":12843.5,"sma_60":12505.17,"sma_120":13994.67},{"date":"2026-08-24","open":13730,"high":14380,"low":13720,"close":14340,"volume":4947,"rsi_14":64.43,"sma_20":12936.5,"sma_60":12503.0,"sma_120":13973.75},{"date":"2026-08-25","open":14340,"high":14340,"low":13920,"close":14080,"volume":1992,"rsi_14":65.38,"sma_20":13018.0,"sma_60":12497.0,"sma_120":13949.42},{"date":"2026-08-26","open":14150,"high":14150,"low":13530,"close":14110,"volume":2576,"rsi_14":64.86,"sma_20":13122.0,"sma_60":12500.17,"sma_120":13935.42},{"date":"2026-08-27","open":13700,"high":14320,"low":13700,"close":14080,"volume":2728,"rsi_14":62.96,"sma_20":13244.0,"sma_60":12513.83,"sma_120":13935.08},{"date":"2026-08-28","open":14340,"high":14740,"low":13800,"close":14130,"volume":570,"rsi_14":68.3,"sma_20":13356.0,"sma_60":12528.5,"sma_120":13926.42},{"date":"2026-08-31","open":13510,"high":14060,"low":13510,"close":14060,"volume":1107,"rsi_14":65.1,"sma_20":13374.0,"sma_60":12545.17,"sma_120":13910.83},{"date":"2026-09-01","open":13980,"high":14130,"low":13420,"close":13890,"volume":1177,"rsi_14":67.6,"sma_20":13401.0,"sma_60":12556.67,"sma_120":13899.33},{"date":"2026-09-02","open":13610,"high":13810,"low":13590,"close":13790,"volume":1480,"rsi_14":66.44,"sma_20":13438.5,"sma_60":12578.17,"sma_120":13887.17},{"date":"2026-09-03","open":13730,"high":13730,"low":13600,"close":13660,"volume":1223,"rsi_14":69.53,"sma_20":13465.5,"sma_60":12599.5,"sma_120":13873.83},{"date":"2026-09-04","open":13660,"high":13670,"low":13460,"close":13600,"volume":838,"rsi_14":70.29,"sma_20":13483.5,"sma_60":12622.17,"sma_120":13858.75},{"date":"2026-09-07","open":13610,"high":14860,"low":13330,"close":14610,"volume":710,"rsi_14":76.64,"sma_20":13563.5,"sma_60":12656.83,"sma_120":13851.33},{"date":"2026-09-08","open":14600,"high":14610,"low":14000,"close":14190,"volume":1734,"rsi_14":67.96,"sma_20":13615.0,"sma_60":12683.67,"sma_120":13844.5},{"date":"2026-09-09","open":14080,"high":14080,"low":13900,"close":13900,"volume":845,"rsi_14":56.29,"sma_20":13666.0,"sma_60":12705.67,"sma_120":13831.0},{"date":"2026-09-10","open":14700,"high":14700,"low":13890,"close":13900,"volume":1027,"rsi_14":48.31,"sma_20":13719.5,"sma_60":12722.33,"sma_120":13817.75},{"date":"2026-09-11","open":13900,"high":13900,"low":13810,"close":13900,"volume":14,"rsi_14":41.6,"sma_20":13786.0,"sma_60":12743.0,"sma_120":13809.0},{"date":"2026-09-14","open":13890,"high":13890,"low":13140,"close":13660,"volume":399,"rsi_14":41.92,"sma_20":13845.0,"sma_60":12764.33,"sma_120":13795.75},{"date":"2026-09-15","open":13650,"high":13650,"low":13040,"close":13350,"volume":3271,"rsi_14":36.81,"sma_20":13875.5,"sma_60":12791.17,"sma_120":13782.17},{"date":"2026-09-16","open":13300,"high":13300,"low":12850,"close":13070,"volume":640,"rsi_14":33.87,"sma_20":13889.0,"sma_60":12816.83,"sma_120":13765.25},{"date":"2026-09-17","open":12990,"high":13000,"low":12670,"close":12830,"volume":1073,"rsi_14":30.42,"sma_20":13857.5,"sma_60":12847.33,"sma_120":13744.75},{"date":"2026-09-18","open":12830,"high":12880,"low":12730,"close":12730,"volume":911,"rsi_14":30.15,"sma_20":13794.0,"sma_60":12875.83,"sma_120":13724.83},{"date":"2026-09-21","open":12730,"high":13570,"low":12640,"close":12750,"volume":960,"rsi_14":32.19,"sma_20":13714.5,"sma_60":12906.33,"sma_120":13705.33},{"date":"2026-09-22","open":12790,"high":12850,"low":12720,"close":12720,"volume":227,"rsi_14":32.91,"sma_20":13646.5,"sma_60":12939.17,"sma_120":13686.58},{"date":"2026-09-23","open":12720,"high":12720,"low":12100,"close":12390,"volume":181,"rsi_14":30.93,"sma_20":13560.5,"sma_60":12947.83,"sma_120":13665.75},{"date":"2026-09-28","open":12790,"high":12790,"low":11790,"close":11980,"volume":851,"rsi_14":27.99,"sma_20":13455.5,"sma_60":12955.33,"sma_120":13639.58},{"date":"2026-09-29","open":11980,"high":12880,"low":11860,"close":12030,"volume":771,"rsi_14":2.57,"sma_20":13350.5,"sma_60":12960.83,"sma_120":13615.5},{"date":"2026-09-30","open":12050,"high":12630,"low":11850,"close":11990,"volume":120,"rsi_14":2.99,"sma_20":13247.0,"sma_60":12965.67,"sma_120":13589.25},{"date":"2026-10-01","open":11840,"high":12620,"low":11840,"close":12410,"volume":460,"rsi_14":19.84,"sma_20":13173.0,"sma_60":12974.33,"sma_120":13567.5},{"date":"2026-10-02","open":11950,"high":12230,"low":11950,"close":12190,"volume":325,"rsi_14":18.22,"sma_20":13093.0,"sma_60":12977.83,"sma_120":13544.42},{"date":"2026-10-06","open":12100,"high":12980,"low":12070,"close":12340,"volume":6204,"rsi_14":22.54,"sma_20":13027.0,"sma_60":12974.33,"sma_120":13515.58},{"date":"2026-10-07","open":12340,"high":12590,"low":12000,"close":12330,"volume":732,"rsi_14":24.52,"sma_20":12963.5,"sma_60":12984.83,"sma_120":13492.25},{"date":"2026-10-08","open":12280,"high":12700,"low":11800,"close":12590,"volume":1300,"rsi_14":35.16,"sma_20":12862.5,"sma_60":12986.17,"sma_120":13470.33},{"date":"2026-10-12","open":12480,"high":12480,"low":11790,"close":11810,"volume":2364,"rsi_14":29.41,"sma_20":12743.5,"sma_60":12952.33,"sma_120":13439.58},{"date":"2026-10-13","open":11800,"high":11860,"low":11600,"close":11840,"volume":399,"rsi_14":32.63,"sma_20":12640.5,"sma_60":12937.0,"sma_120":13402.5},{"date":"2026-10-14","open":11630,"high":11770,"low":11480,"close":11740,"volume":194,"rsi_14":32.63,"sma_20":12532.5,"sma_60":12925.83,"sma_120":13367.0},{"date":"2026-10-15","open":11540,"high":12070,"low":11010,"close":12070,"volume":274,"rsi_14":39.24,"sma_20":12441.0,"sma_60":12922.83,"sma_120":13331.42},{"date":"2026-10-16","open":11870,"high":11870,"low":11100,"close":11220,"volume":1007,"rsi_14":31.16,"sma_20":12319.0,"sma_60":12907.83,"sma_120":13286.08},{"date":"2026-10-19","open":11220,"high":11470,"low":11000,"close":11450,"volume":738,"rsi_14":37.89,"sma_20":12224.0,"sma_60":12900.33,"sma_120":13244.67},{"date":"2026-10-20","open":11110,"high":12000,"low":11110,"close":12000,"volume":1014,"rsi_14":50.25,"sma_20":12170.5,"sma_60":12904.67,"sma_120":13210.17},{"date":"2026-10-21","open":12300,"high":12440,"low":11790,"close":12200,"volume":209,"rsi_14":52.04,"sma_20":12139.0,"sma_60":12917.17,"sma_120":13177.25},{"date":"2026-10-22","open":12180,"high":12870,"low":11630,"close":12250,"volume":876,"rsi_14":53.11,"sma_20":12115.0,"sma_60":12917.5,"sma_120":13146.58},{"date":"2026-10-23","open":11746,"high":12370,"low":11429,"close":12370,"volume":218,"rsi_14":49.48,"sma_20":12096.0,"sma_60":12915.67,"sma_120":13115.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":14440.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.23,"ttm_eps":null,"close":12630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":10250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.18,"ttm_eps":null,"close":10180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":12770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":12370.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.26,"ttm_eps":null,"close":14220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":14890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.21,"ttm_eps":null,"close":11530.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이화산업","phase":"above-fold","symbol_resolved":true}