{"status":"ok","report":{"price_analysis":{"current":6040.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-54.5,"high_30d":15900.0,"low_30d":5920.0,"position_in_range":1.0,"support":6918.0,"resistance":14902.0},"summary":"진흥기업우B(002785)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5.17억. 현재가 6,040원, 전일 대비 +0.0%, 30일 -54.5%. ROE 0.3%. 기술적 시그널: RSI 17(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.3%입니다. 시가총액 5.17억. 매출 7481.12억, 영업이익 -128.25억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":0.28,"eps":-858.6111408593173,"revenue":748111828167.0,"operating_income":-12825080532.0,"net_income":-12560049686.0,"market_cap":517326000,"profit_margin":-1.68,"roa":0.13,"operating_margin":-1.71,"gross_margin":5.1,"debt_ratio":1.21914726553362,"total_assets":557304698552.0,"total_equity":251134616980.0,"total_debt":306170081572.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1446.31)가 시그널선(-1602.95)을 상회합니다(골든크로스). 현재가가 SMA20(7098)과 SMA60(11176) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4163~10034 (현재 위치 32%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 17","rsi_14":17.391304347826093,"macd":-1446.3142082093063,"macd_signal":-1602.9499486769837,"sma_20":7098.5,"sma_60":11176.166666666666,"bb_upper":10033.681595744973,"bb_lower":4163.318404255027,"atr_14":244.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 335.00, 기관 -2.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":-18.0,"institution_net":0.0,"retail_net":18.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-10-13","foreign_net":45.0,"institution_net":0.0,"retail_net":-45.0},{"date":"2026-10-12","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-10-08","foreign_net":27.0,"institution_net":0.0,"retail_net":-27.0},{"date":"2026-10-07","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":105.0,"institution_net":0.0,"retail_net":-105.0},{"date":"2026-10-02","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-10-01","foreign_net":47.0,"institution_net":0.0,"retail_net":-47.0},{"date":"2026-09-30","foreign_net":17.0,"institution_net":0.0,"retail_net":-17.0},{"date":"2026-09-29","foreign_net":36.0,"institution_net":0.0,"retail_net":-36.0},{"date":"2026-09-28","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-18.0,"institution_net":0,"retail_net":18.0},"d14":{"foreign_net":198.0,"institution_net":0,"retail_net":-198.0},"d30":{"foreign_net":335.0,"institution_net":-2.0,"retail_net":-333.0}}},"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 -859, PBR 0.35x) — 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 -859원"}]},"growth":{"grade":"D","percentile":41,"summary":"매출 +20.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.0,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-95.4,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-54.5,"unit":"%","percentile":14,"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":"F","percentile":22,"summary":"순차입금비율 1.2x","metrics":[{"name":"순차입금비율","value":1.22,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -859, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +20.0%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.22,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.1,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 20% 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":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":573.28,"per_5y_low":7.95,"per_5y_avg":199.59,"per_percentile":null,"pbr_5y_high":2.43,"pbr_5y_low":0.85,"pbr_5y_avg":1.93,"pbr_percentile":0.0,"per_5y_median":17.53,"pbr_5y_median":1.96,"history":[{"quarter":"2024-Q2","per":7.95,"pbr":2.43},{"quarter":"2024-Q3","per":17.53,"pbr":2.36},{"quarter":"2024-Q4","per":null,"pbr":1.93},{"quarter":"2025-Q1","per":null,"pbr":1.69},{"quarter":"2025-Q2","per":null,"pbr":1.99},{"quarter":"2025-Q3","per":573.28,"pbr":1.96},{"quarter":"2025-Q4","per":null,"pbr":2.24},{"quarter":"2026-Q1","per":null,"pbr":1.94},{"quarter":"2026-Q2","per":null,"pbr":0.85},{"quarter":"현재","per":null,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":43400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":41700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":35350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":31450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":35750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":33250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.95,"eps":5460.99,"close":43400.0,"source":"reported"},{"date":"2024-07","per":7.98,"eps":5460.99,"close":43600.0,"source":"reported"},{"date":"2024-08","per":7.65,"eps":5460.99,"close":41750.0,"source":"reported"},{"date":"2024-09","per":17.53,"eps":2378.71,"close":41700.0,"source":"reported"},{"date":"2024-10","per":16.61,"eps":2378.71,"close":39500.0,"source":"reported"},{"date":"2024-11","per":12.51,"eps":2378.71,"close":29750.0,"source":"reported"},{"date":"2025-09","per":573.28,"eps":62.36,"close":35750.0,"source":"reported"},{"date":"2025-10","per":607.76,"eps":62.36,"close":37900.0,"source":"reported"},{"date":"2025-11","per":583.71,"eps":62.36,"close":36400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":203.89,"std":271.93,"upper_1sd":475.82,"lower_1sd":0.0,"current":583.71,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-23T22:38:37.929555+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"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":0.0027781773034323003,"dividend_yield":null,"eps":5.0,"revenue":220255855069.0,"operating_income":506610492.0,"net_income":697696493.0,"market_cap":null,"profit_margin":0.0031676637734848467,"operating_margin":0.0023000999988912582,"roa":0.0012519120955067644,"gross_margin":0.05096982248432434,"total_equity":251134616980.0,"total_assets":557304698552.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.68,"pbr":0.78,"roe":0.037835068587326576,"dividend_yield":null,"eps":64.6,"revenue":183603826584.0,"operating_income":11098394286.0,"net_income":9471971674.0,"market_cap":null,"profit_margin":0.05158918444255032,"operating_margin":0.06044751077626592,"roa":0.01688213629811943,"gross_margin":0.10645866157401394,"total_equity":250349002332.0,"total_assets":561064755475.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11130422669505596,"dividend_yield":null,"eps":-31283.95,"revenue":186960916523.0,"operating_income":-26694714488.0,"net_income":-26817161606.0,"market_cap":null,"profit_margin":-0.14343726006874247,"operating_margin":-0.14278232576334213,"roa":-0.04762189641452427,"gross_margin":0.03813626410588796,"total_equity":240935698511.0,"total_assets":563126704837.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":47.92,"pbr":0.73,"roe":0.015322651313294659,"dividend_yield":null,"eps":27.88,"revenue":157291229991.0,"operating_income":2264629178.0,"net_income":4087443753.0,"market_cap":null,"profit_margin":0.025986469514122805,"operating_margin":0.014397682427237546,"roa":0.00785754527407466,"gross_margin":0.07775728483844786,"total_equity":266758256742.0,"total_assets":520193471425.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":0.75,"roe":-0.034425656939409,"dividend_yield":null,"eps":-61.67,"revenue":136765973592.0,"operating_income":240414377.0,"net_income":-9042240504.0,"market_cap":null,"profit_margin":-0.06611469407569748,"operating_margin":0.0017578522689949455,"roa":-0.018381700799818327,"gross_margin":0.0659637926821859,"total_equity":262659925994.0,"total_assets":491915334847.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":57.61,"pbr":0.72,"roe":0.012515093811591781,"dividend_yield":null,"eps":23.19,"revenue":95363849971.0,"operating_income":1186101510.0,"net_income":3400672309.0,"market_cap":null,"profit_margin":0.03565997293559498,"operating_margin":0.012437642884181916,"roa":0.0068440608153530515,"gross_margin":0.09038328099820965,"total_equity":271725674629.0,"total_assets":496879323657.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":18.31,"pbr":0.73,"roe":0.0398746824156193,"dividend_yield":null,"eps":72.96,"revenue":200052086473.0,"operating_income":7271242723.0,"net_income":10697030204.0,"market_cap":null,"profit_margin":0.05347122538231423,"operating_margin":0.03634674774552457,"roa":0.019678682162646143,"gross_margin":0.09861315891680318,"total_equity":268266216957.0,"total_assets":543584682937.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009937001460669975,"dividend_yield":null,"eps":-2995.28,"revenue":166016414136.0,"operating_income":-3285718994.0,"net_income":-2567605842.0,"market_cap":null,"profit_margin":-0.015465975791385467,"operating_margin":-0.01979153092240838,"roa":-0.005016053246364961,"gross_margin":0.027137236010346157,"total_equity":258388393336.0,"total_assets":511877708607.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05704351585195289,"dividend_yield":null,"eps":-17350.7,"revenue":188956735764.0,"operating_income":-18370363429.0,"net_income":-14873334294.0,"market_cap":null,"profit_margin":-0.07871290871883099,"operating_margin":-0.09721994484464373,"roa":-0.027087635523606914,"gross_margin":-0.06577127368204551,"total_equity":260736633636.0,"total_assets":549082044501.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.03223690801915665,"dividend_yield":null,"eps":10409.1,"revenue":171165836631.0,"operating_income":9638199537.0,"net_income":8922866319.0,"market_cap":null,"profit_margin":0.05212994891168587,"operating_margin":0.056309131113459684,"roa":0.015832335524814885,"gross_margin":null,"total_equity":276790389255.0,"total_assets":563584968561.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0394084675111665,"dividend_yield":null,"eps":12315.59,"revenue":231913065877.0,"operating_income":10358820927.0,"net_income":10557144070.0,"market_cap":null,"profit_margin":0.04552198915605387,"operating_margin":0.044666827579667376,"roa":0.01838162261617447,"gross_margin":0.04793494189282116,"total_equity":267890246354.0,"total_assets":574331455413.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.048931532793963096,"dividend_yield":null,"eps":87.0,"revenue":202538215957.0,"operating_income":15770173428.0,"net_income":12692514698.0,"market_cap":null,"profit_margin":0.06266725831481942,"operating_margin":0.07786270533432613,"roa":0.024626733007455333,"gross_margin":0.11164471673731304,"total_equity":259393359931.0,"total_assets":515395797492.0}],"current_price":6040.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48900.0},{"date":"2016-10-25","close":48640.0},{"date":"2016-10-26","close":45020.0},{"date":"2016-10-27","close":46860.0},{"date":"2016-10-28","close":47750.0},{"date":"2016-10-31","close":50170.0},{"date":"2016-11-01","close":50870.0},{"date":"2016-11-02","close":66130.0},{"date":"2016-11-03","close":54680.0},{"date":"2016-11-04","close":50870.0},{"date":"2016-11-07","close":50230.0},{"date":"2016-11-08","close":50230.0},{"date":"2016-11-09","close":49530.0},{"date":"2016-11-10","close":49600.0},{"date":"2016-11-11","close":49600.0},{"date":"2016-11-14","close":50300.0},{"date":"2016-11-15","close":49660.0},{"date":"2016-11-16","close":49600.0},{"date":"2016-11-17","close":49600.0},{"date":"2016-11-18","close":49030.0},{"date":"2016-11-21","close":51630.0},{"date":"2016-11-22","close":51440.0},{"date":"2016-11-23","close":50230.0},{"date":"2016-11-24","close":52400.0},{"date":"2016-11-25","close":53670.0},{"date":"2016-11-28","close":50810.0},{"date":"2016-11-29","close":48260.0},{"date":"2016-11-30","close":46930.0},{"date":"2016-12-01","close":46930.0},{"date":"2016-12-02","close":47050.0},{"date":"2016-12-05","close":46990.0},{"date":"2016-12-06","close":46230.0},{"date":"2016-12-07","close":46230.0},{"date":"2016-12-08","close":46420.0},{"date":"2016-12-09","close":46290.0},{"date":"2016-12-12","close":47500.0},{"date":"2016-12-13","close":48640.0},{"date":"2016-12-14","close":47440.0},{"date":"2016-12-15","close":47690.0},{"date":"2016-12-16","close":47120.0},{"date":"2016-12-19","close":46990.0},{"date":"2016-12-20","close":47240.0},{"date":"2016-12-21","close":47820.0},{"date":"2016-12-22","close":46040.0},{"date":"2016-12-23","close":46930.0},{"date":"2016-12-26","close":46740.0},{"date":"2016-12-27","close":44640.0},{"date":"2016-12-28","close":44890.0},{"date":"2016-12-29","close":44060.0},{"date":"2017-01-02","close":43050.0},{"date":"2017-01-03","close":44190.0},{"date":"2017-01-04","close":44260.0},{"date":"2017-01-05","close":43870.0},{"date":"2017-01-06","close":43870.0},{"date":"2017-01-09","close":44130.0},{"date":"2017-01-10","close":44190.0},{"date":"2017-01-11","close":44760.0},{"date":"2017-01-12","close":43680.0},{"date":"2017-01-13","close":43240.0},{"date":"2017-01-16","close":43240.0},{"date":"2017-01-17","close":43560.0},{"date":"2017-01-18","close":43240.0},{"date":"2017-01-19","close":45080.0},{"date":"2017-01-20","close":44640.0},{"date":"2017-01-23","close":43370.0},{"date":"2017-01-24","close":43370.0},{"date":"2017-01-25","close":43240.0},{"date":"2017-01-26","close":42600.0},{"date":"2017-01-31","close":42480.0},{"date":"2017-02-01","close":42980.0},{"date":"2017-02-02","close":40630.0},{"date":"2017-02-03","close":40820.0},{"date":"2017-02-06","close":40000.0},{"date":"2017-02-07","close":40000.0},{"date":"2017-02-08","close":40000.0},{"date":"2017-02-09","close":40000.0},{"date":"2017-02-10","close":40000.0},{"date":"2017-02-13","close":40000.0},{"date":"2017-02-14","close":40000.0},{"date":"2017-02-15","close":40000.0},{"date":"2017-02-16","close":40000.0},{"date":"2017-02-17","close":40000.0},{"date":"2017-02-20","close":40000.0},{"date":"2017-02-21","close":40000.0},{"date":"2017-02-22","close":40000.0},{"date":"2017-02-23","close":40000.0},{"date":"2017-02-24","close":40000.0},{"date":"2017-02-27","close":40000.0},{"date":"2017-02-28","close":40000.0},{"date":"2017-03-02","close":40000.0},{"date":"2017-03-03","close":40000.0},{"date":"2017-03-06","close":40000.0},{"date":"2017-03-07","close":40000.0},{"date":"2017-03-08","close":40000.0},{"date":"2017-03-09","close":40000.0},{"date":"2017-03-10","close":40000.0},{"date":"2017-03-13","close":40000.0},{"date":"2017-03-14","close":40000.0},{"date":"2017-03-15","close":40000.0},{"date":"2017-03-16","close":40000.0},{"date":"2017-03-17","close":40000.0},{"date":"2017-03-20","close":40000.0},{"date":"2017-03-21","close":40000.0},{"date":"2017-03-22","close":40000.0},{"date":"2017-03-23","close":40000.0},{"date":"2017-03-24","close":40000.0},{"date":"2017-03-27","close":40000.0},{"date":"2017-03-28","close":40000.0},{"date":"2017-03-29","close":40000.0},{"date":"2017-03-30","close":40000.0},{"date":"2017-03-31","close":40000.0},{"date":"2017-04-03","close":40000.0},{"date":"2017-04-04","close":40000.0},{"date":"2017-04-05","close":40000.0},{"date":"2017-04-06","close":40000.0},{"date":"2017-04-07","close":40000.0},{"date":"2017-04-10","close":40000.0},{"date":"2017-04-11","close":40000.0},{"date":"2017-04-12","close":40000.0},{"date":"2017-04-13","close":40000.0},{"date":"2017-04-14","close":40000.0},{"date":"2017-04-17","close":40000.0},{"date":"2017-04-18","close":40000.0},{"date":"2017-04-19","close":40000.0},{"date":"2017-04-20","close":40000.0},{"date":"2017-04-21","close":40000.0},{"date":"2017-04-24","close":40000.0},{"date":"2017-04-25","close":40000.0},{"date":"2017-04-26","close":40000.0},{"date":"2017-04-27","close":40000.0},{"date":"2017-04-28","close":40000.0},{"date":"2017-05-02","close":43850.0},{"date":"2017-05-04","close":35750.0},{"date":"2017-05-08","close":33650.0},{"date":"2017-05-10","close":31350.0},{"date":"2017-05-11","close":31400.0},{"date":"2017-05-12","close":40800.0},{"date":"2017-05-15","close":33800.0},{"date":"2017-05-16","close":36500.0},{"date":"2017-05-17","close":41550.0},{"date":"2017-05-18","close":46450.0},{"date":"2017-05-19","close":45700.0},{"date":"2017-05-22","close":44000.0},{"date":"2017-05-23","close":57200.0},{"date":"2017-05-24","close":64900.0},{"date":"2017-05-25","close":56800.0},{"date":"2017-05-26","close":64500.0},{"date":"2017-05-29","close":62500.0},{"date":"2017-05-30","close":60600.0},{"date":"2017-05-31","close":57100.0},{"date":"2017-06-01","close":52900.0},{"date":"2017-06-02","close":66500.0},{"date":"2017-06-05","close":57200.0},{"date":"2017-06-07","close":62000.0},{"date":"2017-06-08","close":62100.0},{"date":"2017-06-09","close":66200.0},{"date":"2017-06-12","close":67900.0},{"date":"2017-06-13","close":65000.0},{"date":"2017-06-14","close":64100.0},{"date":"2017-06-15","close":63200.0},{"date":"2017-06-16","close":61700.0},{"date":"2017-06-19","close":62800.0},{"date":"2017-06-20","close":60500.0},{"date":"2017-06-21","close":59500.0},{"date":"2017-06-22","close":57200.0},{"date":"2017-06-23","close":55300.0},{"date":"2017-06-26","close":51700.0},{"date":"2017-06-27","close":52600.0},{"date":"2017-06-28","close":48750.0},{"date":"2017-06-29","close":48500.0},{"date":"2017-06-30","close":47500.0},{"date":"2017-07-03","close":44150.0},{"date":"2017-07-04","close":43750.0},{"date":"2017-07-05","close":43600.0},{"date":"2017-07-06","close":50000.0},{"date":"2017-07-07","close":50900.0},{"date":"2017-07-10","close":50900.0},{"date":"2017-07-11","close":49800.0},{"date":"2017-07-12","close":46750.0},{"date":"2017-07-13","close":47650.0},{"date":"2017-07-14","close":50500.0},{"date":"2017-07-17","close":48950.0},{"date":"2017-07-18","close":49600.0},{"date":"2017-07-19","close":49400.0},{"date":"2017-07-20","close":49100.0},{"date":"2017-07-21","close":48550.0},{"date":"2017-07-24","close":48550.0},{"date":"2017-07-25","close":48050.0},{"date":"2017-07-26","close":48400.0},{"date":"2017-07-27","close":47650.0},{"date":"2017-07-28","close":46450.0},{"date":"2017-07-31","close":45150.0},{"date":"2017-08-01","close":45450.0},{"date":"2017-08-02","close":45400.0},{"date":"2017-08-03","close":43800.0},{"date":"2017-08-04","close":46500.0},{"date":"2017-08-07","close":46950.0},{"date":"2017-08-08","close":45900.0},{"date":"2017-08-09","close":46300.0},{"date":"2017-08-10","close":44750.0},{"date":"2017-08-11","close":44900.0},{"date":"2017-08-14","close":43800.0},{"date":"2017-08-16","close":44300.0},{"date":"2017-08-17","close":45400.0},{"date":"2017-08-18","close":45600.0},{"date":"2017-08-21","close":45550.0},{"date":"2017-08-22","close":45950.0},{"date":"2017-08-23","close":46400.0},{"date":"2017-08-24","close":46350.0},{"date":"2017-08-25","close":46300.0},{"date":"2017-08-28","close":46300.0},{"date":"2017-08-29","close":46450.0},{"date":"2017-08-30","close":46000.0},{"date":"2017-08-31","close":46550.0},{"date":"2017-09-01","close":46550.0},{"date":"2017-09-04","close":46450.0},{"date":"2017-09-05","close":45600.0},{"date":"2017-09-06","close":45000.0},{"date":"2017-09-07","close":45800.0},{"date":"2017-09-08","close":46100.0},{"date":"2017-09-11","close":45400.0},{"date":"2017-09-12","close":45150.0},{"date":"2017-09-13","close":44300.0},{"date":"2017-09-14","close":43400.0},{"date":"2017-09-15","close":44550.0},{"date":"2017-09-18","close":44550.0},{"date":"2017-09-19","close":44450.0},{"date":"2017-09-20","close":43650.0},{"date":"2017-09-21","close":43200.0},{"date":"2017-09-22","close":40500.0},{"date":"2017-09-25","close":37950.0},{"date":"2017-09-26","close":39150.0},{"date":"2017-09-27","close":38300.0},{"date":"2017-09-28","close":39100.0},{"date":"2017-09-29","close":37900.0},{"date":"2017-10-10","close":37000.0},{"date":"2017-10-11","close":36350.0},{"date":"2017-10-12","close":38500.0},{"date":"2017-10-13","close":39000.0},{"date":"2017-10-16","close":37200.0},{"date":"2017-10-17","close":37500.0},{"date":"2017-10-18","close":38000.0},{"date":"2017-10-19","close":37950.0},{"date":"2017-10-20","close":38400.0},{"date":"2017-10-23","close":40600.0},{"date":"2017-10-24","close":40050.0},{"date":"2017-10-25","close":39900.0},{"date":"2017-10-26","close":40000.0},{"date":"2017-10-27","close":40500.0},{"date":"2017-10-30","close":39100.0},{"date":"2017-10-31","close":40500.0},{"date":"2017-11-01","close":40700.0},{"date":"2017-11-02","close":41400.0},{"date":"2017-11-03","close":41100.0},{"date":"2017-11-06","close":40500.0},{"date":"2017-11-07","close":40450.0},{"date":"2017-11-08","close":40350.0},{"date":"2017-11-09","close":40350.0},{"date":"2017-11-10","close":40400.0},{"date":"2017-11-13","close":40450.0},{"date":"2017-11-14","close":40300.0},{"date":"2017-11-15","close":39800.0},{"date":"2017-11-16","close":39050.0},{"date":"2017-11-17","close":38200.0},{"date":"2017-11-20","close":39100.0},{"date":"2017-11-21","close":39150.0},{"date":"2017-11-22","close":39050.0},{"date":"2017-11-23","close":39350.0},{"date":"2017-11-24","close":39400.0},{"date":"2017-11-27","close":39400.0},{"date":"2017-11-28","close":39700.0},{"date":"2017-11-29","close":39550.0},{"date":"2017-11-30","close":39550.0},{"date":"2017-12-01","close":39550.0},{"date":"2017-12-04","close":39750.0},{"date":"2017-12-05","close":39700.0},{"date":"2017-12-06","close":39700.0},{"date":"2017-12-07","close":38900.0},{"date":"2017-12-08","close":38700.0},{"date":"2017-12-11","close":39000.0},{"date":"2017-12-12","close":38700.0},{"date":"2017-12-13","close":39100.0},{"date":"2017-12-14","close":39050.0},{"date":"2017-12-15","close":39550.0},{"date":"2017-12-18","close":39550.0},{"date":"2017-12-19","close":37000.0},{"date":"2017-12-20","close":34100.0},{"date":"2017-12-21","close":34050.0},{"date":"2017-12-22","close":33050.0},{"date":"2017-12-26","close":32050.0},{"date":"2017-12-27","close":33050.0},{"date":"2017-12-28","close":32400.0},{"date":"2018-01-02","close":32600.0},{"date":"2018-01-03","close":33150.0},{"date":"2018-01-04","close":32750.0},{"date":"2018-01-05","close":33100.0},{"date":"2018-01-08","close":32850.0},{"date":"2018-01-09","close":32600.0},{"date":"2018-01-10","close":32650.0},{"date":"2018-01-11","close":32900.0},{"date":"2018-01-12","close":32900.0},{"date":"2018-01-15","close":32950.0},{"date":"2018-01-16","close":33150.0},{"date":"2018-01-17","close":33050.0},{"date":"2018-01-18","close":33600.0},{"date":"2018-01-19","close":33000.0},{"date":"2018-01-22","close":33200.0},{"date":"2018-01-23","close":33250.0},{"date":"2018-01-24","close":33400.0},{"date":"2018-01-25","close":33650.0},{"date":"2018-01-26","close":33650.0},{"date":"2018-01-29","close":33650.0},{"date":"2018-01-30","close":34050.0},{"date":"2018-01-31","close":34250.0},{"date":"2018-02-01","close":35000.0},{"date":"2018-02-02","close":35350.0},{"date":"2018-02-05","close":35350.0},{"date":"2018-02-06","close":35350.0},{"date":"2018-02-07","close":35350.0},{"date":"2018-02-08","close":35350.0},{"date":"2018-02-09","close":35350.0},{"date":"2018-02-12","close":35350.0},{"date":"2018-02-13","close":35350.0},{"date":"2018-02-14","close":35350.0},{"date":"2018-02-19","close":35350.0},{"date":"2018-02-20","close":35350.0},{"date":"2018-02-21","close":35350.0},{"date":"2018-02-22","close":35350.0},{"date":"2018-02-23","close":35350.0},{"date":"2018-02-26","close":35350.0},{"date":"2018-02-27","close":35350.0},{"date":"2018-02-28","close":35000.0},{"date":"2018-03-02","close":34700.0},{"date":"2018-03-05","close":35050.0},{"date":"2018-03-06","close":34850.0},{"date":"2018-03-07","close":34700.0},{"date":"2018-03-08","close":34950.0},{"date":"2018-03-09","close":34000.0},{"date":"2018-03-12","close":34500.0},{"date":"2018-03-13","close":34200.0},{"date":"2018-03-14","close":34050.0},{"date":"2018-03-15","close":33150.0},{"date":"2018-03-16","close":32750.0},{"date":"2018-03-19","close":32200.0},{"date":"2018-03-20","close":30650.0},{"date":"2018-03-21","close":30700.0},{"date":"2018-03-22","close":30000.0},{"date":"2018-03-23","close":29950.0},{"date":"2018-03-26","close":30550.0},{"date":"2018-03-27","close":30900.0},{"date":"2018-03-28","close":31050.0},{"date":"2018-03-29","close":29550.0},{"date":"2018-03-30","close":30300.0},{"date":"2018-04-02","close":30500.0},{"date":"2018-04-03","close":32550.0},{"date":"2018-04-04","close":32600.0},{"date":"2018-04-05","close":32700.0},{"date":"2018-04-06","close":31800.0},{"date":"2018-04-09","close":32200.0},{"date":"2018-04-10","close":33000.0},{"date":"2018-04-11","close":32300.0},{"date":"2018-04-12","close":32000.0},{"date":"2018-04-13","close":32100.0},{"date":"2018-04-16","close":32000.0},{"date":"2018-04-17","close":32000.0},{"date":"2018-04-18","close":31750.0},{"date":"2018-04-19","close":32450.0},{"date":"2018-04-20","close":32300.0},{"date":"2018-04-23","close":34350.0},{"date":"2018-04-24","close":34100.0},{"date":"2018-04-25","close":41650.0},{"date":"2018-04-26","close":36800.0},{"date":"2018-04-27","close":36350.0},{"date":"2018-04-30","close":38350.0},{"date":"2018-05-02","close":37750.0},{"date":"2018-05-03","close":35950.0},{"date":"2018-05-04","close":36550.0},{"date":"2018-05-08","close":41050.0},{"date":"2018-05-09","close":44500.0},{"date":"2018-05-10","close":41800.0},{"date":"2018-05-11","close":42500.0},{"date":"2018-05-14","close":48500.0},{"date":"2018-05-15","close":51900.0},{"date":"2018-05-16","close":47050.0},{"date":"2018-05-17","close":48500.0},{"date":"2018-05-18","close":50800.0},{"date":"2018-05-21","close":60100.0},{"date":"2018-05-23","close":53000.0},{"date":"2018-05-24","close":47600.0},{"date":"2018-05-25","close":45350.0},{"date":"2018-05-28","close":52000.0},{"date":"2018-05-29","close":46300.0},{"date":"2018-05-30","close":43050.0},{"date":"2018-05-31","close":46400.0},{"date":"2018-06-01","close":43800.0},{"date":"2018-06-04","close":41800.0},{"date":"2018-06-05","close":41600.0},{"date":"2018-06-07","close":41700.0},{"date":"2018-06-08","close":41500.0},{"date":"2018-06-11","close":41350.0},{"date":"2018-06-12","close":40700.0},{"date":"2018-06-14","close":40100.0},{"date":"2018-06-15","close":41000.0},{"date":"2018-06-18","close":40550.0},{"date":"2018-06-19","close":38600.0},{"date":"2018-06-20","close":38600.0},{"date":"2018-06-21","close":36300.0},{"date":"2018-06-22","close":36200.0},{"date":"2018-06-25","close":36100.0},{"date":"2018-06-26","close":35300.0},{"date":"2018-06-27","close":36100.0},{"date":"2018-06-28","close":36100.0},{"date":"2018-06-29","close":37600.0},{"date":"2018-07-02","close":34000.0},{"date":"2018-07-03","close":33000.0},{"date":"2018-07-04","close":33500.0},{"date":"2018-07-05","close":34200.0},{"date":"2018-07-06","close":34250.0},{"date":"2018-07-09","close":33800.0},{"date":"2018-07-10","close":34900.0},{"date":"2018-07-11","close":34500.0},{"date":"2018-07-12","close":34650.0},{"date":"2018-07-13","close":35000.0},{"date":"2018-07-16","close":35500.0},{"date":"2018-07-17","close":35400.0},{"date":"2018-07-18","close":35400.0},{"date":"2018-07-19","close":33800.0},{"date":"2018-07-20","close":33950.0},{"date":"2018-07-23","close":33000.0},{"date":"2018-07-24","close":33600.0},{"date":"2018-07-25","close":33400.0},{"date":"2018-07-26","close":33900.0},{"date":"2018-07-27","close":34300.0},{"date":"2018-07-30","close":36050.0},{"date":"2018-07-31","close":34850.0},{"date":"2018-08-01","close":34950.0},{"date":"2018-08-02","close":34250.0},{"date":"2018-08-03","close":34600.0},{"date":"2018-08-06","close":34000.0},{"date":"2018-08-07","close":34000.0},{"date":"2018-08-08","close":34300.0},{"date":"2018-08-09","close":34150.0},{"date":"2018-08-10","close":34850.0},{"date":"2018-08-13","close":33900.0},{"date":"2018-08-14","close":34500.0},{"date":"2018-08-16","close":35850.0},{"date":"2018-08-17","close":35950.0},{"date":"2018-08-20","close":35650.0},{"date":"2018-08-21","close":35000.0},{"date":"2018-08-22","close":35250.0},{"date":"2018-08-23","close":35800.0},{"date":"2018-08-24","close":36000.0},{"date":"2018-08-27","close":35250.0},{"date":"2018-08-28","close":35300.0},{"date":"2018-08-29","close":35000.0},{"date":"2018-08-30","close":35400.0},{"date":"2018-08-31","close":37300.0},{"date":"2018-09-03","close":35700.0},{"date":"2018-09-04","close":34900.0},{"date":"2018-09-05","close":34650.0},{"date":"2018-09-06","close":35750.0},{"date":"2018-09-07","close":36400.0},{"date":"2018-09-10","close":36850.0},{"date":"2018-09-11","close":36700.0},{"date":"2018-09-12","close":36100.0},{"date":"2018-09-13","close":36200.0},{"date":"2018-09-14","close":36600.0},{"date":"2018-09-17","close":36800.0},{"date":"2018-09-18","close":36200.0},{"date":"2018-09-19","close":35400.0},{"date":"2018-09-20","close":36100.0},{"date":"2018-09-21","close":35600.0},{"date":"2018-09-27","close":35400.0},{"date":"2018-09-28","close":33800.0},{"date":"2018-10-01","close":34450.0},{"date":"2018-10-02","close":34500.0},{"date":"2018-10-04","close":34100.0},{"date":"2018-10-05","close":34450.0},{"date":"2018-10-08","close":34300.0},{"date":"2018-10-10","close":33250.0},{"date":"2018-10-11","close":31100.0},{"date":"2018-10-12","close":31950.0},{"date":"2018-10-15","close":32200.0},{"date":"2018-10-16","close":32350.0},{"date":"2018-10-17","close":32000.0},{"date":"2018-10-18","close":31800.0},{"date":"2018-10-19","close":32000.0},{"date":"2018-10-22","close":31850.0},{"date":"2018-10-23","close":31100.0},{"date":"2018-10-24","close":29600.0},{"date":"2018-10-25","close":27000.0},{"date":"2018-10-26","close":28850.0},{"date":"2018-10-29","close":26500.0},{"date":"2018-10-30","close":27900.0},{"date":"2018-10-31","close":27500.0},{"date":"2018-11-01","close":28300.0},{"date":"2018-11-02","close":28450.0},{"date":"2018-11-05","close":28650.0},{"date":"2018-11-06","close":28750.0},{"date":"2018-11-07","close":29100.0},{"date":"2018-11-08","close":33000.0},{"date":"2018-11-09","close":30800.0},{"date":"2018-11-12","close":40000.0},{"date":"2018-11-13","close":52000.0},{"date":"2018-11-14","close":60500.0},{"date":"2018-11-15","close":53100.0},{"date":"2018-11-16","close":54000.0},{"date":"2018-11-19","close":49000.0},{"date":"2018-11-20","close":50700.0},{"date":"2018-11-21","close":47050.0},{"date":"2018-11-22","close":44000.0},{"date":"2018-11-23","close":43550.0},{"date":"2018-11-26","close":41400.0},{"date":"2018-11-27","close":42850.0},{"date":"2018-11-28","close":51100.0},{"date":"2018-11-29","close":49050.0},{"date":"2018-11-30","close":54100.0},{"date":"2018-12-03","close":60700.0},{"date":"2018-12-04","close":57000.0},{"date":"2018-12-05","close":53000.0},{"date":"2018-12-06","close":56600.0},{"date":"2018-12-07","close":54100.0},{"date":"2018-12-10","close":54700.0},{"date":"2018-12-11","close":51500.0},{"date":"2018-12-12","close":53600.0},{"date":"2018-12-13","close":52600.0},{"date":"2018-12-14","close":58000.0},{"date":"2018-12-17","close":62000.0},{"date":"2018-12-18","close":56200.0},{"date":"2018-12-19","close":52400.0},{"date":"2018-12-20","close":49200.0},{"date":"2018-12-21","close":47300.0},{"date":"2018-12-24","close":43800.0},{"date":"2018-12-26","close":48900.0},{"date":"2018-12-27","close":46650.0},{"date":"2018-12-28","close":47000.0},{"date":"2019-01-02","close":47800.0},{"date":"2019-01-03","close":46600.0},{"date":"2019-01-04","close":47050.0},{"date":"2019-01-07","close":46200.0},{"date":"2019-01-08","close":44700.0},{"date":"2019-01-09","close":44850.0},{"date":"2019-01-10","close":44050.0},{"date":"2019-01-11","close":45550.0},{"date":"2019-01-14","close":46550.0},{"date":"2019-01-15","close":46600.0},{"date":"2019-01-16","close":46700.0},{"date":"2019-01-17","close":44900.0},{"date":"2019-01-18","close":47100.0},{"date":"2019-01-21","close":47100.0},{"date":"2019-01-22","close":58200.0},{"date":"2019-01-23","close":52000.0},{"date":"2019-01-24","close":51500.0},{"date":"2019-01-25","close":51000.0},{"date":"2019-01-28","close":51700.0},{"date":"2019-01-29","close":53800.0},{"date":"2019-01-30","close":52600.0},{"date":"2019-01-31","close":51200.0},{"date":"2019-02-01","close":51500.0},{"date":"2019-02-07","close":50400.0},{"date":"2019-02-08","close":50400.0},{"date":"2019-02-11","close":49200.0},{"date":"2019-02-12","close":49700.0},{"date":"2019-02-13","close":49300.0},{"date":"2019-02-14","close":48800.0},{"date":"2019-02-15","close":47900.0},{"date":"2019-02-18","close":47850.0},{"date":"2019-02-19","close":46900.0},{"date":"2019-02-20","close":46800.0},{"date":"2019-02-21","close":46100.0},{"date":"2019-02-22","close":45400.0},{"date":"2019-02-25","close":45350.0},{"date":"2019-02-26","close":45400.0},{"date":"2019-02-27","close":45050.0},{"date":"2019-02-28","close":43000.0},{"date":"2019-03-04","close":44200.0},{"date":"2019-03-05","close":44350.0},{"date":"2019-03-06","close":42750.0},{"date":"2019-03-07","close":43050.0},{"date":"2019-03-08","close":42400.0},{"date":"2019-03-11","close":42950.0},{"date":"2019-03-12","close":43100.0},{"date":"2019-03-13","close":43150.0},{"date":"2019-03-14","close":44450.0},{"date":"2019-03-15","close":43350.0},{"date":"2019-03-18","close":43050.0},{"date":"2019-03-19","close":43500.0},{"date":"2019-03-20","close":42000.0},{"date":"2019-03-21","close":41800.0},{"date":"2019-03-22","close":41550.0},{"date":"2019-03-25","close":42650.0},{"date":"2019-03-26","close":43200.0},{"date":"2019-03-27","close":42650.0},{"date":"2019-03-28","close":41800.0},{"date":"2019-03-29","close":41900.0},{"date":"2019-04-01","close":41950.0},{"date":"2019-04-02","close":41300.0},{"date":"2019-04-03","close":41200.0},{"date":"2019-04-04","close":41750.0},{"date":"2019-04-05","close":41800.0},{"date":"2019-04-08","close":41400.0},{"date":"2019-04-09","close":41350.0},{"date":"2019-04-10","close":42400.0},{"date":"2019-04-11","close":42400.0},{"date":"2019-04-12","close":42200.0},{"date":"2019-04-15","close":43000.0},{"date":"2019-04-16","close":43800.0},{"date":"2019-04-17","close":44750.0},{"date":"2019-04-18","close":43200.0},{"date":"2019-04-19","close":44100.0},{"date":"2019-04-22","close":46100.0},{"date":"2019-04-23","close":46200.0},{"date":"2019-04-24","close":47250.0},{"date":"2019-04-25","close":44000.0},{"date":"2019-04-26","close":44400.0},{"date":"2019-04-29","close":44650.0},{"date":"2019-04-30","close":45150.0},{"date":"2019-05-02","close":58600.0},{"date":"2019-05-03","close":76100.0},{"date":"2019-05-07","close":70300.0},{"date":"2019-05-08","close":64000.0},{"date":"2019-05-09","close":60300.0},{"date":"2019-05-10","close":56300.0},{"date":"2019-05-13","close":54800.0},{"date":"2019-05-14","close":54700.0},{"date":"2019-05-15","close":54800.0},{"date":"2019-05-16","close":54800.0},{"date":"2019-05-17","close":53400.0},{"date":"2019-05-20","close":49300.0},{"date":"2019-05-21","close":50100.0},{"date":"2019-05-22","close":49000.0},{"date":"2019-05-23","close":48100.0},{"date":"2019-05-24","close":47900.0},{"date":"2019-05-27","close":48300.0},{"date":"2019-05-28","close":48100.0},{"date":"2019-05-29","close":46900.0},{"date":"2019-05-30","close":47150.0},{"date":"2019-05-31","close":47550.0},{"date":"2019-06-03","close":47700.0},{"date":"2019-06-04","close":47500.0},{"date":"2019-06-05","close":47100.0},{"date":"2019-06-07","close":47800.0},{"date":"2019-06-10","close":48200.0},{"date":"2019-06-11","close":62600.0},{"date":"2019-06-12","close":73000.0},{"date":"2019-06-13","close":69000.0},{"date":"2019-06-14","close":63000.0},{"date":"2019-06-17","close":64800.0},{"date":"2019-06-18","close":61400.0},{"date":"2019-06-19","close":59600.0},{"date":"2019-06-20","close":59600.0},{"date":"2019-06-21","close":57700.0},{"date":"2019-06-24","close":57300.0},{"date":"2019-06-25","close":55000.0},{"date":"2019-06-26","close":54100.0},{"date":"2019-06-27","close":61200.0},{"date":"2019-06-28","close":57200.0},{"date":"2019-07-01","close":59300.0},{"date":"2019-07-02","close":58000.0},{"date":"2019-07-03","close":58700.0},{"date":"2019-07-04","close":57400.0},{"date":"2019-07-05","close":59200.0},{"date":"2019-07-08","close":57300.0},{"date":"2019-07-09","close":56300.0},{"date":"2019-07-10","close":57900.0},{"date":"2019-07-11","close":58400.0},{"date":"2019-07-12","close":56700.0},{"date":"2019-07-15","close":55400.0},{"date":"2019-07-16","close":54500.0},{"date":"2019-07-17","close":54100.0},{"date":"2019-07-18","close":53700.0},{"date":"2019-07-19","close":53700.0},{"date":"2019-07-22","close":55600.0},{"date":"2019-07-23","close":56400.0},{"date":"2019-07-24","close":55300.0},{"date":"2019-07-25","close":54300.0},{"date":"2019-07-26","close":54300.0},{"date":"2019-07-29","close":51900.0},{"date":"2019-07-30","close":52800.0},{"date":"2019-07-31","close":52600.0},{"date":"2019-08-01","close":51000.0},{"date":"2019-08-02","close":50800.0},{"date":"2019-08-05","close":49000.0},{"date":"2019-08-06","close":46350.0},{"date":"2019-08-07","close":48900.0},{"date":"2019-08-08","close":50700.0},{"date":"2019-08-09","close":51900.0},{"date":"2019-08-12","close":51600.0},{"date":"2019-08-13","close":51400.0},{"date":"2019-08-14","close":52000.0},{"date":"2019-08-16","close":50400.0},{"date":"2019-08-19","close":51400.0},{"date":"2019-08-20","close":52200.0},{"date":"2019-08-21","close":51900.0},{"date":"2019-08-22","close":52300.0},{"date":"2019-08-23","close":51000.0},{"date":"2019-08-26","close":49700.0},{"date":"2019-08-27","close":50300.0},{"date":"2019-08-28","close":50000.0},{"date":"2019-08-29","close":49950.0},{"date":"2019-08-30","close":50300.0},{"date":"2019-09-02","close":49500.0},{"date":"2019-09-03","close":50200.0},{"date":"2019-09-04","close":51000.0},{"date":"2019-09-05","close":50900.0},{"date":"2019-09-06","close":50800.0},{"date":"2019-09-09","close":50500.0},{"date":"2019-09-10","close":50500.0},{"date":"2019-09-11","close":52000.0},{"date":"2019-09-16","close":51500.0},{"date":"2019-09-17","close":51000.0},{"date":"2019-09-18","close":50800.0},{"date":"2019-09-19","close":50800.0},{"date":"2019-09-20","close":51000.0},{"date":"2019-09-23","close":53500.0},{"date":"2019-09-24","close":53500.0},{"date":"2019-09-25","close":51700.0},{"date":"2019-09-26","close":51200.0},{"date":"2019-09-27","close":53600.0},{"date":"2019-09-30","close":51100.0},{"date":"2019-10-01","close":50400.0},{"date":"2019-10-02","close":50100.0},{"date":"2019-10-04","close":49250.0},{"date":"2019-10-07","close":49450.0},{"date":"2019-10-08","close":50600.0},{"date":"2019-10-10","close":50800.0},{"date":"2019-10-11","close":50800.0},{"date":"2019-10-14","close":50900.0},{"date":"2019-10-15","close":50000.0},{"date":"2019-10-16","close":50400.0},{"date":"2019-10-17","close":50000.0},{"date":"2019-10-18","close":50300.0},{"date":"2019-10-21","close":50000.0},{"date":"2019-10-22","close":49600.0},{"date":"2019-10-23","close":64400.0},{"date":"2019-10-24","close":54400.0},{"date":"2019-10-25","close":53100.0},{"date":"2019-10-28","close":51400.0},{"date":"2019-10-29","close":54000.0},{"date":"2019-10-30","close":52500.0},{"date":"2019-10-31","close":52200.0},{"date":"2019-11-01","close":54400.0},{"date":"2019-11-04","close":55100.0},{"date":"2019-11-05","close":54400.0},{"date":"2019-11-06","close":53300.0},{"date":"2019-11-07","close":53300.0},{"date":"2019-11-08","close":52900.0},{"date":"2019-11-11","close":51500.0},{"date":"2019-11-12","close":51000.0},{"date":"2019-11-13","close":51700.0},{"date":"2019-11-14","close":51600.0},{"date":"2019-11-15","close":51300.0},{"date":"2019-11-18","close":50500.0},{"date":"2019-11-19","close":50500.0},{"date":"2019-11-20","close":49750.0},{"date":"2019-11-21","close":50000.0},{"date":"2019-11-22","close":49650.0},{"date":"2019-11-25","close":49550.0},{"date":"2019-11-26","close":49700.0},{"date":"2019-11-27","close":49550.0},{"date":"2019-11-28","close":49300.0},{"date":"2019-11-29","close":50000.0},{"date":"2019-12-02","close":50600.0},{"date":"2019-12-03","close":50700.0},{"date":"2019-12-04","close":50600.0},{"date":"2019-12-05","close":52500.0},{"date":"2019-12-06","close":52400.0},{"date":"2019-12-09","close":50900.0},{"date":"2019-12-10","close":51400.0},{"date":"2019-12-11","close":53000.0},{"date":"2019-12-12","close":51800.0},{"date":"2019-12-13","close":52300.0},{"date":"2019-12-16","close":52100.0},{"date":"2019-12-17","close":53800.0},{"date":"2019-12-18","close":52200.0},{"date":"2019-12-19","close":52800.0},{"date":"2019-12-20","close":53000.0},{"date":"2019-12-23","close":50800.0},{"date":"2019-12-24","close":50100.0},{"date":"2019-12-26","close":50000.0},{"date":"2019-12-27","close":50500.0},{"date":"2019-12-30","close":50500.0},{"date":"2020-01-02","close":51100.0},{"date":"2020-01-03","close":51700.0},{"date":"2020-01-06","close":51100.0},{"date":"2020-01-07","close":50800.0},{"date":"2020-01-08","close":49500.0},{"date":"2020-01-09","close":50100.0},{"date":"2020-01-10","close":50800.0},{"date":"2020-01-13","close":51200.0},{"date":"2020-01-14","close":51200.0},{"date":"2020-01-15","close":51100.0},{"date":"2020-01-16","close":52100.0},{"date":"2020-01-17","close":52200.0},{"date":"2020-01-20","close":51900.0},{"date":"2020-01-21","close":51500.0},{"date":"2020-01-22","close":51400.0},{"date":"2020-01-23","close":51400.0},{"date":"2020-01-28","close":49850.0},{"date":"2020-01-29","close":49900.0},{"date":"2020-01-30","close":49800.0},{"date":"2020-01-31","close":49950.0},{"date":"2020-02-03","close":50400.0},{"date":"2020-02-04","close":50500.0},{"date":"2020-02-05","close":51500.0},{"date":"2020-02-06","close":51600.0},{"date":"2020-02-07","close":54400.0},{"date":"2020-02-10","close":56400.0},{"date":"2020-02-11","close":63000.0},{"date":"2020-02-12","close":62900.0},{"date":"2020-02-13","close":59200.0},{"date":"2020-02-14","close":56800.0},{"date":"2020-02-17","close":54900.0},{"date":"2020-02-18","close":55900.0},{"date":"2020-02-19","close":54600.0},{"date":"2020-02-20","close":55000.0},{"date":"2020-02-21","close":53300.0},{"date":"2020-02-24","close":50700.0},{"date":"2020-02-25","close":52600.0},{"date":"2020-02-26","close":52700.0},{"date":"2020-02-27","close":51100.0},{"date":"2020-02-28","close":51500.0},{"date":"2020-03-02","close":52400.0},{"date":"2020-03-03","close":53200.0},{"date":"2020-03-04","close":53500.0},{"date":"2020-03-05","close":55400.0},{"date":"2020-03-06","close":54300.0},{"date":"2020-03-09","close":52600.0},{"date":"2020-03-10","close":52000.0},{"date":"2020-03-11","close":51500.0},{"date":"2020-03-12","close":49700.0},{"date":"2020-03-13","close":48800.0},{"date":"2020-03-16","close":45000.0},{"date":"2020-03-17","close":45500.0},{"date":"2020-03-18","close":40300.0},{"date":"2020-03-19","close":34100.0},{"date":"2020-03-20","close":36350.0},{"date":"2020-03-23","close":35650.0},{"date":"2020-03-24","close":37650.0},{"date":"2020-03-25","close":40000.0},{"date":"2020-03-26","close":41500.0},{"date":"2020-03-27","close":44350.0},{"date":"2020-03-30","close":45450.0},{"date":"2020-03-31","close":47350.0},{"date":"2020-04-01","close":46700.0},{"date":"2020-04-02","close":48750.0},{"date":"2020-04-03","close":48100.0},{"date":"2020-04-06","close":48650.0},{"date":"2020-04-07","close":49600.0},{"date":"2020-04-08","close":49550.0},{"date":"2020-04-09","close":51000.0},{"date":"2020-04-10","close":51500.0},{"date":"2020-04-13","close":50600.0},{"date":"2020-04-14","close":50800.0},{"date":"2020-04-16","close":49300.0},{"date":"2020-04-17","close":50900.0},{"date":"2020-04-20","close":49350.0},{"date":"2020-04-21","close":48850.0},{"date":"2020-04-22","close":49200.0},{"date":"2020-04-23","close":49000.0},{"date":"2020-04-24","close":49000.0},{"date":"2020-04-27","close":49150.0},{"date":"2020-04-28","close":50600.0},{"date":"2020-04-29","close":51100.0},{"date":"2020-05-04","close":51100.0},{"date":"2020-05-06","close":51500.0},{"date":"2020-05-07","close":51500.0},{"date":"2020-05-08","close":51300.0},{"date":"2020-05-11","close":51000.0},{"date":"2020-05-12","close":50400.0},{"date":"2020-05-13","close":50600.0},{"date":"2020-05-14","close":50000.0},{"date":"2020-05-15","close":50400.0},{"date":"2020-05-18","close":51200.0},{"date":"2020-05-19","close":51600.0},{"date":"2020-05-20","close":52000.0},{"date":"2020-05-21","close":52300.0},{"date":"2020-05-22","close":51300.0},{"date":"2020-05-25","close":50600.0},{"date":"2020-05-26","close":51000.0},{"date":"2020-05-27","close":51900.0},{"date":"2020-05-28","close":51300.0},{"date":"2020-05-29","close":50900.0},{"date":"2020-06-01","close":51800.0},{"date":"2020-06-02","close":55900.0},{"date":"2020-06-03","close":56400.0},{"date":"2020-06-04","close":57900.0},{"date":"2020-06-05","close":58900.0},{"date":"2020-06-08","close":59600.0},{"date":"2020-06-09","close":59600.0},{"date":"2020-06-10","close":60800.0},{"date":"2020-06-11","close":57800.0},{"date":"2020-06-12","close":59800.0},{"date":"2020-06-15","close":54100.0},{"date":"2020-06-16","close":56100.0},{"date":"2020-06-17","close":60800.0},{"date":"2020-06-18","close":64700.0},{"date":"2020-06-19","close":56400.0},{"date":"2020-06-22","close":54800.0},{"date":"2020-06-23","close":53100.0},{"date":"2020-06-24","close":54400.0},{"date":"2020-06-25","close":53600.0},{"date":"2020-06-26","close":54600.0},{"date":"2020-06-29","close":53900.0},{"date":"2020-06-30","close":53700.0},{"date":"2020-07-01","close":53400.0},{"date":"2020-07-02","close":55700.0},{"date":"2020-07-03","close":56100.0},{"date":"2020-07-06","close":57400.0},{"date":"2020-07-07","close":56500.0},{"date":"2020-07-08","close":57400.0},{"date":"2020-07-09","close":62500.0},{"date":"2020-07-10","close":71300.0},{"date":"2020-07-13","close":65100.0},{"date":"2020-07-14","close":62100.0},{"date":"2020-07-15","close":61300.0},{"date":"2020-07-16","close":62000.0},{"date":"2020-07-17","close":60600.0},{"date":"2020-07-20","close":57100.0},{"date":"2020-07-21","close":63300.0},{"date":"2020-07-22","close":60800.0},{"date":"2020-07-23","close":60000.0},{"date":"2020-07-24","close":60000.0},{"date":"2020-07-27","close":62500.0},{"date":"2020-07-28","close":60800.0},{"date":"2020-07-29","close":60300.0},{"date":"2020-07-30","close":59700.0},{"date":"2020-07-31","close":61000.0},{"date":"2020-08-03","close":62000.0},{"date":"2020-08-04","close":62200.0},{"date":"2020-08-05","close":61100.0},{"date":"2020-08-06","close":59900.0},{"date":"2020-08-07","close":59500.0},{"date":"2020-08-10","close":59500.0},{"date":"2020-08-11","close":59800.0},{"date":"2020-08-12","close":58600.0},{"date":"2020-08-13","close":58800.0},{"date":"2020-08-14","close":58000.0},{"date":"2020-08-18","close":55800.0},{"date":"2020-08-19","close":55900.0},{"date":"2020-08-20","close":54500.0},{"date":"2020-08-21","close":54100.0},{"date":"2020-08-24","close":54100.0},{"date":"2020-08-25","close":55100.0},{"date":"2020-08-26","close":55300.0},{"date":"2020-08-27","close":57000.0},{"date":"2020-08-28","close":58100.0},{"date":"2020-08-31","close":57700.0},{"date":"2020-09-01","close":58400.0},{"date":"2020-09-02","close":59900.0},{"date":"2020-09-03","close":60300.0},{"date":"2020-09-04","close":59500.0},{"date":"2020-09-07","close":59000.0},{"date":"2020-09-08","close":58800.0},{"date":"2020-09-09","close":57800.0},{"date":"2020-09-10","close":58700.0},{"date":"2020-09-11","close":59400.0},{"date":"2020-09-14","close":62600.0},{"date":"2020-09-15","close":65300.0},{"date":"2020-09-16","close":80600.0},{"date":"2020-09-17","close":104500.0},{"date":"2020-09-18","close":122000.0},{"date":"2020-09-21","close":100000.0},{"date":"2020-09-22","close":96500.0},{"date":"2020-09-23","close":88800.0},{"date":"2020-09-24","close":77500.0},{"date":"2020-09-25","close":85000.0},{"date":"2020-09-28","close":85400.0},{"date":"2020-09-29","close":86600.0},{"date":"2020-10-05","close":83900.0},{"date":"2020-10-06","close":86000.0},{"date":"2020-10-07","close":83900.0},{"date":"2020-10-08","close":82500.0},{"date":"2020-10-12","close":85500.0},{"date":"2020-10-13","close":93900.0},{"date":"2020-10-14","close":108000.0},{"date":"2020-10-15","close":140000.0},{"date":"2020-10-16","close":113000.0},{"date":"2020-10-19","close":122500.0},{"date":"2020-10-20","close":129000.0},{"date":"2020-10-21","close":117500.0},{"date":"2020-10-22","close":105500.0},{"date":"2020-10-23","close":109500.0},{"date":"2020-10-26","close":106500.0},{"date":"2020-10-27","close":109000.0},{"date":"2020-10-28","close":115000.0},{"date":"2020-10-29","close":115500.0},{"date":"2020-10-30","close":107000.0},{"date":"2020-11-02","close":110000.0},{"date":"2020-11-03","close":112000.0},{"date":"2020-11-04","close":103500.0},{"date":"2020-11-05","close":101000.0},{"date":"2020-11-06","close":97100.0},{"date":"2020-11-09","close":111000.0},{"date":"2020-11-10","close":105500.0},{"date":"2020-11-11","close":109000.0},{"date":"2020-11-12","close":103000.0},{"date":"2020-11-13","close":100500.0},{"date":"2020-11-16","close":100000.0},{"date":"2020-11-17","close":98000.0},{"date":"2020-11-18","close":98200.0},{"date":"2020-11-19","close":98000.0},{"date":"2020-11-20","close":97700.0},{"date":"2020-11-23","close":99900.0},{"date":"2020-11-24","close":99600.0},{"date":"2020-11-25","close":96900.0},{"date":"2020-11-26","close":95400.0},{"date":"2020-11-27","close":97600.0},{"date":"2020-11-30","close":90000.0},{"date":"2020-12-01","close":87100.0},{"date":"2020-12-02","close":85900.0},{"date":"2020-12-03","close":86100.0},{"date":"2020-12-04","close":80800.0},{"date":"2020-12-07","close":77200.0},{"date":"2020-12-08","close":78900.0},{"date":"2020-12-09","close":76900.0},{"date":"2020-12-10","close":73100.0},{"date":"2020-12-11","close":70500.0},{"date":"2020-12-14","close":72000.0},{"date":"2020-12-15","close":70000.0},{"date":"2020-12-16","close":68200.0},{"date":"2020-12-17","close":66300.0},{"date":"2020-12-18","close":65900.0},{"date":"2020-12-21","close":66600.0},{"date":"2020-12-22","close":63400.0},{"date":"2020-12-23","close":61100.0},{"date":"2020-12-24","close":60100.0},{"date":"2020-12-28","close":57500.0},{"date":"2020-12-29","close":66000.0},{"date":"2020-12-30","close":62500.0},{"date":"2021-01-04","close":64100.0},{"date":"2021-01-05","close":66200.0},{"date":"2021-01-06","close":68100.0},{"date":"2021-01-07","close":66000.0},{"date":"2021-01-08","close":67500.0},{"date":"2021-01-11","close":62600.0},{"date":"2021-01-12","close":62000.0},{"date":"2021-01-13","close":67000.0},{"date":"2021-01-14","close":65200.0},{"date":"2021-01-15","close":63500.0},{"date":"2021-01-18","close":61400.0},{"date":"2021-01-19","close":62000.0},{"date":"2021-01-20","close":61500.0},{"date":"2021-01-21","close":61300.0},{"date":"2021-01-22","close":61300.0},{"date":"2021-01-25","close":61900.0},{"date":"2021-01-26","close":61500.0},{"date":"2021-01-27","close":61400.0},{"date":"2021-01-28","close":60600.0},{"date":"2021-01-29","close":56400.0},{"date":"2021-02-01","close":58500.0},{"date":"2021-02-02","close":58200.0},{"date":"2021-02-03","close":58300.0},{"date":"2021-02-04","close":58400.0},{"date":"2021-02-05","close":57200.0},{"date":"2021-02-08","close":56100.0},{"date":"2021-02-09","close":55700.0},{"date":"2021-02-10","close":56500.0},{"date":"2021-02-15","close":57400.0},{"date":"2021-02-16","close":56400.0},{"date":"2021-02-17","close":56400.0},{"date":"2021-02-18","close":55600.0},{"date":"2021-02-19","close":56000.0},{"date":"2021-02-22","close":55600.0},{"date":"2021-02-23","close":54300.0},{"date":"2021-02-24","close":52500.0},{"date":"2021-02-25","close":51100.0},{"date":"2021-02-26","close":49750.0},{"date":"2021-03-02","close":48800.0},{"date":"2021-03-03","close":48850.0},{"date":"2021-03-04","close":49300.0},{"date":"2021-03-05","close":49650.0},{"date":"2021-03-08","close":50000.0},{"date":"2021-03-09","close":48800.0},{"date":"2021-03-10","close":48300.0},{"date":"2021-03-11","close":48150.0},{"date":"2021-03-12","close":48900.0},{"date":"2021-03-15","close":56100.0},{"date":"2021-03-16","close":60500.0},{"date":"2021-03-17","close":55000.0},{"date":"2021-03-18","close":53700.0},{"date":"2021-03-19","close":54000.0},{"date":"2021-03-22","close":54800.0},{"date":"2021-03-23","close":58000.0},{"date":"2021-03-24","close":58000.0},{"date":"2021-03-25","close":68000.0},{"date":"2021-03-26","close":80200.0},{"date":"2021-03-29","close":74000.0},{"date":"2021-03-30","close":67500.0},{"date":"2021-03-31","close":67300.0},{"date":"2021-04-01","close":65000.0},{"date":"2021-04-02","close":69000.0},{"date":"2021-04-05","close":69100.0},{"date":"2021-04-06","close":66400.0},{"date":"2021-04-07","close":68000.0},{"date":"2021-04-08","close":63500.0},{"date":"2021-04-09","close":62000.0},{"date":"2021-04-12","close":62600.0},{"date":"2021-04-13","close":61900.0},{"date":"2021-04-14","close":60900.0},{"date":"2021-04-15","close":59600.0},{"date":"2021-04-16","close":62500.0},{"date":"2021-04-19","close":66500.0},{"date":"2021-04-20","close":71200.0},{"date":"2021-04-21","close":71100.0},{"date":"2021-04-22","close":68300.0},{"date":"2021-04-23","close":66600.0},{"date":"2021-04-26","close":66600.0},{"date":"2021-04-27","close":64300.0},{"date":"2021-04-28","close":63700.0},{"date":"2021-04-29","close":66300.0},{"date":"2021-04-30","close":67000.0},{"date":"2021-05-03","close":65700.0},{"date":"2021-05-04","close":63700.0},{"date":"2021-05-06","close":75900.0},{"date":"2021-05-07","close":78000.0},{"date":"2021-05-10","close":80000.0},{"date":"2021-05-11","close":74000.0},{"date":"2021-05-12","close":78000.0},{"date":"2021-05-13","close":73700.0},{"date":"2021-05-14","close":95800.0},{"date":"2021-05-17","close":79300.0},{"date":"2021-05-18","close":76500.0},{"date":"2021-05-20","close":80200.0},{"date":"2021-05-21","close":76000.0},{"date":"2021-05-24","close":72000.0},{"date":"2021-05-25","close":71100.0},{"date":"2021-05-26","close":68800.0},{"date":"2021-05-27","close":69900.0},{"date":"2021-05-28","close":71900.0},{"date":"2021-05-31","close":70000.0},{"date":"2021-06-01","close":72400.0},{"date":"2021-06-02","close":71900.0},{"date":"2021-06-03","close":93200.0},{"date":"2021-06-04","close":83200.0},{"date":"2021-06-07","close":77700.0},{"date":"2021-06-08","close":79000.0},{"date":"2021-06-09","close":85000.0},{"date":"2021-06-10","close":81000.0},{"date":"2021-06-11","close":79800.0},{"date":"2021-06-14","close":82800.0},{"date":"2021-06-15","close":82900.0},{"date":"2021-06-16","close":83000.0},{"date":"2021-06-17","close":82000.0},{"date":"2021-06-18","close":81300.0},{"date":"2021-06-21","close":79000.0},{"date":"2021-06-22","close":80000.0},{"date":"2021-06-23","close":77600.0},{"date":"2021-06-24","close":75700.0},{"date":"2021-06-25","close":75700.0},{"date":"2021-06-28","close":77000.0},{"date":"2021-06-29","close":76200.0},{"date":"2021-06-30","close":75600.0},{"date":"2021-07-01","close":76000.0},{"date":"2021-07-02","close":77600.0},{"date":"2021-07-05","close":75000.0},{"date":"2021-07-06","close":76500.0},{"date":"2021-07-07","close":74900.0},{"date":"2021-07-08","close":73000.0},{"date":"2021-07-09","close":71600.0},{"date":"2021-07-12","close":73400.0},{"date":"2021-07-13","close":73800.0},{"date":"2021-07-14","close":73000.0},{"date":"2021-07-15","close":73200.0},{"date":"2021-07-16","close":72900.0},{"date":"2021-07-19","close":72300.0},{"date":"2021-07-20","close":71000.0},{"date":"2021-07-21","close":71000.0},{"date":"2021-07-22","close":70600.0},{"date":"2021-07-23","close":71200.0},{"date":"2021-07-26","close":70700.0},{"date":"2021-07-27","close":71900.0},{"date":"2021-07-28","close":71500.0},{"date":"2021-07-29","close":70500.0},{"date":"2021-07-30","close":70000.0},{"date":"2021-08-02","close":70200.0},{"date":"2021-08-03","close":69000.0},{"date":"2021-08-04","close":69400.0},{"date":"2021-08-05","close":69100.0},{"date":"2021-08-06","close":66700.0},{"date":"2021-08-09","close":65700.0},{"date":"2021-08-10","close":65400.0},{"date":"2021-08-11","close":63900.0},{"date":"2021-08-12","close":62400.0},{"date":"2021-08-13","close":61300.0},{"date":"2021-08-17","close":60000.0},{"date":"2021-08-18","close":61000.0},{"date":"2021-08-19","close":59900.0},{"date":"2021-08-20","close":58800.0},{"date":"2021-08-23","close":60400.0},{"date":"2021-08-24","close":60700.0},{"date":"2021-08-25","close":63000.0},{"date":"2021-08-26","close":65100.0},{"date":"2021-08-27","close":64900.0},{"date":"2021-08-30","close":65700.0},{"date":"2021-08-31","close":66800.0},{"date":"2021-09-01","close":66000.0},{"date":"2021-09-02","close":66100.0},{"date":"2021-09-03","close":68500.0},{"date":"2021-09-06","close":66200.0},{"date":"2021-09-07","close":67000.0},{"date":"2021-09-08","close":65700.0},{"date":"2021-09-09","close":65400.0},{"date":"2021-09-10","close":65900.0},{"date":"2021-09-13","close":64000.0},{"date":"2021-09-14","close":65300.0},{"date":"2021-09-15","close":65200.0},{"date":"2021-09-16","close":65100.0},{"date":"2021-09-17","close":63700.0},{"date":"2021-09-23","close":62300.0},{"date":"2021-09-24","close":61700.0},{"date":"2021-09-27","close":61200.0},{"date":"2021-09-28","close":60100.0},{"date":"2021-09-29","close":60100.0},{"date":"2021-09-30","close":60500.0},{"date":"2021-10-01","close":58900.0},{"date":"2021-10-05","close":57800.0},{"date":"2021-10-06","close":56500.0},{"date":"2021-10-07","close":57000.0},{"date":"2021-10-08","close":58500.0},{"date":"2021-10-12","close":58400.0},{"date":"2021-10-13","close":58400.0},{"date":"2021-10-14","close":61500.0},{"date":"2021-10-15","close":61200.0},{"date":"2021-10-18","close":60500.0},{"date":"2021-10-19","close":60900.0},{"date":"2021-10-20","close":60800.0},{"date":"2021-10-21","close":60500.0},{"date":"2021-10-22","close":60500.0},{"date":"2021-10-25","close":60400.0},{"date":"2021-10-26","close":60200.0},{"date":"2021-10-27","close":59900.0},{"date":"2021-10-28","close":59700.0},{"date":"2021-10-29","close":59700.0},{"date":"2021-11-01","close":58300.0},{"date":"2021-11-02","close":57900.0},{"date":"2021-11-03","close":57300.0},{"date":"2021-11-04","close":57100.0},{"date":"2021-11-05","close":57100.0},{"date":"2021-11-08","close":59600.0},{"date":"2021-11-09","close":58600.0},{"date":"2021-11-10","close":58600.0},{"date":"2021-11-11","close":60400.0},{"date":"2021-11-12","close":61200.0},{"date":"2021-11-15","close":61200.0},{"date":"2021-11-16","close":60800.0},{"date":"2021-11-17","close":60500.0},{"date":"2021-11-18","close":59000.0},{"date":"2021-11-19","close":58700.0},{"date":"2021-11-22","close":59700.0},{"date":"2021-11-23","close":59800.0},{"date":"2021-11-24","close":60700.0},{"date":"2021-11-25","close":61000.0},{"date":"2021-11-26","close":60600.0},{"date":"2021-11-29","close":59300.0},{"date":"2021-11-30","close":57000.0},{"date":"2021-12-01","close":55400.0},{"date":"2021-12-02","close":57000.0},{"date":"2021-12-03","close":60000.0},{"date":"2021-12-06","close":59200.0},{"date":"2021-12-07","close":59300.0},{"date":"2021-12-08","close":59300.0},{"date":"2021-12-09","close":60300.0},{"date":"2021-12-10","close":63000.0},{"date":"2021-12-13","close":62500.0},{"date":"2021-12-14","close":60400.0},{"date":"2021-12-15","close":59700.0},{"date":"2021-12-16","close":59200.0},{"date":"2021-12-17","close":58800.0},{"date":"2021-12-20","close":58000.0},{"date":"2021-12-21","close":57900.0},{"date":"2021-12-22","close":58100.0},{"date":"2021-12-23","close":58200.0},{"date":"2021-12-24","close":58100.0},{"date":"2021-12-27","close":58100.0},{"date":"2021-12-28","close":58300.0},{"date":"2021-12-29","close":58800.0},{"date":"2021-12-30","close":59300.0},{"date":"2022-01-03","close":60500.0},{"date":"2022-01-04","close":60700.0},{"date":"2022-01-05","close":61000.0},{"date":"2022-01-06","close":59800.0},{"date":"2022-01-07","close":60000.0},{"date":"2022-01-10","close":59800.0},{"date":"2022-01-11","close":59700.0},{"date":"2022-01-12","close":59700.0},{"date":"2022-01-13","close":57600.0},{"date":"2022-01-14","close":57600.0},{"date":"2022-01-17","close":57900.0},{"date":"2022-01-18","close":57500.0},{"date":"2022-01-19","close":57000.0},{"date":"2022-01-20","close":58000.0},{"date":"2022-01-21","close":60100.0},{"date":"2022-01-24","close":60000.0},{"date":"2022-01-25","close":58400.0},{"date":"2022-01-26","close":58000.0},{"date":"2022-01-27","close":58000.0},{"date":"2022-01-28","close":58200.0},{"date":"2022-02-03","close":58600.0},{"date":"2022-02-04","close":58800.0},{"date":"2022-02-07","close":58700.0},{"date":"2022-02-08","close":58600.0},{"date":"2022-02-09","close":58900.0},{"date":"2022-02-10","close":58500.0},{"date":"2022-02-11","close":58700.0},{"date":"2022-02-14","close":58000.0},{"date":"2022-02-15","close":58200.0},{"date":"2022-02-16","close":59000.0},{"date":"2022-02-17","close":59700.0},{"date":"2022-02-18","close":60600.0},{"date":"2022-02-21","close":59500.0},{"date":"2022-02-22","close":59600.0},{"date":"2022-02-23","close":59700.0},{"date":"2022-02-24","close":58100.0},{"date":"2022-02-25","close":60000.0},{"date":"2022-02-28","close":61300.0},{"date":"2022-03-02","close":63600.0},{"date":"2022-03-03","close":65100.0},{"date":"2022-03-04","close":65100.0},{"date":"2022-03-07","close":65800.0},{"date":"2022-03-08","close":63300.0},{"date":"2022-03-10","close":66000.0},{"date":"2022-03-11","close":68000.0},{"date":"2022-03-14","close":70300.0},{"date":"2022-03-15","close":71800.0},{"date":"2022-03-16","close":72900.0},{"date":"2022-03-17","close":72100.0},{"date":"2022-03-18","close":69800.0},{"date":"2022-03-21","close":69400.0},{"date":"2022-03-22","close":69000.0},{"date":"2022-03-23","close":65100.0},{"date":"2022-03-24","close":66900.0},{"date":"2022-03-25","close":67200.0},{"date":"2022-03-28","close":66300.0},{"date":"2022-03-29","close":68100.0},{"date":"2022-03-30","close":69500.0},{"date":"2022-03-31","close":70000.0},{"date":"2022-04-01","close":69600.0},{"date":"2022-04-04","close":68500.0},{"date":"2022-04-05","close":70500.0},{"date":"2022-04-06","close":71600.0},{"date":"2022-04-07","close":70500.0},{"date":"2022-04-08","close":70000.0},{"date":"2022-04-11","close":68000.0},{"date":"2022-04-12","close":67500.0},{"date":"2022-04-13","close":68900.0},{"date":"2022-04-14","close":69500.0},{"date":"2022-04-15","close":70000.0},{"date":"2022-04-18","close":69900.0},{"date":"2022-04-19","close":68500.0},{"date":"2022-04-20","close":68600.0},{"date":"2022-04-21","close":68700.0},{"date":"2022-04-22","close":69000.0},{"date":"2022-04-25","close":66400.0},{"date":"2022-04-26","close":65800.0},{"date":"2022-04-27","close":64200.0},{"date":"2022-04-28","close":63000.0},{"date":"2022-04-29","close":66500.0},{"date":"2022-05-02","close":64800.0},{"date":"2022-05-03","close":63900.0},{"date":"2022-05-04","close":63100.0},{"date":"2022-05-06","close":62600.0},{"date":"2022-05-09","close":61400.0},{"date":"2022-05-10","close":62000.0},{"date":"2022-05-11","close":61200.0},{"date":"2022-05-12","close":60500.0},{"date":"2022-05-13","close":61700.0},{"date":"2022-05-16","close":62500.0},{"date":"2022-05-17","close":62400.0},{"date":"2022-05-18","close":61700.0},{"date":"2022-05-19","close":61200.0},{"date":"2022-05-20","close":62800.0},{"date":"2022-05-23","close":62000.0},{"date":"2022-05-24","close":62800.0},{"date":"2022-05-25","close":62900.0},{"date":"2022-05-26","close":62000.0},{"date":"2022-05-27","close":62000.0},{"date":"2022-05-30","close":61000.0},{"date":"2022-05-31","close":60800.0},{"date":"2022-06-02","close":62500.0},{"date":"2022-06-03","close":61700.0},{"date":"2022-06-07","close":61300.0},{"date":"2022-06-08","close":61400.0},{"date":"2022-06-09","close":61000.0},{"date":"2022-06-10","close":66000.0},{"date":"2022-06-13","close":66000.0},{"date":"2022-06-14","close":62600.0},{"date":"2022-06-15","close":62900.0},{"date":"2022-06-16","close":62800.0},{"date":"2022-06-17","close":59100.0},{"date":"2022-06-20","close":57200.0},{"date":"2022-06-21","close":56700.0},{"date":"2022-06-22","close":57000.0},{"date":"2022-06-23","close":54100.0},{"date":"2022-06-24","close":56600.0},{"date":"2022-06-27","close":58400.0},{"date":"2022-06-28","close":57100.0},{"date":"2022-06-29","close":57100.0},{"date":"2022-06-30","close":57100.0},{"date":"2022-07-01","close":55100.0},{"date":"2022-07-04","close":54100.0},{"date":"2022-07-05","close":54400.0},{"date":"2022-07-06","close":54300.0},{"date":"2022-07-07","close":54000.0},{"date":"2022-07-08","close":54300.0},{"date":"2022-07-11","close":53100.0},{"date":"2022-07-12","close":53100.0},{"date":"2022-07-13","close":52900.0},{"date":"2022-07-14","close":52000.0},{"date":"2022-07-15","close":51800.0},{"date":"2022-07-18","close":52400.0},{"date":"2022-07-19","close":51400.0},{"date":"2022-07-20","close":51200.0},{"date":"2022-07-21","close":51200.0},{"date":"2022-07-22","close":51800.0},{"date":"2022-07-25","close":51900.0},{"date":"2022-07-26","close":52000.0},{"date":"2022-07-27","close":51900.0},{"date":"2022-07-28","close":52100.0},{"date":"2022-07-29","close":52600.0},{"date":"2022-08-01","close":53700.0},{"date":"2022-08-02","close":54300.0},{"date":"2022-08-03","close":55500.0},{"date":"2022-08-04","close":56400.0},{"date":"2022-08-05","close":56600.0},{"date":"2022-08-08","close":56500.0},{"date":"2022-08-09","close":56700.0},{"date":"2022-08-10","close":56200.0},{"date":"2022-08-11","close":56300.0},{"date":"2022-08-12","close":55400.0},{"date":"2022-08-16","close":54700.0},{"date":"2022-08-17","close":54600.0},{"date":"2022-08-18","close":54100.0},{"date":"2022-08-19","close":54800.0},{"date":"2022-08-22","close":54400.0},{"date":"2022-08-23","close":52700.0},{"date":"2022-08-24","close":53400.0},{"date":"2022-08-25","close":55000.0},{"date":"2022-08-26","close":54900.0},{"date":"2022-08-29","close":54000.0},{"date":"2022-08-30","close":54600.0},{"date":"2022-08-31","close":54500.0},{"date":"2022-09-01","close":52600.0},{"date":"2022-09-02","close":53300.0},{"date":"2022-09-05","close":52400.0},{"date":"2022-09-06","close":52900.0},{"date":"2022-09-07","close":52600.0},{"date":"2022-09-08","close":53500.0},{"date":"2022-09-13","close":53400.0},{"date":"2022-09-14","close":53300.0},{"date":"2022-09-15","close":52800.0},{"date":"2022-09-16","close":52900.0},{"date":"2022-09-19","close":53400.0},{"date":"2022-09-20","close":53700.0},{"date":"2022-09-21","close":53000.0},{"date":"2022-09-22","close":53000.0},{"date":"2022-09-23","close":52900.0},{"date":"2022-09-26","close":48800.0},{"date":"2022-09-27","close":51000.0},{"date":"2022-09-28","close":48650.0},{"date":"2022-09-29","close":48600.0},{"date":"2022-09-30","close":49500.0},{"date":"2022-10-04","close":49500.0},{"date":"2022-10-05","close":49500.0},{"date":"2022-10-06","close":51200.0},{"date":"2022-10-07","close":49400.0},{"date":"2022-10-11","close":48500.0},{"date":"2022-10-12","close":48950.0},{"date":"2022-10-13","close":48000.0},{"date":"2022-10-14","close":48850.0},{"date":"2022-10-17","close":48800.0},{"date":"2022-10-18","close":50000.0},{"date":"2022-10-19","close":48500.0},{"date":"2022-10-20","close":48900.0},{"date":"2022-10-21","close":48500.0},{"date":"2022-10-24","close":48550.0},{"date":"2022-10-25","close":47500.0},{"date":"2022-10-26","close":48500.0},{"date":"2022-10-27","close":47950.0},{"date":"2022-10-28","close":48500.0},{"date":"2022-10-31","close":49300.0},{"date":"2022-11-01","close":49300.0},{"date":"2022-11-02","close":49450.0},{"date":"2022-11-03","close":48350.0},{"date":"2022-11-04","close":48000.0},{"date":"2022-11-07","close":47600.0},{"date":"2022-11-08","close":48200.0},{"date":"2022-11-09","close":48750.0},{"date":"2022-11-10","close":48200.0},{"date":"2022-11-11","close":48600.0},{"date":"2022-11-14","close":48850.0},{"date":"2022-11-15","close":49100.0},{"date":"2022-11-16","close":49050.0},{"date":"2022-11-17","close":49700.0},{"date":"2022-11-18","close":48650.0},{"date":"2022-11-21","close":48650.0},{"date":"2022-11-22","close":47450.0},{"date":"2022-11-23","close":48400.0},{"date":"2022-11-24","close":48400.0},{"date":"2022-11-25","close":46800.0},{"date":"2022-11-28","close":47000.0},{"date":"2022-11-29","close":47000.0},{"date":"2022-11-30","close":48000.0},{"date":"2022-12-01","close":62400.0},{"date":"2022-12-02","close":55300.0},{"date":"2022-12-05","close":53300.0},{"date":"2022-12-06","close":51600.0},{"date":"2022-12-07","close":51200.0},{"date":"2022-12-08","close":50900.0},{"date":"2022-12-09","close":50700.0},{"date":"2022-12-12","close":50400.0},{"date":"2022-12-13","close":50600.0},{"date":"2022-12-14","close":50900.0},{"date":"2022-12-15","close":51400.0},{"date":"2022-12-16","close":50500.0},{"date":"2022-12-19","close":49900.0},{"date":"2022-12-20","close":49000.0},{"date":"2022-12-21","close":49400.0},{"date":"2022-12-22","close":49500.0},{"date":"2022-12-23","close":49500.0},{"date":"2022-12-26","close":49550.0},{"date":"2022-12-27","close":49600.0},{"date":"2022-12-28","close":49050.0},{"date":"2022-12-29","close":49350.0},{"date":"2023-01-02","close":48500.0},{"date":"2023-01-03","close":48500.0},{"date":"2023-01-04","close":50500.0},{"date":"2023-01-05","close":50500.0},{"date":"2023-01-06","close":49950.0},{"date":"2023-01-09","close":50500.0},{"date":"2023-01-10","close":49950.0},{"date":"2023-01-11","close":50100.0},{"date":"2023-01-12","close":50500.0},{"date":"2023-01-13","close":49950.0},{"date":"2023-01-16","close":50000.0},{"date":"2023-01-17","close":50000.0},{"date":"2023-01-18","close":49700.0},{"date":"2023-01-19","close":49750.0},{"date":"2023-01-20","close":49750.0},{"date":"2023-01-25","close":49300.0},{"date":"2023-01-26","close":49550.0},{"date":"2023-01-27","close":49700.0},{"date":"2023-01-30","close":49700.0},{"date":"2023-01-31","close":49200.0},{"date":"2023-02-01","close":49500.0},{"date":"2023-02-02","close":49500.0},{"date":"2023-02-03","close":49300.0},{"date":"2023-02-06","close":49350.0},{"date":"2023-02-07","close":49600.0},{"date":"2023-02-08","close":50300.0},{"date":"2023-02-09","close":50000.0},{"date":"2023-02-10","close":50800.0},{"date":"2023-02-13","close":51900.0},{"date":"2023-02-14","close":51400.0},{"date":"2023-02-15","close":52000.0},{"date":"2023-02-16","close":52000.0},{"date":"2023-02-17","close":52100.0},{"date":"2023-02-20","close":52000.0},{"date":"2023-02-21","close":52000.0},{"date":"2023-02-22","close":51200.0},{"date":"2023-02-23","close":51600.0},{"date":"2023-02-24","close":50600.0},{"date":"2023-02-27","close":50400.0},{"date":"2023-02-28","close":51500.0},{"date":"2023-03-02","close":50900.0},{"date":"2023-03-03","close":51300.0},{"date":"2023-03-06","close":50900.0},{"date":"2023-03-07","close":50700.0},{"date":"2023-03-08","close":50700.0},{"date":"2023-03-09","close":53200.0},{"date":"2023-03-10","close":51200.0},{"date":"2023-03-13","close":52300.0},{"date":"2023-03-14","close":52600.0},{"date":"2023-03-15","close":51700.0},{"date":"2023-03-16","close":52200.0},{"date":"2023-03-17","close":52500.0},{"date":"2023-03-20","close":52300.0},{"date":"2023-03-21","close":51500.0},{"date":"2023-03-22","close":52500.0},{"date":"2023-03-23","close":52500.0},{"date":"2023-03-24","close":51400.0},{"date":"2023-03-27","close":51400.0},{"date":"2023-03-28","close":51800.0},{"date":"2023-03-29","close":52700.0},{"date":"2023-03-30","close":52300.0},{"date":"2023-03-31","close":52200.0},{"date":"2023-04-03","close":52100.0},{"date":"2023-04-04","close":52200.0},{"date":"2023-04-05","close":52000.0},{"date":"2023-04-06","close":52500.0},{"date":"2023-04-07","close":52000.0},{"date":"2023-04-10","close":52400.0},{"date":"2023-04-11","close":53200.0},{"date":"2023-04-12","close":53300.0},{"date":"2023-04-13","close":52500.0},{"date":"2023-04-14","close":53600.0},{"date":"2023-04-17","close":53800.0},{"date":"2023-04-18","close":52800.0},{"date":"2023-04-19","close":52600.0},{"date":"2023-04-20","close":52800.0},{"date":"2023-04-21","close":52600.0},{"date":"2023-04-24","close":53300.0},{"date":"2023-04-25","close":53000.0},{"date":"2023-04-26","close":52800.0},{"date":"2023-04-27","close":52100.0},{"date":"2023-04-28","close":52700.0},{"date":"2023-05-02","close":51800.0},{"date":"2023-05-03","close":52900.0},{"date":"2023-05-04","close":52900.0},{"date":"2023-05-08","close":53300.0},{"date":"2023-05-09","close":51100.0},{"date":"2023-05-10","close":52200.0},{"date":"2023-05-11","close":53000.0},{"date":"2023-05-12","close":52100.0},{"date":"2023-05-15","close":52100.0},{"date":"2023-05-16","close":52500.0},{"date":"2023-05-17","close":52600.0},{"date":"2023-05-18","close":52300.0},{"date":"2023-05-19","close":52200.0},{"date":"2023-05-22","close":51800.0},{"date":"2023-05-23","close":52100.0},{"date":"2023-05-24","close":52200.0},{"date":"2023-05-25","close":55400.0},{"date":"2023-05-26","close":53400.0},{"date":"2023-05-30","close":52900.0},{"date":"2023-05-31","close":53300.0},{"date":"2023-06-01","close":52800.0},{"date":"2023-06-02","close":52800.0},{"date":"2023-06-05","close":53000.0},{"date":"2023-06-07","close":52300.0},{"date":"2023-06-08","close":53900.0},{"date":"2023-06-09","close":53900.0},{"date":"2023-06-12","close":51800.0},{"date":"2023-06-13","close":53000.0},{"date":"2023-06-14","close":53600.0},{"date":"2023-06-15","close":53500.0},{"date":"2023-06-16","close":54400.0},{"date":"2023-06-19","close":53400.0},{"date":"2023-06-20","close":53200.0},{"date":"2023-06-21","close":52900.0},{"date":"2023-06-22","close":53400.0},{"date":"2023-06-23","close":53300.0},{"date":"2023-06-26","close":52900.0},{"date":"2023-06-27","close":52900.0},{"date":"2023-06-28","close":52400.0},{"date":"2023-06-29","close":52100.0},{"date":"2023-06-30","close":53100.0},{"date":"2023-07-03","close":53100.0},{"date":"2023-07-04","close":52000.0},{"date":"2023-07-05","close":52500.0},{"date":"2023-07-06","close":52000.0},{"date":"2023-07-07","close":52500.0},{"date":"2023-07-10","close":51300.0},{"date":"2023-07-11","close":52000.0},{"date":"2023-07-12","close":51800.0},{"date":"2023-07-13","close":51000.0},{"date":"2023-07-14","close":50200.0},{"date":"2023-07-17","close":51000.0},{"date":"2023-07-18","close":50800.0},{"date":"2023-07-19","close":49950.0},{"date":"2023-07-20","close":48250.0},{"date":"2023-07-21","close":48150.0},{"date":"2023-07-24","close":47850.0},{"date":"2023-07-25","close":46550.0},{"date":"2023-07-26","close":44200.0},{"date":"2023-07-27","close":47950.0},{"date":"2023-07-28","close":46950.0},{"date":"2023-07-31","close":48000.0},{"date":"2023-08-01","close":47950.0},{"date":"2023-08-02","close":46950.0},{"date":"2023-08-03","close":47800.0},{"date":"2023-08-04","close":48200.0},{"date":"2023-08-07","close":45400.0},{"date":"2023-08-08","close":44150.0},{"date":"2023-08-09","close":43050.0},{"date":"2023-08-10","close":43000.0},{"date":"2023-08-11","close":44450.0},{"date":"2023-08-14","close":44400.0},{"date":"2023-08-16","close":43300.0},{"date":"2023-08-17","close":42900.0},{"date":"2023-08-18","close":41950.0},{"date":"2023-08-21","close":41500.0},{"date":"2023-08-22","close":41650.0},{"date":"2023-08-23","close":41100.0},{"date":"2023-08-24","close":40750.0},{"date":"2023-08-25","close":40900.0},{"date":"2023-08-28","close":42000.0},{"date":"2023-08-29","close":42950.0},{"date":"2023-08-30","close":42500.0},{"date":"2023-08-31","close":41900.0},{"date":"2023-09-01","close":41200.0},{"date":"2023-09-04","close":41700.0},{"date":"2023-09-05","close":43000.0},{"date":"2023-09-06","close":41100.0},{"date":"2023-09-07","close":41700.0},{"date":"2023-09-08","close":41650.0},{"date":"2023-09-11","close":41000.0},{"date":"2023-09-12","close":40600.0},{"date":"2023-09-13","close":40550.0},{"date":"2023-09-14","close":40600.0},{"date":"2023-09-15","close":41500.0},{"date":"2023-09-18","close":42500.0},{"date":"2023-09-19","close":41450.0},{"date":"2023-09-20","close":41050.0},{"date":"2023-09-21","close":40950.0},{"date":"2023-09-22","close":41500.0},{"date":"2023-09-25","close":41700.0},{"date":"2023-09-26","close":42000.0},{"date":"2023-09-27","close":42350.0},{"date":"2023-10-04","close":42700.0},{"date":"2023-10-05","close":42500.0},{"date":"2023-10-06","close":42400.0},{"date":"2023-10-10","close":42400.0},{"date":"2023-10-11","close":41500.0},{"date":"2023-10-12","close":42300.0},{"date":"2023-10-13","close":42300.0},{"date":"2023-10-16","close":41100.0},{"date":"2023-10-17","close":39400.0},{"date":"2023-10-18","close":39750.0},{"date":"2023-10-19","close":38300.0},{"date":"2023-10-20","close":39550.0},{"date":"2023-10-23","close":41100.0},{"date":"2023-10-24","close":39450.0},{"date":"2023-10-25","close":39000.0},{"date":"2023-10-26","close":37000.0},{"date":"2023-10-27","close":37250.0},{"date":"2023-10-30","close":37250.0},{"date":"2023-10-31","close":38250.0},{"date":"2023-11-01","close":38900.0},{"date":"2023-11-02","close":37450.0},{"date":"2023-11-03","close":37400.0},{"date":"2023-11-06","close":37150.0},{"date":"2023-11-07","close":37100.0},{"date":"2023-11-08","close":37500.0},{"date":"2023-11-09","close":37500.0},{"date":"2023-11-10","close":37500.0},{"date":"2023-11-13","close":38900.0},{"date":"2023-11-14","close":39000.0},{"date":"2023-11-15","close":41100.0},{"date":"2023-11-16","close":41200.0},{"date":"2023-11-17","close":41950.0},{"date":"2023-11-20","close":42800.0},{"date":"2023-11-21","close":41200.0},{"date":"2023-11-22","close":42100.0},{"date":"2023-11-23","close":43400.0},{"date":"2023-11-24","close":43450.0},{"date":"2023-11-27","close":43850.0},{"date":"2023-11-28","close":43900.0},{"date":"2023-11-29","close":43250.0},{"date":"2023-11-30","close":46000.0},{"date":"2023-12-01","close":49800.0},{"date":"2023-12-04","close":50300.0},{"date":"2023-12-05","close":49800.0},{"date":"2023-12-06","close":47500.0},{"date":"2023-12-07","close":50600.0},{"date":"2023-12-08","close":50400.0},{"date":"2023-12-11","close":50200.0},{"date":"2023-12-12","close":50700.0},{"date":"2023-12-13","close":50700.0},{"date":"2023-12-14","close":49950.0},{"date":"2023-12-15","close":50200.0},{"date":"2023-12-18","close":48600.0},{"date":"2023-12-19","close":49800.0},{"date":"2023-12-20","close":49800.0},{"date":"2023-12-21","close":48800.0},{"date":"2023-12-22","close":48000.0},{"date":"2023-12-26","close":45800.0},{"date":"2023-12-27","close":46700.0},{"date":"2023-12-28","close":46700.0},{"date":"2024-01-02","close":44700.0},{"date":"2024-01-03","close":45900.0},{"date":"2024-01-04","close":46000.0},{"date":"2024-01-05","close":46700.0},{"date":"2024-01-08","close":44700.0},{"date":"2024-01-09","close":44700.0},{"date":"2024-01-10","close":44500.0},{"date":"2024-01-11","close":42750.0},{"date":"2024-01-12","close":45400.0},{"date":"2024-01-15","close":44450.0},{"date":"2024-01-16","close":43600.0},{"date":"2024-01-17","close":44850.0},{"date":"2024-01-18","close":44800.0},{"date":"2024-01-19","close":42300.0},{"date":"2024-01-22","close":42250.0},{"date":"2024-01-23","close":42800.0},{"date":"2024-01-24","close":42800.0},{"date":"2024-01-25","close":42150.0},{"date":"2024-01-26","close":42250.0},{"date":"2024-01-29","close":42300.0},{"date":"2024-01-30","close":42100.0},{"date":"2024-01-31","close":42100.0},{"date":"2024-02-01","close":42000.0},{"date":"2024-02-02","close":42700.0},{"date":"2024-02-05","close":42400.0},{"date":"2024-02-06","close":42200.0},{"date":"2024-02-07","close":43000.0},{"date":"2024-02-08","close":42300.0},{"date":"2024-02-13","close":42400.0},{"date":"2024-02-14","close":43200.0},{"date":"2024-02-15","close":43900.0},{"date":"2024-02-16","close":44700.0},{"date":"2024-02-19","close":44700.0},{"date":"2024-02-20","close":46250.0},{"date":"2024-02-21","close":46300.0},{"date":"2024-02-22","close":46300.0},{"date":"2024-02-23","close":46250.0},{"date":"2024-02-26","close":45550.0},{"date":"2024-02-27","close":45500.0},{"date":"2024-02-28","close":45950.0},{"date":"2024-02-29","close":45950.0},{"date":"2024-03-04","close":45500.0},{"date":"2024-03-05","close":44100.0},{"date":"2024-03-06","close":44900.0},{"date":"2024-03-07","close":44000.0},{"date":"2024-03-08","close":43050.0},{"date":"2024-03-11","close":43000.0},{"date":"2024-03-12","close":42300.0},{"date":"2024-03-13","close":42100.0},{"date":"2024-03-14","close":42500.0},{"date":"2024-03-15","close":41750.0},{"date":"2024-03-18","close":40800.0},{"date":"2024-03-19","close":40900.0},{"date":"2024-03-20","close":41800.0},{"date":"2024-03-21","close":42000.0},{"date":"2024-03-22","close":42300.0},{"date":"2024-03-25","close":42000.0},{"date":"2024-03-26","close":42000.0},{"date":"2024-03-27","close":42150.0},{"date":"2024-03-28","close":42050.0},{"date":"2024-03-29","close":42150.0},{"date":"2024-04-01","close":44200.0},{"date":"2024-04-02","close":46050.0},{"date":"2024-04-03","close":44350.0},{"date":"2024-04-04","close":43900.0},{"date":"2024-04-05","close":42200.0},{"date":"2024-04-08","close":44500.0},{"date":"2024-04-09","close":43000.0},{"date":"2024-04-11","close":41650.0},{"date":"2024-04-12","close":42900.0},{"date":"2024-04-15","close":41650.0},{"date":"2024-04-16","close":41000.0},{"date":"2024-04-17","close":42300.0},{"date":"2024-04-18","close":42300.0},{"date":"2024-04-19","close":42150.0},{"date":"2024-04-22","close":42150.0},{"date":"2024-04-23","close":43700.0},{"date":"2024-04-24","close":44000.0},{"date":"2024-04-25","close":42000.0},{"date":"2024-04-26","close":41500.0},{"date":"2024-04-29","close":42500.0},{"date":"2024-04-30","close":43900.0},{"date":"2024-05-02","close":42000.0},{"date":"2024-05-03","close":43550.0},{"date":"2024-05-07","close":43000.0},{"date":"2024-05-08","close":43000.0},{"date":"2024-05-09","close":43000.0},{"date":"2024-05-10","close":41950.0},{"date":"2024-05-13","close":41100.0},{"date":"2024-05-14","close":41950.0},{"date":"2024-05-16","close":41300.0},{"date":"2024-05-17","close":41050.0},{"date":"2024-05-20","close":41950.0},{"date":"2024-05-21","close":42100.0},{"date":"2024-05-22","close":41200.0},{"date":"2024-05-23","close":42650.0},{"date":"2024-05-24","close":41550.0},{"date":"2024-05-27","close":41400.0},{"date":"2024-05-28","close":41000.0},{"date":"2024-05-29","close":40550.0},{"date":"2024-05-30","close":41800.0},{"date":"2024-05-31","close":40700.0},{"date":"2024-06-03","close":41700.0},{"date":"2024-06-04","close":41850.0},{"date":"2024-06-05","close":41500.0},{"date":"2024-06-07","close":40650.0},{"date":"2024-06-10","close":40650.0},{"date":"2024-06-11","close":41500.0},{"date":"2024-06-12","close":40600.0},{"date":"2024-06-13","close":40650.0},{"date":"2024-06-14","close":40850.0},{"date":"2024-06-17","close":41050.0},{"date":"2024-06-18","close":42350.0},{"date":"2024-06-19","close":42500.0},{"date":"2024-06-20","close":42950.0},{"date":"2024-06-21","close":42500.0},{"date":"2024-06-24","close":43000.0},{"date":"2024-06-25","close":43850.0},{"date":"2024-06-26","close":43850.0},{"date":"2024-06-27","close":43750.0},{"date":"2024-06-28","close":43400.0},{"date":"2024-07-01","close":43350.0},{"date":"2024-07-02","close":43800.0},{"date":"2024-07-03","close":42750.0},{"date":"2024-07-04","close":43350.0},{"date":"2024-07-05","close":42000.0},{"date":"2024-07-08","close":42350.0},{"date":"2024-07-09","close":42050.0},{"date":"2024-07-10","close":43000.0},{"date":"2024-07-11","close":41600.0},{"date":"2024-07-12","close":41550.0},{"date":"2024-07-15","close":42000.0},{"date":"2024-07-16","close":42000.0},{"date":"2024-07-17","close":43500.0},{"date":"2024-07-18","close":43500.0},{"date":"2024-07-19","close":43350.0},{"date":"2024-07-22","close":43950.0},{"date":"2024-07-23","close":42500.0},{"date":"2024-07-24","close":42250.0},{"date":"2024-07-25","close":43800.0},{"date":"2024-07-26","close":43750.0},{"date":"2024-07-29","close":42350.0},{"date":"2024-07-30","close":43800.0},{"date":"2024-07-31","close":43600.0},{"date":"2024-08-01","close":42800.0},{"date":"2024-08-02","close":42800.0},{"date":"2024-08-05","close":41550.0},{"date":"2024-08-06","close":40000.0},{"date":"2024-08-07","close":40050.0},{"date":"2024-08-08","close":42000.0},{"date":"2024-08-09","close":42000.0},{"date":"2024-08-12","close":41550.0},{"date":"2024-08-13","close":41150.0},{"date":"2024-08-14","close":43000.0},{"date":"2024-08-16","close":43000.0},{"date":"2024-08-19","close":40950.0},{"date":"2024-08-20","close":42200.0},{"date":"2024-08-21","close":42150.0},{"date":"2024-08-22","close":40900.0},{"date":"2024-08-23","close":40950.0},{"date":"2024-08-26","close":42000.0},{"date":"2024-08-27","close":41750.0},{"date":"2024-08-28","close":41950.0},{"date":"2024-08-29","close":41850.0},{"date":"2024-08-30","close":41750.0},{"date":"2024-09-02","close":41750.0},{"date":"2024-09-03","close":42500.0},{"date":"2024-09-04","close":42000.0},{"date":"2024-09-05","close":42000.0},{"date":"2024-09-06","close":40300.0},{"date":"2024-09-09","close":41300.0},{"date":"2024-09-10","close":42000.0},{"date":"2024-09-11","close":41900.0},{"date":"2024-09-12","close":40800.0},{"date":"2024-09-13","close":42000.0},{"date":"2024-09-19","close":42000.0},{"date":"2024-09-20","close":43000.0},{"date":"2024-09-23","close":42950.0},{"date":"2024-09-24","close":41550.0},{"date":"2024-09-25","close":40450.0},{"date":"2024-09-26","close":40550.0},{"date":"2024-09-27","close":42000.0},{"date":"2024-09-30","close":41700.0},{"date":"2024-10-02","close":41850.0},{"date":"2024-10-04","close":41850.0},{"date":"2024-10-07","close":42500.0},{"date":"2024-10-08","close":42450.0},{"date":"2024-10-10","close":42350.0},{"date":"2024-10-11","close":41100.0},{"date":"2024-10-14","close":41950.0},{"date":"2024-10-15","close":41950.0},{"date":"2024-10-16","close":41700.0},{"date":"2024-10-17","close":41600.0},{"date":"2024-10-18","close":40850.0},{"date":"2024-10-21","close":41500.0},{"date":"2024-10-22","close":41500.0},{"date":"2024-10-23","close":40500.0},{"date":"2024-10-24","close":40950.0},{"date":"2024-10-25","close":40200.0},{"date":"2024-10-28","close":40450.0},{"date":"2024-10-29","close":40100.0},{"date":"2024-10-30","close":39400.0},{"date":"2024-10-31","close":39500.0},{"date":"2024-11-01","close":38150.0},{"date":"2024-11-04","close":37950.0},{"date":"2024-11-05","close":39850.0},{"date":"2024-11-06","close":38650.0},{"date":"2024-11-07","close":39200.0},{"date":"2024-11-08","close":38200.0},{"date":"2024-11-11","close":38350.0},{"date":"2024-11-12","close":37650.0},{"date":"2024-11-13","close":37000.0},{"date":"2024-11-14","close":37000.0},{"date":"2024-11-15","close":38700.0},{"date":"2024-11-18","close":39350.0},{"date":"2024-11-19","close":35900.0},{"date":"2024-11-20","close":33500.0},{"date":"2024-11-21","close":31750.0},{"date":"2024-11-22","close":33600.0},{"date":"2024-11-25","close":31800.0},{"date":"2024-11-26","close":30300.0},{"date":"2024-11-27","close":30500.0},{"date":"2024-11-28","close":29800.0},{"date":"2024-11-29","close":29750.0},{"date":"2024-12-02","close":30150.0},{"date":"2024-12-03","close":30300.0},{"date":"2024-12-04","close":30350.0},{"date":"2024-12-05","close":30450.0},{"date":"2024-12-06","close":29550.0},{"date":"2024-12-09","close":31700.0},{"date":"2024-12-10","close":37900.0},{"date":"2024-12-11","close":37000.0},{"date":"2024-12-12","close":33350.0},{"date":"2024-12-13","close":35950.0},{"date":"2024-12-16","close":35050.0},{"date":"2024-12-17","close":34000.0},{"date":"2024-12-18","close":36000.0},{"date":"2024-12-19","close":35200.0},{"date":"2024-12-20","close":34200.0},{"date":"2024-12-23","close":34200.0},{"date":"2024-12-24","close":33500.0},{"date":"2024-12-26","close":33550.0},{"date":"2024-12-27","close":33350.0},{"date":"2024-12-30","close":35350.0},{"date":"2025-01-02","close":34900.0},{"date":"2025-01-03","close":33750.0},{"date":"2025-01-06","close":33800.0},{"date":"2025-01-07","close":33500.0},{"date":"2025-01-08","close":33150.0},{"date":"2025-01-09","close":33000.0},{"date":"2025-01-10","close":31800.0},{"date":"2025-01-13","close":31350.0},{"date":"2025-01-14","close":31200.0},{"date":"2025-01-15","close":31400.0},{"date":"2025-01-16","close":31800.0},{"date":"2025-01-17","close":31350.0},{"date":"2025-01-20","close":30950.0},{"date":"2025-01-21","close":31300.0},{"date":"2025-01-22","close":31450.0},{"date":"2025-01-23","close":31200.0},{"date":"2025-01-24","close":30600.0},{"date":"2025-01-31","close":31900.0},{"date":"2025-02-03","close":30850.0},{"date":"2025-02-04","close":30950.0},{"date":"2025-02-05","close":35300.0},{"date":"2025-02-06","close":35450.0},{"date":"2025-02-07","close":31600.0},{"date":"2025-02-10","close":31200.0},{"date":"2025-02-11","close":31350.0},{"date":"2025-02-12","close":31500.0},{"date":"2025-02-13","close":33000.0},{"date":"2025-02-14","close":33250.0},{"date":"2025-02-17","close":31950.0},{"date":"2025-02-18","close":31400.0},{"date":"2025-02-19","close":31500.0},{"date":"2025-02-20","close":31300.0},{"date":"2025-02-21","close":31450.0},{"date":"2025-02-24","close":31350.0},{"date":"2025-02-25","close":31450.0},{"date":"2025-02-26","close":31550.0},{"date":"2025-02-27","close":31600.0},{"date":"2025-02-28","close":31500.0},{"date":"2025-03-04","close":31550.0},{"date":"2025-03-05","close":31800.0},{"date":"2025-03-06","close":31600.0},{"date":"2025-03-07","close":31350.0},{"date":"2025-03-10","close":31600.0},{"date":"2025-03-11","close":31750.0},{"date":"2025-03-12","close":31600.0},{"date":"2025-03-13","close":31650.0},{"date":"2025-03-14","close":31100.0},{"date":"2025-03-17","close":31250.0},{"date":"2025-03-18","close":31350.0},{"date":"2025-03-19","close":31450.0},{"date":"2025-03-20","close":31300.0},{"date":"2025-03-21","close":31300.0},{"date":"2025-03-24","close":31400.0},{"date":"2025-03-25","close":31400.0},{"date":"2025-03-26","close":31250.0},{"date":"2025-03-27","close":31350.0},{"date":"2025-03-28","close":31400.0},{"date":"2025-03-31","close":31450.0},{"date":"2025-04-01","close":31600.0},{"date":"2025-04-02","close":30350.0},{"date":"2025-04-03","close":30550.0},{"date":"2025-04-04","close":33250.0},{"date":"2025-04-07","close":31550.0},{"date":"2025-04-08","close":32900.0},{"date":"2025-04-09","close":31500.0},{"date":"2025-04-10","close":31250.0},{"date":"2025-04-11","close":31150.0},{"date":"2025-04-14","close":30900.0},{"date":"2025-04-15","close":31550.0},{"date":"2025-04-16","close":32550.0},{"date":"2025-04-17","close":34000.0},{"date":"2025-04-18","close":33600.0},{"date":"2025-04-21","close":33500.0},{"date":"2025-04-22","close":32600.0},{"date":"2025-04-23","close":33000.0},{"date":"2025-04-24","close":32400.0},{"date":"2025-04-25","close":31900.0},{"date":"2025-04-28","close":32000.0},{"date":"2025-04-29","close":41600.0},{"date":"2025-04-30","close":39000.0},{"date":"2025-05-02","close":39000.0},{"date":"2025-05-07","close":35850.0},{"date":"2025-05-08","close":34900.0},{"date":"2025-05-09","close":34050.0},{"date":"2025-05-12","close":33550.0},{"date":"2025-05-13","close":33550.0},{"date":"2025-05-14","close":33000.0},{"date":"2025-05-15","close":33250.0},{"date":"2025-05-16","close":33000.0},{"date":"2025-05-19","close":34350.0},{"date":"2025-05-20","close":33650.0},{"date":"2025-05-21","close":43700.0},{"date":"2025-05-22","close":35000.0},{"date":"2025-05-23","close":35800.0},{"date":"2025-05-26","close":35950.0},{"date":"2025-05-27","close":35400.0},{"date":"2025-05-28","close":34900.0},{"date":"2025-05-29","close":34850.0},{"date":"2025-05-30","close":35300.0},{"date":"2025-06-02","close":35300.0},{"date":"2025-06-04","close":35300.0},{"date":"2025-06-05","close":35350.0},{"date":"2025-06-09","close":35400.0},{"date":"2025-06-10","close":35850.0},{"date":"2025-06-11","close":35500.0},{"date":"2025-06-12","close":35500.0},{"date":"2025-06-13","close":36600.0},{"date":"2025-06-16","close":36700.0},{"date":"2025-06-17","close":36700.0},{"date":"2025-06-18","close":36300.0},{"date":"2025-06-19","close":35800.0},{"date":"2025-06-20","close":35900.0},{"date":"2025-06-23","close":35300.0},{"date":"2025-06-24","close":35300.0},{"date":"2025-06-25","close":35500.0},{"date":"2025-06-26","close":35100.0},{"date":"2025-06-27","close":35750.0},{"date":"2025-06-30","close":35750.0},{"date":"2025-07-01","close":35150.0},{"date":"2025-07-02","close":35100.0},{"date":"2025-07-03","close":35000.0},{"date":"2025-07-04","close":35000.0},{"date":"2025-07-07","close":35000.0},{"date":"2025-07-08","close":35650.0},{"date":"2025-07-09","close":35750.0},{"date":"2025-07-10","close":35750.0},{"date":"2025-07-11","close":35700.0},{"date":"2025-07-14","close":35450.0},{"date":"2025-07-15","close":35350.0},{"date":"2025-07-16","close":35400.0},{"date":"2025-07-17","close":36800.0},{"date":"2025-07-18","close":35750.0},{"date":"2025-07-21","close":36000.0},{"date":"2025-07-22","close":36300.0},{"date":"2025-07-23","close":36300.0},{"date":"2025-07-24","close":35650.0},{"date":"2025-07-25","close":35350.0},{"date":"2025-07-28","close":35400.0},{"date":"2025-07-29","close":35350.0},{"date":"2025-07-30","close":35350.0},{"date":"2025-07-31","close":35500.0},{"date":"2025-08-01","close":34100.0},{"date":"2025-08-04","close":34000.0},{"date":"2025-08-05","close":34500.0},{"date":"2025-08-06","close":34400.0},{"date":"2025-08-07","close":34100.0},{"date":"2025-08-08","close":34900.0},{"date":"2025-08-11","close":34900.0},{"date":"2025-08-12","close":35300.0},{"date":"2025-08-13","close":36000.0},{"date":"2025-08-14","close":35500.0},{"date":"2025-08-18","close":35800.0},{"date":"2025-08-19","close":35800.0},{"date":"2025-08-20","close":34950.0},{"date":"2025-08-21","close":34600.0},{"date":"2025-08-22","close":34450.0},{"date":"2025-08-25","close":34700.0},{"date":"2025-08-26","close":34650.0},{"date":"2025-08-27","close":34100.0},{"date":"2025-08-28","close":34350.0},{"date":"2025-08-29","close":33400.0},{"date":"2025-09-01","close":32000.0},{"date":"2025-09-02","close":32050.0},{"date":"2025-09-03","close":33200.0},{"date":"2025-09-04","close":33200.0},{"date":"2025-09-05","close":33300.0},{"date":"2025-09-08","close":33350.0},{"date":"2025-09-09","close":33650.0},{"date":"2025-09-10","close":33900.0},{"date":"2025-09-11","close":34200.0},{"date":"2025-09-12","close":34100.0},{"date":"2025-09-15","close":33600.0},{"date":"2025-09-16","close":33750.0},{"date":"2025-09-17","close":33750.0},{"date":"2025-09-18","close":34250.0},{"date":"2025-09-19","close":34000.0},{"date":"2025-09-22","close":33750.0},{"date":"2025-09-23","close":33100.0},{"date":"2025-09-24","close":33650.0},{"date":"2025-09-25","close":33600.0},{"date":"2025-09-26","close":32600.0},{"date":"2025-09-29","close":34900.0},{"date":"2025-09-30","close":35750.0},{"date":"2025-10-01","close":35800.0},{"date":"2025-10-02","close":35800.0},{"date":"2025-10-10","close":35900.0},{"date":"2025-10-13","close":35900.0},{"date":"2025-10-14","close":34800.0},{"date":"2025-10-15","close":34800.0},{"date":"2025-10-16","close":35500.0},{"date":"2025-10-17","close":36750.0},{"date":"2025-10-20","close":37150.0},{"date":"2025-10-21","close":36900.0},{"date":"2025-10-22","close":35950.0},{"date":"2025-10-23","close":35850.0},{"date":"2025-10-24","close":35700.0},{"date":"2025-10-27","close":36350.0},{"date":"2025-10-28","close":36700.0},{"date":"2025-10-29","close":37150.0},{"date":"2025-10-30","close":37150.0},{"date":"2025-10-31","close":37900.0},{"date":"2025-11-03","close":38050.0},{"date":"2025-11-04","close":36800.0},{"date":"2025-11-05","close":37000.0},{"date":"2025-11-06","close":38100.0},{"date":"2025-11-07","close":38100.0},{"date":"2025-11-10","close":38100.0},{"date":"2025-11-11","close":38350.0},{"date":"2025-11-12","close":38350.0},{"date":"2025-11-13","close":37450.0},{"date":"2025-11-14","close":37450.0},{"date":"2025-11-17","close":36750.0},{"date":"2025-11-18","close":36350.0},{"date":"2025-11-19","close":36350.0},{"date":"2025-11-20","close":37000.0},{"date":"2025-11-21","close":38000.0},{"date":"2025-11-24","close":38450.0},{"date":"2025-11-25","close":38450.0},{"date":"2025-11-26","close":38400.0},{"date":"2025-11-27","close":37100.0},{"date":"2025-11-28","close":36400.0},{"date":"2025-12-01","close":37000.0},{"date":"2025-12-02","close":37000.0},{"date":"2025-12-03","close":36900.0},{"date":"2025-12-04","close":36900.0},{"date":"2025-12-05","close":41200.0},{"date":"2025-12-08","close":37800.0},{"date":"2025-12-09","close":34550.0},{"date":"2025-12-10","close":36500.0},{"date":"2025-12-11","close":36500.0},{"date":"2025-12-12","close":36500.0},{"date":"2025-12-15","close":36500.0},{"date":"2025-12-16","close":39100.0},{"date":"2025-12-17","close":45500.0},{"date":"2025-12-18","close":42100.0},{"date":"2025-12-19","close":42700.0},{"date":"2025-12-22","close":40100.0},{"date":"2025-12-23","close":37400.0},{"date":"2025-12-24","close":36100.0},{"date":"2025-12-26","close":37650.0},{"date":"2025-12-29","close":37650.0},{"date":"2025-12-30","close":36900.0},{"date":"2026-01-02","close":35950.0},{"date":"2026-01-05","close":36000.0},{"date":"2026-01-06","close":34900.0},{"date":"2026-01-07","close":35250.0},{"date":"2026-01-08","close":34500.0},{"date":"2026-01-09","close":35250.0},{"date":"2026-01-12","close":35250.0},{"date":"2026-01-13","close":34500.0},{"date":"2026-01-14","close":34550.0},{"date":"2026-01-15","close":34700.0},{"date":"2026-01-16","close":34950.0},{"date":"2026-01-19","close":34900.0},{"date":"2026-01-20","close":34450.0},{"date":"2026-01-21","close":34500.0},{"date":"2026-01-22","close":34500.0},{"date":"2026-01-23","close":35650.0},{"date":"2026-01-26","close":34700.0},{"date":"2026-01-27","close":34600.0},{"date":"2026-01-28","close":34500.0},{"date":"2026-01-29","close":34800.0},{"date":"2026-01-30","close":34550.0},{"date":"2026-02-02","close":34450.0},{"date":"2026-02-03","close":35600.0},{"date":"2026-02-04","close":36400.0},{"date":"2026-02-05","close":35250.0},{"date":"2026-02-06","close":34750.0},{"date":"2026-02-09","close":34900.0},{"date":"2026-02-10","close":35000.0},{"date":"2026-02-11","close":35900.0},{"date":"2026-02-12","close":35800.0},{"date":"2026-02-13","close":37700.0},{"date":"2026-02-19","close":36650.0},{"date":"2026-02-20","close":36400.0},{"date":"2026-02-23","close":36100.0},{"date":"2026-02-24","close":36500.0},{"date":"2026-02-25","close":35750.0},{"date":"2026-02-26","close":35200.0},{"date":"2026-02-27","close":34550.0},{"date":"2026-03-03","close":32850.0},{"date":"2026-03-04","close":33350.0},{"date":"2026-03-05","close":34100.0},{"date":"2026-03-06","close":34000.0},{"date":"2026-03-09","close":33550.0},{"date":"2026-03-10","close":33400.0},{"date":"2026-03-11","close":33500.0},{"date":"2026-03-12","close":34250.0},{"date":"2026-03-13","close":34200.0},{"date":"2026-03-16","close":34050.0},{"date":"2026-03-17","close":33850.0},{"date":"2026-03-18","close":34850.0},{"date":"2026-03-19","close":35550.0},{"date":"2026-03-20","close":35500.0},{"date":"2026-03-23","close":34050.0},{"date":"2026-03-24","close":34200.0},{"date":"2026-03-25","close":34400.0},{"date":"2026-03-26","close":34700.0},{"date":"2026-03-27","close":34450.0},{"date":"2026-03-30","close":34150.0},{"date":"2026-03-31","close":33250.0},{"date":"2026-04-01","close":34700.0},{"date":"2026-04-02","close":34200.0},{"date":"2026-04-03","close":33600.0},{"date":"2026-04-06","close":34250.0},{"date":"2026-04-07","close":33500.0},{"date":"2026-04-08","close":34300.0},{"date":"2026-04-09","close":33900.0},{"date":"2026-04-10","close":33800.0},{"date":"2026-04-13","close":33450.0},{"date":"2026-04-14","close":34250.0},{"date":"2026-04-15","close":33750.0},{"date":"2026-04-16","close":33350.0},{"date":"2026-04-17","close":33900.0},{"date":"2026-04-20","close":33600.0},{"date":"2026-04-21","close":33900.0},{"date":"2026-04-22","close":34050.0},{"date":"2026-04-23","close":34050.0},{"date":"2026-04-24","close":34050.0},{"date":"2026-04-27","close":38100.0},{"date":"2026-04-28","close":35500.0},{"date":"2026-04-29","close":35400.0},{"date":"2026-04-30","close":34950.0},{"date":"2026-05-04","close":34500.0},{"date":"2026-05-06","close":34800.0},{"date":"2026-05-07","close":35200.0},{"date":"2026-05-08","close":35750.0},{"date":"2026-05-11","close":35000.0},{"date":"2026-05-12","close":34050.0},{"date":"2026-05-13","close":36250.0},{"date":"2026-05-14","close":35300.0},{"date":"2026-05-15","close":33200.0},{"date":"2026-05-18","close":33850.0},{"date":"2026-05-19","close":33550.0},{"date":"2026-05-20","close":27500.0},{"date":"2026-05-21","close":31850.0},{"date":"2026-05-22","close":31750.0},{"date":"2026-05-26","close":31600.0},{"date":"2026-05-27","close":31600.0},{"date":"2026-05-28","close":32000.0},{"date":"2026-05-29","close":31600.0},{"date":"2026-06-01","close":32850.0},{"date":"2026-06-02","close":36100.0},{"date":"2026-06-04","close":32550.0},{"date":"2026-06-05","close":32550.0},{"date":"2026-06-08","close":31750.0},{"date":"2026-06-09","close":30600.0},{"date":"2026-06-10","close":29600.0},{"date":"2026-06-11","close":30000.0},{"date":"2026-06-12","close":31400.0},{"date":"2026-06-15","close":31400.0},{"date":"2026-06-16","close":33300.0},{"date":"2026-06-17","close":33300.0},{"date":"2026-06-18","close":32700.0},{"date":"2026-06-19","close":29150.0},{"date":"2026-06-22","close":29300.0},{"date":"2026-06-23","close":27800.0},{"date":"2026-06-24","close":34950.0},{"date":"2026-06-25","close":24500.0},{"date":"2026-06-26","close":17150.0},{"date":"2026-06-29","close":14500.0},{"date":"2026-06-30","close":14600.0},{"date":"2026-07-01","close":18980.0},{"date":"2026-07-02","close":24650.0},{"date":"2026-07-03","close":21000.0},{"date":"2026-07-06","close":21500.0},{"date":"2026-07-07","close":18590.0},{"date":"2026-07-08","close":20950.0},{"date":"2026-07-09","close":19640.0},{"date":"2026-07-10","close":18020.0},{"date":"2026-07-13","close":15870.0},{"date":"2026-07-14","close":15240.0},{"date":"2026-07-15","close":15000.0},{"date":"2026-07-16","close":14590.0},{"date":"2026-07-20","close":12830.0},{"date":"2026-07-21","close":12840.0},{"date":"2026-07-22","close":13500.0},{"date":"2026-07-23","close":14700.0},{"date":"2026-07-24","close":16590.0},{"date":"2026-07-27","close":14330.0},{"date":"2026-07-28","close":18620.0},{"date":"2026-07-29","close":15100.0},{"date":"2026-07-30","close":15010.0},{"date":"2026-07-31","close":14290.0},{"date":"2026-08-03","close":13730.0},{"date":"2026-08-04","close":13400.0},{"date":"2026-08-05","close":13390.0},{"date":"2026-08-06","close":13610.0},{"date":"2026-08-07","close":13180.0},{"date":"2026-08-10","close":12850.0},{"date":"2026-08-11","close":12820.0},{"date":"2026-08-12","close":13490.0},{"date":"2026-08-13","close":13360.0},{"date":"2026-08-14","close":13360.0},{"date":"2026-08-18","close":13360.0},{"date":"2026-08-19","close":13360.0},{"date":"2026-08-20","close":13360.0},{"date":"2026-08-21","close":13360.0},{"date":"2026-08-24","close":13360.0},{"date":"2026-08-25","close":13360.0},{"date":"2026-08-26","close":13360.0},{"date":"2026-08-27","close":13360.0},{"date":"2026-08-28","close":13360.0},{"date":"2026-08-31","close":13360.0},{"date":"2026-09-01","close":13360.0},{"date":"2026-09-02","close":13360.0},{"date":"2026-09-03","close":13360.0},{"date":"2026-09-04","close":13360.0},{"date":"2026-09-07","close":13280.0},{"date":"2026-09-08","close":13280.0},{"date":"2026-09-09","close":13260.0},{"date":"2026-09-10","close":12620.0},{"date":"2026-09-11","close":13300.0},{"date":"2026-09-14","close":12500.0},{"date":"2026-09-15","close":12450.0},{"date":"2026-09-16","close":9890.0},{"date":"2026-09-17","close":9500.0},{"date":"2026-09-18","close":10520.0},{"date":"2026-09-21","close":10420.0},{"date":"2026-09-22","close":10390.0},{"date":"2026-09-23","close":10110.0},{"date":"2026-09-28","close":10110.0},{"date":"2026-09-29","close":8700.0},{"date":"2026-09-30","close":7400.0},{"date":"2026-10-01","close":7390.0},{"date":"2026-10-02","close":7180.0},{"date":"2026-10-06","close":6660.0},{"date":"2026-10-07","close":6840.0},{"date":"2026-10-08","close":6620.0},{"date":"2026-10-12","close":6110.0},{"date":"2026-10-13","close":5980.0},{"date":"2026-10-14","close":6080.0},{"date":"2026-10-15","close":6160.0},{"date":"2026-10-16","close":6040.0},{"date":"2026-10-19","close":6040.0},{"date":"2026-10-20","close":6040.0},{"date":"2026-10-21","close":6040.0},{"date":"2026-10-22","close":6040.0},{"date":"2026-10-23","close":6040.0}],"chart_data":[{"date":"2024-10-23","open":40500,"high":40500,"low":40500,"close":40500,"volume":8,"rsi_14":39.66,"sma_20":41642.5,"sma_60":41880.0,"sma_120":42056.25},{"date":"2024-10-24","open":41500,"high":41500,"low":40650,"close":40950,"volume":4,"rsi_14":42.62,"sma_20":41542.5,"sma_60":41854.17,"sma_120":42030.83},{"date":"2024-10-25","open":41500,"high":41500,"low":40150,"close":40200,"volume":24,"rsi_14":37.96,"sma_20":41475.0,"sma_60":41820.0,"sma_120":42015.83},{"date":"2024-10-28","open":41500,"high":41500,"low":39700,"close":40450,"volume":26,"rsi_14":34.11,"sma_20":41475.0,"sma_60":41764.17,"sma_120":42007.08},{"date":"2024-10-29","open":43350,"high":43350,"low":40100,"close":40100,"volume":322,"rsi_14":32.59,"sma_20":41452.5,"sma_60":41703.33,"sma_120":41987.08},{"date":"2024-10-30","open":40950,"high":40950,"low":39300,"close":39400,"volume":81,"rsi_14":29.93,"sma_20":41322.5,"sma_60":41654.17,"sma_120":41949.58},{"date":"2024-10-31","open":38600,"high":39500,"low":38600,"close":39500,"volume":48,"rsi_14":37.1,"sma_20":41212.5,"sma_60":41582.5,"sma_120":41928.75},{"date":"2024-11-01","open":38000,"high":38850,"low":38000,"close":38150,"volume":142,"rsi_14":21.64,"sma_20":41027.5,"sma_60":41491.67,"sma_120":41883.75},{"date":"2024-11-04","open":39950,"high":39950,"low":36850,"close":37950,"volume":14,"rsi_14":21.01,"sma_20":40832.5,"sma_60":41410.83,"sma_120":41841.67},{"date":"2024-11-05","open":40000,"high":40000,"low":39850,"close":39850,"volume":0,"rsi_14":39.18,"sma_20":40700.0,"sma_60":41361.67,"sma_120":41815.42},{"date":"2024-11-06","open":38000,"high":38650,"low":38000,"close":38650,"volume":32,"rsi_14":34.72,"sma_20":40510.0,"sma_60":41313.33,"sma_120":41779.17},{"date":"2024-11-07","open":44350,"high":44350,"low":38000,"close":39200,"volume":39,"rsi_14":41.27,"sma_20":40352.5,"sma_60":41300.0,"sma_120":41756.25},{"date":"2024-11-08","open":38200,"high":38750,"low":38200,"close":38200,"volume":63,"rsi_14":33.16,"sma_20":40207.5,"sma_60":41269.17,"sma_120":41732.08},{"date":"2024-11-11","open":38200,"high":38800,"low":37250,"close":38350,"volume":21,"rsi_14":34.17,"sma_20":40027.5,"sma_60":41208.33,"sma_120":41702.08},{"date":"2024-11-12","open":37000,"high":38000,"low":37000,"close":37650,"volume":78,"rsi_14":35.23,"sma_20":39812.5,"sma_60":41135.83,"sma_120":41671.67},{"date":"2024-11-13","open":37000,"high":37000,"low":36000,"close":37000,"volume":8,"rsi_14":29.95,"sma_20":39577.5,"sma_60":41060.0,"sma_120":41637.92},{"date":"2024-11-14","open":36050,"high":37000,"low":36050,"close":37000,"volume":3,"rsi_14":32.42,"sma_20":39347.5,"sma_60":40990.83,"sma_120":41596.67},{"date":"2024-11-15","open":39000,"high":39000,"low":36000,"close":38700,"volume":13,"rsi_14":41.71,"sma_20":39240.0,"sma_60":40919.17,"sma_120":41568.33},{"date":"2024-11-18","open":39900,"high":39900,"low":39350,"close":39350,"volume":27,"rsi_14":46.54,"sma_20":39132.5,"sma_60":40858.33,"sma_120":41552.92},{"date":"2024-11-19","open":38150,"high":40300,"low":35900,"close":35900,"volume":167,"rsi_14":37.13,"sma_20":38852.5,"sma_60":40774.17,"sma_120":41496.67},{"date":"2024-11-20","open":35450,"high":36000,"low":33500,"close":33500,"volume":336,"rsi_14":31.13,"sma_20":38502.5,"sma_60":40629.17,"sma_120":41429.58},{"date":"2024-11-21","open":32500,"high":33000,"low":30750,"close":31750,"volume":728,"rsi_14":30.37,"sma_20":38042.5,"sma_60":40455.83,"sma_120":41349.17},{"date":"2024-11-22","open":31700,"high":40900,"low":31700,"close":33600,"volume":2687,"rsi_14":37.88,"sma_20":37712.5,"sma_60":40334.17,"sma_120":41287.5},{"date":"2024-11-25","open":32050,"high":32450,"low":31800,"close":31800,"volume":1011,"rsi_14":27.45,"sma_20":37280.0,"sma_60":40181.67,"sma_120":41214.58},{"date":"2024-11-26","open":31600,"high":31600,"low":30200,"close":30300,"volume":205,"rsi_14":27.0,"sma_20":36790.0,"sma_60":39986.67,"sma_120":41118.75},{"date":"2024-11-27","open":31500,"high":32950,"low":30100,"close":30500,"volume":457,"rsi_14":25.56,"sma_20":36345.0,"sma_60":39799.17,"sma_120":41033.75},{"date":"2024-11-28","open":31000,"high":31000,"low":29800,"close":29800,"volume":106,"rsi_14":26.0,"sma_20":35860.0,"sma_60":39596.67,"sma_120":40934.58},{"date":"2024-11-29","open":29800,"high":29850,"low":28400,"close":29750,"volume":959,"rsi_14":25.29,"sma_20":35440.0,"sma_60":39395.0,"sma_120":40833.75},{"date":"2024-12-02","open":30400,"high":30400,"low":29250,"close":30150,"volume":242,"rsi_14":28.07,"sma_20":35050.0,"sma_60":39201.67,"sma_120":40739.17},{"date":"2024-12-03","open":30150,"high":30700,"low":29950,"close":30300,"volume":412,"rsi_14":29.82,"sma_20":34572.5,"sma_60":39010.83,"sma_120":40652.92},{"date":"2024-12-04","open":30350,"high":30550,"low":29300,"close":30350,"volume":414,"rsi_14":30.03,"sma_20":34157.5,"sma_60":38808.33,"sma_120":40567.08},{"date":"2024-12-05","open":30350,"high":30750,"low":28750,"close":30450,"volume":104,"rsi_14":22.59,"sma_20":33720.0,"sma_60":38615.83,"sma_120":40475.0},{"date":"2024-12-06","open":29600,"high":30400,"low":29550,"close":29550,"volume":55,"rsi_14":17.97,"sma_20":33287.5,"sma_60":38408.33,"sma_120":40382.92},{"date":"2024-12-09","open":29100,"high":32000,"low":29100,"close":31700,"volume":1582,"rsi_14":35.0,"sma_20":32955.0,"sma_60":38265.0,"sma_120":40308.33},{"date":"2024-12-10","open":33050,"high":38000,"low":33050,"close":37900,"volume":2549,"rsi_14":62.36,"sma_20":32967.5,"sma_60":38208.33,"sma_120":40283.75},{"date":"2024-12-11","open":37850,"high":37850,"low":33150,"close":37000,"volume":1037,"rsi_14":65.49,"sma_20":32967.5,"sma_60":38125.0,"sma_120":40250.0},{"date":"2024-12-12","open":36800,"high":36800,"low":33100,"close":33350,"volume":865,"rsi_14":49.33,"sma_20":32785.0,"sma_60":37982.5,"sma_120":40175.0},{"date":"2024-12-13","open":33000,"high":38300,"low":33000,"close":35950,"volume":1685,"rsi_14":60.61,"sma_20":32647.5,"sma_60":37901.67,"sma_120":40120.42},{"date":"2024-12-16","open":38350,"high":38350,"low":35000,"close":35050,"volume":814,"rsi_14":62.53,"sma_20":32432.5,"sma_60":37785.83,"sma_120":40054.58},{"date":"2024-12-17","open":34150,"high":35900,"low":34000,"close":34000,"volume":338,"rsi_14":58.84,"sma_20":32337.5,"sma_60":37652.5,"sma_120":39983.75},{"date":"2024-12-18","open":33550,"high":36000,"low":32600,"close":36000,"volume":222,"rsi_14":64.69,"sma_20":32462.5,"sma_60":37535.83,"sma_120":39925.42},{"date":"2024-12-19","open":34900,"high":36100,"low":34900,"close":35200,"volume":283,"rsi_14":62.47,"sma_20":32635.0,"sma_60":37406.67,"sma_120":39853.33},{"date":"2024-12-20","open":34000,"high":34700,"low":34000,"close":34200,"volume":183,"rsi_14":59.02,"sma_20":32665.0,"sma_60":37284.17,"sma_120":39772.92},{"date":"2024-12-23","open":35500,"high":35500,"low":34100,"close":34200,"volume":119,"rsi_14":58.74,"sma_20":32785.0,"sma_60":37180.0,"sma_120":39693.33},{"date":"2024-12-24","open":35500,"high":35500,"low":33450,"close":33500,"volume":117,"rsi_14":56.86,"sma_20":32945.0,"sma_60":37062.5,"sma_120":39610.83},{"date":"2024-12-26","open":33500,"high":33600,"low":33500,"close":33550,"volume":32,"rsi_14":56.77,"sma_20":33097.5,"sma_60":36921.67,"sma_120":39529.17},{"date":"2024-12-27","open":33000,"high":33350,"low":33000,"close":33350,"volume":134,"rsi_14":58.56,"sma_20":33275.0,"sma_60":36782.5,"sma_120":39442.08},{"date":"2024-12-30","open":35450,"high":35450,"low":35350,"close":35350,"volume":1,"rsi_14":58.28,"sma_20":33555.0,"sma_60":36674.17,"sma_120":39380.42},{"date":"2025-01-02","open":34000,"high":34950,"low":34000,"close":34900,"volume":234,"rsi_14":40.8,"sma_20":33792.5,"sma_60":36558.33,"sma_120":39310.0},{"date":"2025-01-03","open":33550,"high":34600,"low":33550,"close":33750,"volume":332,"rsi_14":40.18,"sma_20":33965.0,"sma_60":36412.5,"sma_120":39241.25},{"date":"2025-01-06","open":33750,"high":35500,"low":33750,"close":33800,"volume":118,"rsi_14":51.74,"sma_20":34137.5,"sma_60":36268.33,"sma_120":39170.0},{"date":"2025-01-07","open":33000,"high":33800,"low":33000,"close":33500,"volume":44,"rsi_14":38.5,"sma_20":34290.0,"sma_60":36120.83,"sma_120":39098.75},{"date":"2025-01-08","open":33550,"high":33550,"low":32750,"close":33150,"volume":254,"rsi_14":40.59,"sma_20":34470.0,"sma_60":35988.33,"sma_120":39016.67},{"date":"2025-01-09","open":33800,"high":33800,"low":32600,"close":33000,"volume":64,"rsi_14":44.57,"sma_20":34535.0,"sma_60":35839.17,"sma_120":38945.0},{"date":"2025-01-10","open":32500,"high":32900,"low":31800,"close":31800,"volume":32,"rsi_14":25.0,"sma_20":34230.0,"sma_60":35670.0,"sma_120":38863.75},{"date":"2025-01-13","open":32000,"high":32000,"low":30550,"close":31350,"volume":53,"rsi_14":26.09,"sma_20":33947.5,"sma_60":35497.5,"sma_120":38775.0},{"date":"2025-01-14","open":31350,"high":31400,"low":31200,"close":31200,"volume":13,"rsi_14":29.17,"sma_20":33840.0,"sma_60":35324.17,"sma_120":38685.0},{"date":"2025-01-15","open":30600,"high":31500,"low":30600,"close":31400,"volume":17,"rsi_14":31.08,"sma_20":33612.5,"sma_60":35166.67,"sma_120":38584.17},{"date":"2025-01-16","open":31800,"high":31800,"low":31800,"close":31800,"volume":5,"rsi_14":38.03,"sma_20":33450.0,"sma_60":35005.0,"sma_120":38486.67},{"date":"2025-01-17","open":31500,"high":32000,"low":31350,"close":31350,"volume":337,"rsi_14":35.33,"sma_20":33317.5,"sma_60":34835.83,"sma_120":38386.67},{"date":"2025-01-20","open":31400,"high":31700,"low":30950,"close":30950,"volume":1421,"rsi_14":34.42,"sma_20":33065.0,"sma_60":34676.67,"sma_120":38278.33},{"date":"2025-01-21","open":31450,"high":31450,"low":31000,"close":31300,"volume":55,"rsi_14":16.53,"sma_20":32870.0,"sma_60":34515.83,"sma_120":38185.0},{"date":"2025-01-22","open":31450,"high":31450,"low":30800,"close":31450,"volume":84,"rsi_14":20.0,"sma_20":32732.5,"sma_60":34370.0,"sma_120":38095.0},{"date":"2025-01-23","open":30550,"high":31400,"low":30550,"close":31200,"volume":89,"rsi_14":23.71,"sma_20":32582.5,"sma_60":34215.83,"sma_120":37990.0},{"date":"2025-01-24","open":30550,"high":31200,"low":30550,"close":30600,"volume":346,"rsi_14":20.37,"sma_20":32437.5,"sma_60":34057.5,"sma_120":37880.42},{"date":"2025-01-31","open":30950,"high":33800,"low":30950,"close":31900,"volume":130,"rsi_14":37.5,"sma_20":32355.0,"sma_60":33932.5,"sma_120":37793.33},{"date":"2025-02-03","open":31950,"high":31950,"low":30850,"close":30850,"volume":270,"rsi_14":33.8,"sma_20":32230.0,"sma_60":33788.33,"sma_120":37685.42},{"date":"2025-02-04","open":30850,"high":32000,"low":30850,"close":30950,"volume":55,"rsi_14":35.46,"sma_20":32010.0,"sma_60":33668.33,"sma_120":37580.0},{"date":"2025-02-05","open":31000,"high":35300,"low":31000,"close":35300,"volume":1703,"rsi_14":67.16,"sma_20":32030.0,"sma_60":33624.17,"sma_120":37517.5},{"date":"2025-02-06","open":34450,"high":37800,"low":34450,"close":35450,"volume":3196,"rsi_14":70.71,"sma_20":32115.0,"sma_60":33550.83,"sma_120":37456.25},{"date":"2025-02-07","open":35000,"high":35000,"low":31600,"close":31600,"volume":1981,"rsi_14":51.47,"sma_20":32005.0,"sma_60":33433.33,"sma_120":37373.33},{"date":"2025-02-10","open":31650,"high":32000,"low":31200,"close":31200,"volume":530,"rsi_14":49.28,"sma_20":31890.0,"sma_60":33300.0,"sma_120":37300.0},{"date":"2025-02-11","open":31400,"high":31550,"low":31300,"close":31350,"volume":334,"rsi_14":48.34,"sma_20":31800.0,"sma_60":33185.83,"sma_120":37227.5},{"date":"2025-02-12","open":30850,"high":32500,"low":30850,"close":31500,"volume":342,"rsi_14":50.57,"sma_20":31725.0,"sma_60":33071.67,"sma_120":37140.0},{"date":"2025-02-13","open":31050,"high":34950,"low":31050,"close":33000,"volume":1101,"rsi_14":57.14,"sma_20":31785.0,"sma_60":32994.17,"sma_120":37065.0},{"date":"2025-02-14","open":33000,"high":33650,"low":32000,"close":33250,"volume":478,"rsi_14":56.84,"sma_20":31880.0,"sma_60":32931.67,"sma_120":36995.83},{"date":"2025-02-17","open":32000,"high":32300,"low":31950,"close":31950,"volume":304,"rsi_14":51.62,"sma_20":31917.5,"sma_60":32847.5,"sma_120":36919.17},{"date":"2025-02-18","open":31500,"high":32000,"low":31300,"close":31400,"volume":296,"rsi_14":50.64,"sma_20":31917.5,"sma_60":32725.83,"sma_120":36822.5},{"date":"2025-02-19","open":32000,"high":32000,"low":31100,"close":31500,"volume":811,"rsi_14":52.96,"sma_20":31902.5,"sma_60":32595.0,"sma_120":36726.67},{"date":"2025-02-20","open":32400,"high":32400,"low":31250,"close":31300,"volume":50,"rsi_14":47.87,"sma_20":31900.0,"sma_60":32518.33,"sma_120":36646.25},{"date":"2025-02-21","open":33750,"high":33750,"low":31400,"close":31450,"volume":97,"rsi_14":52.27,"sma_20":31925.0,"sma_60":32484.17,"sma_120":36556.67},{"date":"2025-02-24","open":32000,"high":32200,"low":31350,"close":31350,"volume":127,"rsi_14":51.52,"sma_20":31927.5,"sma_60":32477.5,"sma_120":36466.67},{"date":"2025-02-25","open":31350,"high":31600,"low":31350,"close":31450,"volume":165,"rsi_14":28.49,"sma_20":31927.5,"sma_60":32441.67,"sma_120":36387.92},{"date":"2025-02-26","open":31400,"high":32500,"low":31400,"close":31550,"volume":221,"rsi_14":28.09,"sma_20":31945.0,"sma_60":32437.5,"sma_120":36309.58},{"date":"2025-02-27","open":31650,"high":31700,"low":31600,"close":31600,"volume":220,"rsi_14":50.0,"sma_20":31995.0,"sma_60":32459.17,"sma_120":36222.92},{"date":"2025-02-28","open":31400,"high":32000,"low":31400,"close":31500,"volume":50,"rsi_14":53.12,"sma_20":31975.0,"sma_60":32475.83,"sma_120":36137.5},{"date":"2025-03-04","open":32800,"high":32800,"low":31550,"close":31550,"volume":21,"rsi_14":52.13,"sma_20":32010.0,"sma_60":32505.0,"sma_120":36050.83},{"date":"2025-03-05","open":31550,"high":33500,"low":31550,"close":31800,"volume":102,"rsi_14":53.12,"sma_20":32052.5,"sma_60":32539.17,"sma_120":35967.08},{"date":"2025-03-06","open":31600,"high":32500,"low":31600,"close":31600,"volume":1,"rsi_14":30.0,"sma_20":31867.5,"sma_60":32563.33,"sma_120":35882.5},{"date":"2025-03-07","open":31000,"high":32350,"low":31000,"close":31350,"volume":199,"rsi_14":22.86,"sma_20":31662.5,"sma_60":32580.83,"sma_120":35795.83},{"date":"2025-03-10","open":31100,"high":31800,"low":31100,"close":31600,"volume":253,"rsi_14":42.86,"sma_20":31662.5,"sma_60":32601.67,"sma_120":35705.0},{"date":"2025-03-11","open":31400,"high":32000,"low":31400,"close":31750,"volume":93,"rsi_14":58.54,"sma_20":31690.0,"sma_60":32623.33,"sma_120":35619.58},{"date":"2025-03-12","open":31600,"high":32000,"low":31600,"close":31600,"volume":53,"rsi_14":52.38,"sma_20":31702.5,"sma_60":32657.5,"sma_120":35532.92},{"date":"2025-03-13","open":32400,"high":32400,"low":31650,"close":31650,"volume":8,"rsi_14":58.97,"sma_20":31710.0,"sma_60":32656.67,"sma_120":35460.83},{"date":"2025-03-14","open":32000,"high":32000,"low":31100,"close":31100,"volume":14,"rsi_14":42.55,"sma_20":31615.0,"sma_60":32543.33,"sma_120":35375.83},{"date":"2025-03-17","open":31150,"high":31250,"low":31150,"close":31250,"volume":259,"rsi_14":47.92,"sma_20":31515.0,"sma_60":32447.5,"sma_120":35286.25},{"date":"2025-03-18","open":31300,"high":32300,"low":31300,"close":31350,"volume":115,"rsi_14":47.92,"sma_20":31485.0,"sma_60":32414.17,"sma_120":35198.33},{"date":"2025-03-19","open":32000,"high":32000,"low":31450,"close":31450,"volume":59,"rsi_14":47.92,"sma_20":31487.5,"sma_60":32339.17,"sma_120":35120.42},{"date":"2025-03-20","open":32000,"high":32000,"low":31200,"close":31300,"volume":1,"rsi_14":44.0,"sma_20":31477.5,"sma_60":32276.67,"sma_120":35031.25},{"date":"2025-03-21","open":31350,"high":32000,"low":31300,"close":31300,"volume":4,"rsi_14":45.83,"sma_20":31477.5,"sma_60":32231.67,"sma_120":34942.08},{"date":"2025-03-24","open":31350,"high":32300,"low":31350,"close":31400,"volume":23,"rsi_14":46.94,"sma_20":31475.0,"sma_60":32155.0,"sma_120":34845.42},{"date":"2025-03-25","open":32600,"high":32600,"low":31300,"close":31400,"volume":43,"rsi_14":40.91,"sma_20":31477.5,"sma_60":32091.67,"sma_120":34749.17},{"date":"2025-03-26","open":31400,"high":32000,"low":31250,"close":31250,"volume":189,"rsi_14":41.86,"sma_20":31467.5,"sma_60":32042.5,"sma_120":34663.33},{"date":"2025-03-27","open":31350,"high":32050,"low":31250,"close":31350,"volume":56,"rsi_14":50.0,"sma_20":31457.5,"sma_60":31995.0,"sma_120":34587.5},{"date":"2025-03-28","open":32000,"high":32000,"low":31400,"close":31400,"volume":24,"rsi_14":44.44,"sma_20":31447.5,"sma_60":31960.0,"sma_120":34511.25},{"date":"2025-03-31","open":32050,"high":32050,"low":31450,"close":31450,"volume":8,"rsi_14":41.18,"sma_20":31445.0,"sma_60":31925.0,"sma_120":34423.33},{"date":"2025-04-01","open":32000,"high":32000,"low":31600,"close":31600,"volume":110,"rsi_14":50.0,"sma_20":31447.5,"sma_60":31895.83,"sma_120":34339.17},{"date":"2025-04-02","open":32300,"high":32300,"low":30000,"close":30350,"volume":111,"rsi_14":27.59,"sma_20":31375.0,"sma_60":31812.5,"sma_120":34243.33},{"date":"2025-04-03","open":31000,"high":31000,"low":30550,"close":30550,"volume":7,"rsi_14":39.22,"sma_20":31322.5,"sma_60":31740.0,"sma_120":34149.17},{"date":"2025-04-04","open":31200,"high":33250,"low":31200,"close":33250,"volume":461,"rsi_14":69.61,"sma_20":31417.5,"sma_60":31731.67,"sma_120":34072.08},{"date":"2025-04-07","open":34250,"high":34250,"low":31550,"close":31550,"volume":56,"rsi_14":51.49,"sma_20":31415.0,"sma_60":31694.17,"sma_120":33981.25},{"date":"2025-04-08","open":30850,"high":32900,"low":30850,"close":32900,"volume":46,"rsi_14":59.12,"sma_20":31472.5,"sma_60":31684.17,"sma_120":33902.5},{"date":"2025-04-09","open":32850,"high":32850,"low":30500,"close":31500,"volume":45,"rsi_14":51.09,"sma_20":31467.5,"sma_60":31656.67,"sma_120":33822.5},{"date":"2025-04-10","open":32700,"high":32700,"low":31050,"close":31250,"volume":448,"rsi_14":49.74,"sma_20":31447.5,"sma_60":31627.5,"sma_120":33733.33},{"date":"2025-04-11","open":32000,"high":32100,"low":30300,"close":31150,"volume":269,"rsi_14":48.68,"sma_20":31450.0,"sma_60":31616.67,"sma_120":33643.33},{"date":"2025-04-14","open":31150,"high":32200,"low":30700,"close":30900,"volume":406,"rsi_14":47.42,"sma_20":31432.5,"sma_60":31609.17,"sma_120":33553.33},{"date":"2025-04-15","open":32100,"high":32100,"low":31500,"close":31550,"volume":200,"rsi_14":51.47,"sma_20":31442.5,"sma_60":31615.0,"sma_120":33469.58},{"date":"2025-04-16","open":31550,"high":32550,"low":31550,"close":32550,"volume":39,"rsi_14":55.41,"sma_20":31497.5,"sma_60":31634.17,"sma_120":33400.42},{"date":"2025-04-17","open":32700,"high":34000,"low":31000,"close":34000,"volume":547,"rsi_14":60.4,"sma_20":31632.5,"sma_60":31670.83,"sma_120":33337.92},{"date":"2025-04-18","open":33200,"high":34250,"low":33200,"close":33600,"volume":200,"rsi_14":58.37,"sma_20":31747.5,"sma_60":31708.33,"sma_120":33272.08},{"date":"2025-04-21","open":33000,"high":33500,"low":33000,"close":33500,"volume":97,"rsi_14":57.42,"sma_20":31852.5,"sma_60":31750.83,"sma_120":33213.75},{"date":"2025-04-22","open":32550,"high":34000,"low":32550,"close":32600,"volume":58,"rsi_14":59.04,"sma_20":31912.5,"sma_60":31772.5,"sma_120":33144.17},{"date":"2025-04-23","open":32650,"high":33000,"low":32650,"close":33000,"volume":11,"rsi_14":59.68,"sma_20":32000.0,"sma_60":31798.33,"sma_120":33084.17},{"date":"2025-04-24","open":32450,"high":32450,"low":32400,"close":32400,"volume":110,"rsi_14":45.97,"sma_20":32052.5,"sma_60":31818.33,"sma_120":33017.08},{"date":"2025-04-25","open":32400,"high":33100,"low":31900,"close":31900,"volume":9,"rsi_14":51.87,"sma_20":32077.5,"sma_60":31840.0,"sma_120":32948.75},{"date":"2025-04-28","open":32950,"high":32950,"low":32000,"close":32000,"volume":2,"rsi_14":44.44,"sma_20":32105.0,"sma_60":31841.67,"sma_120":32887.08},{"date":"2025-04-29","open":33350,"high":41600,"low":33350,"close":41600,"volume":2006,"rsi_14":80.98,"sma_20":32605.0,"sma_60":32020.83,"sma_120":32904.58},{"date":"2025-04-30","open":43000,"high":43000,"low":34500,"close":39000,"volume":6248,"rsi_14":70.78,"sma_20":33037.5,"sma_60":32155.0,"sma_120":32911.67},{"date":"2025-05-02","open":38900,"high":39900,"low":37300,"close":39000,"volume":2222,"rsi_14":71.16,"sma_20":33460.0,"sma_60":32216.67,"sma_120":32920.42},{"date":"2025-05-07","open":37500,"high":37500,"low":35850,"close":35850,"volume":385,"rsi_14":61.54,"sma_20":33590.0,"sma_60":32223.33,"sma_120":32887.08},{"date":"2025-05-08","open":36900,"high":36900,"low":34900,"close":34900,"volume":131,"rsi_14":57.7,"sma_20":33757.5,"sma_60":32278.33,"sma_120":32855.83},{"date":"2025-05-09","open":36100,"high":36100,"low":34050,"close":34050,"volume":42,"rsi_14":53.47,"sma_20":33815.0,"sma_60":32325.83,"sma_120":32812.92},{"date":"2025-05-12","open":33500,"high":34050,"low":33500,"close":33550,"volume":111,"rsi_14":48.91,"sma_20":33917.5,"sma_60":32362.5,"sma_120":32774.17},{"date":"2025-05-13","open":35050,"high":35050,"low":33550,"close":33550,"volume":46,"rsi_14":49.88,"sma_20":34032.5,"sma_60":32396.67,"sma_120":32734.17},{"date":"2025-05-14","open":34500,"high":35150,"low":33000,"close":33000,"volume":138,"rsi_14":48.79,"sma_20":34125.0,"sma_60":32396.67,"sma_120":32695.42},{"date":"2025-05-15","open":34400,"high":34900,"low":33250,"close":33250,"volume":78,"rsi_14":51.62,"sma_20":34242.5,"sma_60":32396.67,"sma_120":32664.17},{"date":"2025-05-16","open":32750,"high":34100,"low":32750,"close":33000,"volume":10,"rsi_14":50.0,"sma_20":34315.0,"sma_60":32414.17,"sma_120":32630.83},{"date":"2025-05-19","open":33500,"high":34350,"low":33500,"close":34350,"volume":48,"rsi_14":54.72,"sma_20":34405.0,"sma_60":32463.33,"sma_120":32594.58},{"date":"2025-05-20","open":35550,"high":35550,"low":33550,"close":33650,"volume":200,"rsi_14":54.2,"sma_20":34387.5,"sma_60":32499.17,"sma_120":32547.08},{"date":"2025-05-21","open":39950,"high":43700,"low":39950,"close":43700,"volume":12258,"rsi_14":68.99,"sma_20":34892.5,"sma_60":32705.83,"sma_120":32612.08},{"date":"2025-05-22","open":36150,"high":37700,"low":35000,"close":35000,"volume":14996,"rsi_14":38.96,"sma_20":34967.5,"sma_60":32765.0,"sma_120":32624.58},{"date":"2025-05-23","open":34450,"high":35800,"low":34100,"close":35800,"volume":1913,"rsi_14":44.31,"sma_20":35127.5,"sma_60":32839.17,"sma_120":32658.33},{"date":"2025-05-26","open":35100,"high":36450,"low":35100,"close":35950,"volume":695,"rsi_14":44.6,"sma_20":35275.0,"sma_60":32914.17,"sma_120":32677.92},{"date":"2025-05-27","open":35200,"high":35700,"low":35000,"close":35400,"volume":698,"rsi_14":49.12,"sma_20":35425.0,"sma_60":32978.33,"sma_120":32707.92},{"date":"2025-05-28","open":35700,"high":35700,"low":34850,"close":34900,"volume":242,"rsi_14":50.0,"sma_20":35575.0,"sma_60":33033.33,"sma_120":32746.25},{"date":"2025-05-29","open":35300,"high":35300,"low":34750,"close":34850,"volume":81,"rsi_14":51.64,"sma_20":35717.5,"sma_60":33089.17,"sma_120":32782.5},{"date":"2025-05-30","open":34850,"high":36150,"low":34850,"close":35300,"volume":120,"rsi_14":53.59,"sma_20":35402.5,"sma_60":33151.67,"sma_120":32828.33},{"date":"2025-06-02","open":35300,"high":35800,"low":35300,"close":35300,"volume":48,"rsi_14":53.59,"sma_20":35217.5,"sma_60":33210.0,"sma_120":32874.58},{"date":"2025-06-04","open":35300,"high":35450,"low":35300,"close":35300,"volume":185,"rsi_14":54.83,"sma_20":35032.5,"sma_60":33271.67,"sma_120":32917.5},{"date":"2025-06-05","open":35300,"high":36800,"low":35300,"close":35350,"volume":222,"rsi_14":54.45,"sma_20":35007.5,"sma_60":33338.33,"sma_120":32959.58},{"date":"2025-06-09","open":35750,"high":35750,"low":35350,"close":35400,"volume":74,"rsi_14":55.13,"sma_20":35032.5,"sma_60":33401.67,"sma_120":33001.67},{"date":"2025-06-10","open":35400,"high":36700,"low":35400,"close":35850,"volume":178,"rsi_14":53.33,"sma_20":35122.5,"sma_60":33470.0,"sma_120":33046.67},{"date":"2025-06-11","open":35400,"high":35850,"low":35400,"close":35500,"volume":523,"rsi_14":54.18,"sma_20":35220.0,"sma_60":33535.0,"sma_120":33096.25},{"date":"2025-06-12","open":35500,"high":35550,"low":35500,"close":35500,"volume":72,"rsi_14":16.12,"sma_20":35317.5,"sma_60":33599.17,"sma_120":33127.92},{"date":"2025-06-13","open":36000,"high":36600,"low":36000,"close":36600,"volume":94,"rsi_14":67.78,"sma_20":35497.5,"sma_60":33690.83,"sma_120":33117.08},{"date":"2025-06-16","open":37250,"high":37250,"low":35450,"close":36700,"volume":150,"rsi_14":61.84,"sma_20":35670.0,"sma_60":33781.67,"sma_120":33114.58},{"date":"2025-06-17","open":37150,"high":37150,"low":36700,"close":36700,"volume":92,"rsi_14":60.27,"sma_20":35855.0,"sma_60":33870.83,"sma_120":33142.5},{"date":"2025-06-18","open":36150,"high":36350,"low":35900,"close":36300,"volume":103,"rsi_14":62.86,"sma_20":35952.5,"sma_60":33951.67,"sma_120":33145.42},{"date":"2025-06-19","open":36300,"high":36300,"low":35750,"close":35800,"volume":12,"rsi_14":62.86,"sma_20":36060.0,"sma_60":34026.67,"sma_120":33151.67},{"date":"2025-06-20","open":36500,"high":36500,"low":35750,"close":35900,"volume":72,"rsi_14":64.79,"sma_20":35670.0,"sma_60":34103.33,"sma_120":33167.5},{"date":"2025-06-23","open":36100,"high":36100,"low":35300,"close":35300,"volume":2,"rsi_14":50.0,"sma_20":35685.0,"sma_60":34168.33,"sma_120":33161.67},{"date":"2025-06-24","open":35300,"high":35750,"low":35300,"close":35300,"volume":5,"rsi_14":50.0,"sma_20":35660.0,"sma_60":34233.33,"sma_120":33162.5},{"date":"2025-06-25","open":35300,"high":35950,"low":35300,"close":35500,"volume":150,"rsi_14":52.56,"sma_20":35637.5,"sma_60":34304.17,"sma_120":33173.33},{"date":"2025-06-26","open":35500,"high":35550,"low":35100,"close":35100,"volume":22,"rsi_14":47.06,"sma_20":35622.5,"sma_60":34366.67,"sma_120":33180.83},{"date":"2025-06-27","open":35100,"high":35750,"low":35100,"close":35750,"volume":33,"rsi_14":53.61,"sma_20":35665.0,"sma_60":34439.17,"sma_120":33199.58},{"date":"2025-06-30","open":35050,"high":35750,"low":35050,"close":35750,"volume":15,"rsi_14":48.86,"sma_20":35710.0,"sma_60":34510.83,"sma_120":33217.92},{"date":"2025-07-01","open":35750,"high":35750,"low":35050,"close":35150,"volume":414,"rsi_14":46.24,"sma_20":35702.5,"sma_60":34570.0,"sma_120":33232.92},{"date":"2025-07-02","open":35700,"high":35950,"low":35100,"close":35100,"volume":107,"rsi_14":45.74,"sma_20":35692.5,"sma_60":34649.17,"sma_120":33230.83},{"date":"2025-07-03","open":34650,"high":35950,"low":34650,"close":35000,"volume":97,"rsi_14":28.38,"sma_20":35677.5,"sma_60":34723.33,"sma_120":33231.67},{"date":"2025-07-04","open":35050,"high":35050,"low":35000,"close":35000,"volume":387,"rsi_14":26.39,"sma_20":35660.0,"sma_60":34752.5,"sma_120":33242.08},{"date":"2025-07-07","open":35000,"high":35000,"low":35000,"close":35000,"volume":79,"rsi_14":26.39,"sma_20":35640.0,"sma_60":34810.0,"sma_120":33252.08},{"date":"2025-07-08","open":38450,"high":38700,"low":35600,"close":35650,"volume":396,"rsi_14":41.56,"sma_20":35630.0,"sma_60":34855.83,"sma_120":33270.0},{"date":"2025-07-09","open":35100,"high":37150,"low":35100,"close":35750,"volume":34,"rsi_14":49.28,"sma_20":35642.5,"sma_60":34926.67,"sma_120":33291.67},{"date":"2025-07-10","open":35750,"high":36100,"low":35750,"close":35750,"volume":21,"rsi_14":47.76,"sma_20":35655.0,"sma_60":35001.67,"sma_120":33314.58},{"date":"2025-07-11","open":35700,"high":35950,"low":35700,"close":35700,"volume":299,"rsi_14":57.14,"sma_20":35610.0,"sma_60":35077.5,"sma_120":33347.08},{"date":"2025-07-14","open":35450,"high":35850,"low":35400,"close":35450,"volume":34,"rsi_14":52.46,"sma_20":35547.5,"sma_60":35153.33,"sma_120":33381.25},{"date":"2025-07-15","open":35450,"high":35950,"low":35350,"close":35350,"volume":298,"rsi_14":47.46,"sma_20":35480.0,"sma_60":35216.67,"sma_120":33415.83},{"date":"2025-07-16","open":35350,"high":35400,"low":35350,"close":35400,"volume":598,"rsi_14":55.77,"sma_20":35435.0,"sma_60":35264.17,"sma_120":33449.17},{"date":"2025-07-17","open":38000,"high":38000,"low":35500,"close":36800,"volume":357,"rsi_14":65.67,"sma_20":35485.0,"sma_60":35310.83,"sma_120":33490.83},{"date":"2025-07-18","open":35600,"high":36300,"low":35600,"close":35750,"volume":599,"rsi_14":50.0,"sma_20":35477.5,"sma_60":35346.67,"sma_120":33527.5},{"date":"2025-07-21","open":36450,"high":36450,"low":35450,"close":36000,"volume":4,"rsi_14":60.49,"sma_20":35512.5,"sma_60":35388.33,"sma_120":33569.58},{"date":"2025-07-22","open":36300,"high":36300,"low":36300,"close":36300,"volume":4,"rsi_14":63.95,"sma_20":35562.5,"sma_60":35450.0,"sma_120":33611.25},{"date":"2025-07-23","open":36550,"high":36550,"low":36300,"close":36300,"volume":8,"rsi_14":65.48,"sma_20":35602.5,"sma_60":35505.0,"sma_120":33651.67},{"date":"2025-07-24","open":35500,"high":35650,"low":35500,"close":35650,"volume":32,"rsi_14":56.7,"sma_20":35630.0,"sma_60":35559.17,"sma_120":33688.75},{"date":"2025-07-25","open":36000,"high":36000,"low":35350,"close":35350,"volume":2,"rsi_14":53.4,"sma_20":35610.0,"sma_60":35616.67,"sma_120":33728.33},{"date":"2025-07-28","open":35350,"high":35700,"low":35250,"close":35400,"volume":43,"rsi_14":47.25,"sma_20":35592.5,"sma_60":35673.33,"sma_120":33757.5},{"date":"2025-07-29","open":36100,"high":36450,"low":35350,"close":35350,"volume":328,"rsi_14":45.56,"sma_20":35602.5,"sma_60":35569.17,"sma_120":33795.0},{"date":"2025-07-30","open":34750,"high":35350,"low":34750,"close":35350,"volume":5,"rsi_14":45.56,"sma_20":35615.0,"sma_60":35508.33,"sma_120":33831.67},{"date":"2025-07-31","open":35050,"high":35500,"low":35050,"close":35500,"volume":77,"rsi_14":47.83,"sma_20":35640.0,"sma_60":35450.0,"sma_120":33833.33},{"date":"2025-08-01","open":34900,"high":35000,"low":33750,"close":34100,"volume":496,"rsi_14":38.26,"sma_20":35595.0,"sma_60":35420.83,"sma_120":33822.08},{"date":"2025-08-04","open":33600,"high":34300,"low":33600,"close":34000,"volume":445,"rsi_14":38.26,"sma_20":35545.0,"sma_60":35405.83,"sma_120":33842.08},{"date":"2025-08-05","open":34250,"high":34600,"low":34250,"close":34500,"volume":4,"rsi_14":42.74,"sma_20":35487.5,"sma_60":35413.33,"sma_120":33869.58},{"date":"2025-08-06","open":34400,"high":34400,"low":34400,"close":34400,"volume":20,"rsi_14":25.51,"sma_20":35420.0,"sma_60":35427.5,"sma_120":33895.0},{"date":"2025-08-07","open":34100,"high":34100,"low":34100,"close":34100,"volume":287,"rsi_14":30.12,"sma_20":35337.5,"sma_60":35436.67,"sma_120":33916.67},{"date":"2025-08-08","open":35000,"high":35000,"low":34450,"close":34900,"volume":997,"rsi_14":38.3,"sma_20":35297.5,"sma_60":35468.33,"sma_120":33932.5},{"date":"2025-08-11","open":34900,"high":34900,"low":34900,"close":34900,"volume":491,"rsi_14":34.09,"sma_20":35270.0,"sma_60":35495.83,"sma_120":33946.25},{"date":"2025-08-12","open":34300,"high":36100,"low":34300,"close":35300,"volume":40,"rsi_14":39.58,"sma_20":35267.5,"sma_60":35534.17,"sma_120":33974.17},{"date":"2025-08-13","open":35000,"high":36350,"low":34950,"close":36000,"volume":344,"rsi_14":53.61,"sma_20":35297.5,"sma_60":35561.67,"sma_120":34012.5},{"date":"2025-08-14","open":36350,"high":36350,"low":35100,"close":35500,"volume":990,"rsi_14":51.49,"sma_20":35232.5,"sma_60":35592.5,"sma_120":34045.83},{"date":"2025-08-18","open":35000,"high":35800,"low":34900,"close":35800,"volume":595,"rsi_14":53.77,"sma_20":35235.0,"sma_60":35460.83,"sma_120":34083.33},{"date":"2025-08-19","open":35000,"high":35800,"low":35000,"close":35800,"volume":321,"rsi_14":54.29,"sma_20":35225.0,"sma_60":35474.17,"sma_120":34119.58},{"date":"2025-08-20","open":34900,"high":34950,"low":34200,"close":34950,"volume":7,"rsi_14":46.72,"sma_20":35157.5,"sma_60":35460.0,"sma_120":34149.58},{"date":"2025-08-21","open":34950,"high":34950,"low":34600,"close":34600,"volume":191,"rsi_14":42.86,"sma_20":35072.5,"sma_60":35437.5,"sma_120":34175.83},{"date":"2025-08-22","open":34500,"high":34500,"low":34000,"close":34450,"volume":968,"rsi_14":53.47,"sma_20":35012.5,"sma_60":35421.67,"sma_120":34200.0},{"date":"2025-08-25","open":34700,"high":34700,"low":34700,"close":34700,"volume":484,"rsi_14":56.73,"sma_20":34980.0,"sma_60":35418.33,"sma_120":34225.83},{"date":"2025-08-26","open":34700,"high":34700,"low":33950,"close":34650,"volume":18,"rsi_14":51.58,"sma_20":34942.5,"sma_60":35415.0,"sma_120":34252.08},{"date":"2025-08-27","open":34150,"high":34650,"low":34100,"close":34100,"volume":17,"rsi_14":47.12,"sma_20":34880.0,"sma_60":35395.0,"sma_120":34273.33},{"date":"2025-08-28","open":33600,"high":34350,"low":33600,"close":34350,"volume":320,"rsi_14":52.43,"sma_20":34830.0,"sma_60":35379.17,"sma_120":34294.58},{"date":"2025-08-29","open":33650,"high":34300,"low":33400,"close":33400,"volume":687,"rsi_14":35.85,"sma_20":34725.0,"sma_60":35347.5,"sma_120":34309.58},{"date":"2025-09-01","open":31900,"high":32700,"low":31900,"close":32000,"volume":13,"rsi_14":28.36,"sma_20":34620.0,"sma_60":35291.67,"sma_120":34315.0},{"date":"2025-09-02","open":31900,"high":32050,"low":31900,"close":32050,"volume":0,"rsi_14":24.41,"sma_20":34522.5,"sma_60":35235.83,"sma_120":34318.75},{"date":"2025-09-03","open":32050,"high":33250,"low":32050,"close":33200,"volume":69,"rsi_14":29.41,"sma_20":34457.5,"sma_60":35191.67,"sma_120":34330.83},{"date":"2025-09-04","open":32450,"high":33200,"low":32450,"close":33200,"volume":326,"rsi_14":31.75,"sma_20":34397.5,"sma_60":35153.33,"sma_120":34344.17},{"date":"2025-09-05","open":33300,"high":33300,"low":33300,"close":33300,"volume":0,"rsi_14":29.51,"sma_20":34357.5,"sma_60":35116.67,"sma_120":34357.92},{"date":"2025-09-08","open":32800,"high":33350,"low":32800,"close":33350,"volume":5,"rsi_14":30.08,"sma_20":34280.0,"sma_60":35062.5,"sma_120":34376.67},{"date":"2025-09-09","open":33350,"high":33650,"low":33100,"close":33650,"volume":1,"rsi_14":38.39,"sma_20":34217.5,"sma_60":35011.67,"sma_120":34396.67},{"date":"2025-09-10","open":33650,"high":33900,"low":33650,"close":33900,"volume":1,"rsi_14":43.64,"sma_20":34147.5,"sma_60":34965.0,"sma_120":34417.92},{"date":"2025-09-11","open":34200,"high":34200,"low":34200,"close":34200,"volume":4,"rsi_14":47.79,"sma_20":34057.5,"sma_60":34930.0,"sma_120":34440.83},{"date":"2025-09-12","open":34050,"high":34100,"low":33150,"close":34100,"volume":80,"rsi_14":44.55,"sma_20":33987.5,"sma_60":34901.67,"sma_120":34464.17},{"date":"2025-09-15","open":34000,"high":34000,"low":32500,"close":33600,"volume":53,"rsi_14":41.18,"sma_20":33877.5,"sma_60":34863.33,"sma_120":34483.33},{"date":"2025-09-16","open":34000,"high":34000,"low":33750,"close":33750,"volume":1,"rsi_14":46.85,"sma_20":33775.0,"sma_60":34837.5,"sma_120":34502.92},{"date":"2025-09-17","open":33750,"high":33750,"low":33750,"close":33750,"volume":0,"rsi_14":44.34,"sma_20":33715.0,"sma_60":34811.67,"sma_120":34522.5},{"date":"2025-09-18","open":34000,"high":34250,"low":33550,"close":34250,"volume":6,"rsi_14":58.76,"sma_20":33697.5,"sma_60":34790.83,"sma_120":34547.5},{"date":"2025-09-19","open":34250,"high":34250,"low":34000,"close":34000,"volume":0,"rsi_14":77.03,"sma_20":33675.0,"sma_60":34772.5,"sma_120":34569.58},{"date":"2025-09-22","open":34250,"high":34250,"low":33750,"close":33750,"volume":1,"rsi_14":71.79,"sma_20":33627.5,"sma_60":34739.17,"sma_120":34589.17},{"date":"2025-09-23","open":33050,"high":33750,"low":33050,"close":33100,"volume":33,"rsi_14":48.53,"sma_20":33550.0,"sma_60":34695.0,"sma_120":34602.92},{"date":"2025-09-24","open":33550,"high":33700,"low":31350,"close":33650,"volume":9,"rsi_14":55.7,"sma_20":33527.5,"sma_60":34670.0,"sma_120":34620.0},{"date":"2025-09-25","open":33400,"high":33600,"low":32900,"close":33600,"volume":172,"rsi_14":53.85,"sma_20":33490.0,"sma_60":34645.0,"sma_120":34647.08},{"date":"2025-09-26","open":33350,"high":33600,"low":32600,"close":32600,"volume":257,"rsi_14":42.27,"sma_20":33450.0,"sma_60":34605.0,"sma_120":34664.17},{"date":"2025-09-29","open":33000,"high":35100,"low":33000,"close":34900,"volume":245,"rsi_14":59.12,"sma_20":33595.0,"sma_60":34603.33,"sma_120":34677.92},{"date":"2025-09-30","open":34150,"high":36000,"low":34150,"close":35750,"volume":126,"rsi_14":62.42,"sma_20":33780.0,"sma_60":34615.83,"sma_120":34712.92},{"date":"2025-10-01","open":35600,"high":35800,"low":35150,"close":35800,"volume":121,"rsi_14":61.11,"sma_20":33910.0,"sma_60":34618.33,"sma_120":34737.08},{"date":"2025-10-02","open":35200,"high":35800,"low":35150,"close":35800,"volume":80,"rsi_14":61.97,"sma_20":34040.0,"sma_60":34619.17,"sma_120":34772.92},{"date":"2025-10-10","open":34900,"high":35900,"low":33850,"close":35900,"volume":234,"rsi_14":67.16,"sma_20":34170.0,"sma_60":34621.67,"sma_120":34811.67},{"date":"2025-10-13","open":35650,"high":35900,"low":35650,"close":35900,"volume":1,"rsi_14":66.41,"sma_20":34297.5,"sma_60":34625.0,"sma_120":34851.25},{"date":"2025-10-14","open":35600,"high":35600,"low":34700,"close":34800,"volume":45,"rsi_14":56.86,"sma_20":34355.0,"sma_60":34614.17,"sma_120":34883.75},{"date":"2025-10-15","open":34800,"high":34800,"low":34500,"close":34800,"volume":32,"rsi_14":53.85,"sma_20":34400.0,"sma_60":34605.0,"sma_120":34910.83},{"date":"2025-10-16","open":34500,"high":35500,"low":34500,"close":35500,"volume":97,"rsi_14":59.87,"sma_20":34465.0,"sma_60":34606.67,"sma_120":34935.42},{"date":"2025-10-17","open":36250,"high":36900,"low":36250,"close":36750,"volume":5,"rsi_14":67.44,"sma_20":34597.5,"sma_60":34605.83,"sma_120":34958.33},{"date":"2025-10-20","open":36750,"high":38050,"low":36500,"close":37150,"volume":28,"rsi_14":74.25,"sma_20":34775.0,"sma_60":34629.17,"sma_120":34987.92},{"date":"2025-10-21","open":36900,"high":36900,"low":36900,"close":36900,"volume":1,"rsi_14":70.19,"sma_20":34932.5,"sma_60":34644.17,"sma_120":35016.25},{"date":"2025-10-22","open":35800,"high":37250,"low":35800,"close":35950,"volume":19,"rsi_14":63.13,"sma_20":35042.5,"sma_60":34638.33,"sma_120":35044.17},{"date":"2025-10-23","open":36300,"high":37000,"low":35850,"close":35850,"volume":2,"rsi_14":70.19,"sma_20":35122.5,"sma_60":34630.83,"sma_120":35067.92},{"date":"2025-10-24","open":35700,"high":35700,"low":35150,"close":35700,"volume":301,"rsi_14":56.78,"sma_20":35207.5,"sma_60":34631.67,"sma_120":35095.42},{"date":"2025-10-27","open":36400,"high":36400,"low":36350,"close":36350,"volume":0,"rsi_14":55.26,"sma_20":35337.5,"sma_60":34648.33,"sma_120":35132.5},{"date":"2025-10-28","open":35950,"high":36700,"low":35950,"close":36700,"volume":0,"rsi_14":57.5,"sma_20":35517.5,"sma_60":34670.0,"sma_120":35171.67},{"date":"2025-10-29","open":36200,"high":37150,"low":36200,"close":37150,"volume":1,"rsi_14":60.47,"sma_20":35692.5,"sma_60":34700.0,"sma_120":35134.58},{"date":"2025-10-30","open":36650,"high":37150,"low":36400,"close":37150,"volume":3,"rsi_14":59.84,"sma_20":35870.0,"sma_60":34730.0,"sma_120":35119.17},{"date":"2025-10-31","open":36400,"high":37900,"low":36400,"close":37900,"volume":17,"rsi_14":64.08,"sma_20":36135.0,"sma_60":34770.0,"sma_120":35110.0},{"date":"2025-11-03","open":36600,"high":38050,"low":36600,"close":38050,"volume":131,"rsi_14":76.42,"sma_20":36292.5,"sma_60":34835.83,"sma_120":35128.33},{"date":"2025-11-04","open":36900,"high":36900,"low":36650,"close":36800,"volume":51,"rsi_14":63.51,"sma_20":36345.0,"sma_60":34882.5,"sma_120":35144.17},{"date":"2025-11-05","open":36550,"high":37300,"low":36050,"close":37000,"volume":5,"rsi_14":60.87,"sma_20":36405.0,"sma_60":34924.17,"sma_120":35168.75},{"date":"2025-11-06","open":36250,"high":38100,"low":36250,"close":38100,"volume":8,"rsi_14":60.0,"sma_20":36520.0,"sma_60":34985.83,"sma_120":35206.67},{"date":"2025-11-07","open":38100,"high":38100,"low":38100,"close":38100,"volume":34,"rsi_14":57.48,"sma_20":36630.0,"sma_60":35052.5,"sma_120":35244.58},{"date":"2025-11-10","open":38100,"high":38100,"low":38100,"close":38100,"volume":0,"rsi_14":59.84,"sma_20":36740.0,"sma_60":35105.83,"sma_120":35287.08},{"date":"2025-11-11","open":38450,"high":38450,"low":37500,"close":38350,"volume":80,"rsi_14":72.22,"sma_20":36917.5,"sma_60":35163.33,"sma_120":35329.58},{"date":"2025-11-12","open":38350,"high":38350,"low":38350,"close":38350,"volume":1,"rsi_14":73.58,"sma_20":37095.0,"sma_60":35214.17,"sma_120":35374.17},{"date":"2025-11-13","open":37450,"high":37450,"low":37200,"close":37450,"volume":62,"rsi_14":64.46,"sma_20":37192.5,"sma_60":35238.33,"sma_120":35400.0},{"date":"2025-11-14","open":37450,"high":37450,"low":37450,"close":37450,"volume":0,"rsi_14":60.19,"sma_20":37227.5,"sma_60":35270.83,"sma_120":35431.67},{"date":"2025-11-17","open":36700,"high":37600,"low":36700,"close":36750,"volume":2,"rsi_14":50.43,"sma_20":37207.5,"sma_60":35286.67,"sma_120":35373.75},{"date":"2025-11-18","open":36700,"high":36700,"low":36150,"close":36350,"volume":2,"rsi_14":42.98,"sma_20":37180.0,"sma_60":35295.83,"sma_120":35385.0},{"date":"2025-11-19","open":36300,"high":36350,"low":36300,"close":36350,"volume":2,"rsi_14":42.98,"sma_20":37200.0,"sma_60":35319.17,"sma_120":35389.58},{"date":"2025-11-20","open":36350,"high":37000,"low":36350,"close":37000,"volume":114,"rsi_14":41.96,"sma_20":37257.5,"sma_60":35359.17,"sma_120":35398.33},{"date":"2025-11-21","open":38050,"high":38050,"low":36800,"close":38000,"volume":28,"rsi_14":49.61,"sma_20":37372.5,"sma_60":35418.33,"sma_120":35420.0},{"date":"2025-11-24","open":37000,"high":38450,"low":36850,"close":38450,"volume":35,"rsi_14":64.6,"sma_20":37477.5,"sma_60":35480.83,"sma_120":35449.58},{"date":"2025-11-25","open":38450,"high":38450,"low":38450,"close":38450,"volume":7,"rsi_14":63.3,"sma_20":37565.0,"sma_60":35544.17,"sma_120":35479.58},{"date":"2025-11-26","open":38400,"high":38400,"low":37600,"close":38400,"volume":43,"rsi_14":53.41,"sma_20":37627.5,"sma_60":35615.83,"sma_120":35505.42},{"date":"2025-11-27","open":37100,"high":37100,"low":37100,"close":37100,"volume":50,"rsi_14":41.23,"sma_20":37625.0,"sma_60":35661.67,"sma_120":35520.42},{"date":"2025-11-28","open":36550,"high":37300,"low":36400,"close":36400,"volume":74,"rsi_14":36.72,"sma_20":37550.0,"sma_60":35711.67,"sma_120":35529.58},{"date":"2025-12-01","open":37000,"high":37000,"low":37000,"close":37000,"volume":0,"rsi_14":40.0,"sma_20":37497.5,"sma_60":35795.0,"sma_120":35543.33},{"date":"2025-12-02","open":37000,"high":37000,"low":37000,"close":37000,"volume":0,"rsi_14":40.0,"sma_20":37507.5,"sma_60":35877.5,"sma_120":35556.67},{"date":"2025-12-03","open":36900,"high":36900,"low":36900,"close":36900,"volume":0,"rsi_14":45.38,"sma_20":37502.5,"sma_60":35939.17,"sma_120":35565.42},{"date":"2025-12-04","open":36900,"high":36900,"low":36900,"close":36900,"volume":11,"rsi_14":45.38,"sma_20":37442.5,"sma_60":36000.83,"sma_120":35577.08},{"date":"2025-12-05","open":36850,"high":47950,"low":36850,"close":41200,"volume":10165,"rsi_14":73.3,"sma_20":37597.5,"sma_60":36132.5,"sma_120":35624.58},{"date":"2025-12-08","open":41500,"high":41500,"low":37600,"close":37800,"volume":2439,"rsi_14":55.78,"sma_20":37582.5,"sma_60":36206.67,"sma_120":35634.58},{"date":"2025-12-09","open":41000,"high":41000,"low":33100,"close":34550,"volume":7096,"rsi_14":44.3,"sma_20":37392.5,"sma_60":36221.67,"sma_120":35616.67},{"date":"2025-12-10","open":33650,"high":37900,"low":33650,"close":36500,"volume":2253,"rsi_14":48.54,"sma_20":37300.0,"sma_60":36265.0,"sma_120":35615.0},{"date":"2025-12-11","open":35800,"high":38000,"low":35800,"close":36500,"volume":1304,"rsi_14":45.34,"sma_20":37252.5,"sma_60":36303.33,"sma_120":35616.67},{"date":"2025-12-12","open":36950,"high":38000,"low":36000,"close":36500,"volume":690,"rsi_14":43.77,"sma_20":37205.0,"sma_60":36343.33,"sma_120":35622.5},{"date":"2025-12-15","open":38000,"high":38150,"low":36150,"close":36500,"volume":405,"rsi_14":43.77,"sma_20":37192.5,"sma_60":36391.67,"sma_120":35627.5},{"date":"2025-12-16","open":37500,"high":42950,"low":37500,"close":39100,"volume":7543,"rsi_14":51.92,"sma_20":37330.0,"sma_60":36480.83,"sma_120":35659.17},{"date":"2025-12-17","open":39000,"high":50500,"low":39000,"close":45500,"volume":24179,"rsi_14":68.03,"sma_20":37787.5,"sma_60":36676.67,"sma_120":35744.17},{"date":"2025-12-18","open":42000,"high":48000,"low":41800,"close":42100,"volume":17593,"rsi_14":60.96,"sma_20":38042.5,"sma_60":36807.5,"sma_120":35799.17},{"date":"2025-12-19","open":40700,"high":45000,"low":38350,"close":42700,"volume":9771,"rsi_14":60.96,"sma_20":38277.5,"sma_60":36952.5,"sma_120":35862.5},{"date":"2025-12-22","open":42700,"high":44000,"low":39450,"close":40100,"volume":7375,"rsi_14":55.42,"sma_20":38360.0,"sma_60":37058.33,"sma_120":35898.75},{"date":"2025-12-23","open":39750,"high":39750,"low":36850,"close":37400,"volume":2815,"rsi_14":50.8,"sma_20":38307.5,"sma_60":37130.0,"sma_120":35912.5},{"date":"2025-12-24","open":37400,"high":37400,"low":35900,"close":36100,"volume":2364,"rsi_14":48.77,"sma_20":38192.5,"sma_60":37170.83,"sma_120":35920.42},{"date":"2025-12-26","open":36350,"high":37900,"low":35500,"close":37650,"volume":602,"rsi_14":44.03,"sma_20":38220.0,"sma_60":37238.33,"sma_120":35941.67},{"date":"2025-12-29","open":37450,"high":38600,"low":36800,"close":37650,"volume":1382,"rsi_14":49.72,"sma_20":38282.5,"sma_60":37322.5,"sma_120":35963.75},{"date":"2025-12-30","open":37900,"high":37950,"low":36900,"close":36900,"volume":1325,"rsi_14":54.93,"sma_20":38277.5,"sma_60":37355.83,"sma_120":35979.58},{"date":"2026-01-02","open":37800,"high":37800,"low":35950,"close":35950,"volume":1183,"rsi_14":48.8,"sma_20":38225.0,"sma_60":37359.17,"sma_120":35987.5},{"date":"2026-01-05","open":35500,"high":37000,"low":35500,"close":36000,"volume":303,"rsi_14":48.91,"sma_20":38180.0,"sma_60":37362.5,"sma_120":35990.42},{"date":"2026-01-06","open":35550,"high":35650,"low":34850,"close":34900,"volume":2221,"rsi_14":46.67,"sma_20":38080.0,"sma_60":37347.5,"sma_120":35983.33},{"date":"2026-01-07","open":35750,"high":35750,"low":35250,"close":35250,"volume":62,"rsi_14":47.43,"sma_20":37782.5,"sma_60":37336.67,"sma_120":35979.17},{"date":"2026-01-08","open":35200,"high":35200,"low":34500,"close":34500,"volume":1546,"rsi_14":39.78,"sma_20":37617.5,"sma_60":37313.33,"sma_120":35969.17},{"date":"2026-01-09","open":34500,"high":35350,"low":34500,"close":35250,"volume":97,"rsi_14":19.58,"sma_20":37652.5,"sma_60":37320.83,"sma_120":35967.5},{"date":"2026-01-12","open":35450,"high":35450,"low":34700,"close":35250,"volume":337,"rsi_14":24.54,"sma_20":37590.0,"sma_60":37328.33,"sma_120":35966.67},{"date":"2026-01-13","open":34650,"high":35350,"low":34350,"close":34500,"volume":956,"rsi_14":19.85,"sma_20":37490.0,"sma_60":37311.67,"sma_120":35959.17},{"date":"2026-01-14","open":35350,"high":35350,"low":34500,"close":34550,"volume":223,"rsi_14":24.89,"sma_20":37392.5,"sma_60":37275.0,"sma_120":35940.42},{"date":"2026-01-15","open":35400,"high":35400,"low":34650,"close":34700,"volume":389,"rsi_14":34.12,"sma_20":37302.5,"sma_60":37234.17,"sma_120":35931.67},{"date":"2026-01-16","open":35200,"high":35200,"low":34600,"close":34950,"volume":111,"rsi_14":42.28,"sma_20":37095.0,"sma_60":37201.67,"sma_120":35922.92},{"date":"2026-01-19","open":34600,"high":34900,"low":34500,"close":34900,"volume":532,"rsi_14":26.89,"sma_20":36565.0,"sma_60":37184.17,"sma_120":35911.25},{"date":"2026-01-20","open":34350,"high":35000,"low":34350,"close":34450,"volume":1122,"rsi_14":25.0,"sma_20":36182.5,"sma_60":37160.83,"sma_120":35895.83},{"date":"2026-01-21","open":35400,"high":35400,"low":34500,"close":34500,"volume":350,"rsi_14":28.95,"sma_20":35772.5,"sma_60":37140.83,"sma_120":35886.25},{"date":"2026-01-22","open":35200,"high":35200,"low":34500,"close":34500,"volume":185,"rsi_14":34.74,"sma_20":35492.5,"sma_60":37110.0,"sma_120":35879.17},{"date":"2026-01-23","open":34450,"high":35700,"low":34450,"close":35650,"volume":196,"rsi_14":47.01,"sma_20":35405.0,"sma_60":37092.5,"sma_120":35881.25},{"date":"2026-01-26","open":34600,"high":35050,"low":34600,"close":34700,"volume":403,"rsi_14":48.25,"sma_20":35335.0,"sma_60":37051.67,"sma_120":35875.83},{"date":"2026-01-27","open":34700,"high":35200,"low":34600,"close":34600,"volume":111,"rsi_14":44.04,"sma_20":35182.5,"sma_60":37009.17,"sma_120":35869.58},{"date":"2026-01-28","open":34350,"high":34950,"low":34350,"close":34500,"volume":794,"rsi_14":50.0,"sma_20":35025.0,"sma_60":36952.5,"sma_120":35861.25},{"date":"2026-01-29","open":34500,"high":34850,"low":34500,"close":34800,"volume":288,"rsi_14":44.83,"sma_20":34920.0,"sma_60":36898.33,"sma_120":35867.08},{"date":"2026-01-30","open":34600,"high":34950,"low":34550,"close":34550,"volume":456,"rsi_14":42.39,"sma_20":34850.0,"sma_60":36860.83,"sma_120":35871.67},{"date":"2026-02-02","open":35000,"high":35000,"low":34450,"close":34450,"volume":409,"rsi_14":49.37,"sma_20":34772.5,"sma_60":36818.33,"sma_120":35871.25},{"date":"2026-02-03","open":34500,"high":36800,"low":34500,"close":35600,"volume":1232,"rsi_14":60.4,"sma_20":34807.5,"sma_60":36776.67,"sma_120":35881.25},{"date":"2026-02-04","open":35150,"high":36400,"low":34650,"close":36400,"volume":123,"rsi_14":64.91,"sma_20":34865.0,"sma_60":36748.33,"sma_120":35900.42},{"date":"2026-02-05","open":35500,"high":35500,"low":34650,"close":35250,"volume":275,"rsi_14":52.27,"sma_20":34902.5,"sma_60":36700.83,"sma_120":35903.33},{"date":"2026-02-06","open":34800,"high":35200,"low":34550,"close":34750,"volume":150,"rsi_14":48.94,"sma_20":34877.5,"sma_60":36640.83,"sma_120":35902.08},{"date":"2026-02-09","open":34750,"high":35100,"low":34450,"close":34900,"volume":641,"rsi_14":53.33,"sma_20":34860.0,"sma_60":36583.33,"sma_120":35898.75},{"date":"2026-02-10","open":35600,"high":35600,"low":34700,"close":35000,"volume":78,"rsi_14":53.68,"sma_20":34885.0,"sma_60":36542.5,"sma_120":35890.42},{"date":"2026-02-11","open":34750,"high":35900,"low":34750,"close":35900,"volume":235,"rsi_14":59.09,"sma_20":34952.5,"sma_60":36516.67,"sma_120":35893.75},{"date":"2026-02-12","open":36200,"high":36200,"low":35200,"close":35800,"volume":577,"rsi_14":51.13,"sma_20":35007.5,"sma_60":36500.83,"sma_120":35893.75},{"date":"2026-02-13","open":35800,"high":37950,"low":35400,"close":37700,"volume":151,"rsi_14":69.74,"sma_20":35145.0,"sma_60":36523.33,"sma_120":35909.58},{"date":"2026-02-19","open":36300,"high":36700,"low":36300,"close":36650,"volume":1695,"rsi_14":61.99,"sma_20":35232.5,"sma_60":36528.33,"sma_120":35923.75},{"date":"2026-02-20","open":36600,"high":36600,"low":36400,"close":36400,"volume":140,"rsi_14":60.92,"sma_20":35330.0,"sma_60":36518.33,"sma_120":35938.75},{"date":"2026-02-23","open":36400,"high":36500,"low":35500,"close":36100,"volume":1158,"rsi_14":57.47,"sma_20":35410.0,"sma_60":36486.67,"sma_120":35952.5},{"date":"2026-02-24","open":36100,"high":36500,"low":36100,"close":36500,"volume":23,"rsi_14":61.02,"sma_20":35510.0,"sma_60":36454.17,"sma_120":35967.5},{"date":"2026-02-25","open":36450,"high":36450,"low":35200,"close":35750,"volume":266,"rsi_14":56.84,"sma_20":35515.0,"sma_60":36409.17,"sma_120":35976.67},{"date":"2026-02-26","open":35650,"high":35650,"low":35000,"close":35200,"volume":194,"rsi_14":47.75,"sma_20":35540.0,"sma_60":36355.83,"sma_120":35985.83},{"date":"2026-02-27","open":35150,"high":35150,"low":34550,"close":34550,"volume":17,"rsi_14":39.43,"sma_20":35537.5,"sma_60":36313.33,"sma_120":35987.5},{"date":"2026-03-03","open":34550,"high":35200,"low":32850,"close":32850,"volume":660,"rsi_14":37.1,"sma_20":35455.0,"sma_60":36254.17,"sma_120":35982.92},{"date":"2026-03-04","open":33850,"high":33850,"low":32450,"close":33350,"volume":785,"rsi_14":42.47,"sma_20":35382.5,"sma_60":36193.33,"sma_120":35994.17},{"date":"2026-03-05","open":34250,"high":34250,"low":33300,"close":34100,"volume":50,"rsi_14":45.96,"sma_20":35360.0,"sma_60":36145.0,"sma_120":36011.25},{"date":"2026-03-06","open":33400,"high":34000,"low":33400,"close":34000,"volume":146,"rsi_14":44.95,"sma_20":35337.5,"sma_60":36096.67,"sma_120":36017.92},{"date":"2026-03-09","open":33900,"high":33900,"low":33000,"close":33550,"volume":82,"rsi_14":37.57,"sma_20":35235.0,"sma_60":36040.83,"sma_120":36020.83},{"date":"2026-03-10","open":33500,"high":33800,"low":33400,"close":33400,"volume":34,"rsi_14":37.37,"sma_20":35085.0,"sma_60":35910.83,"sma_120":36021.67},{"date":"2026-03-11","open":33400,"high":33850,"low":33400,"close":33500,"volume":66,"rsi_14":22.73,"sma_20":34997.5,"sma_60":35839.17,"sma_120":36022.92},{"date":"2026-03-12","open":34200,"high":34250,"low":34200,"close":34250,"volume":1,"rsi_14":33.78,"sma_20":34972.5,"sma_60":35834.17,"sma_120":36027.92},{"date":"2026-03-13","open":34250,"high":34250,"low":34200,"close":34200,"volume":19,"rsi_14":34.72,"sma_20":34937.5,"sma_60":35795.83,"sma_120":36030.42},{"date":"2026-03-16","open":37800,"high":37800,"low":34050,"close":34050,"volume":452,"rsi_14":35.46,"sma_20":34890.0,"sma_60":35755.0,"sma_120":36029.17},{"date":"2026-03-17","open":34500,"high":34500,"low":33550,"close":33850,"volume":58,"rsi_14":30.66,"sma_20":34787.5,"sma_60":35710.83,"sma_120":36027.08},{"date":"2026-03-18","open":33900,"high":34900,"low":33900,"close":34850,"volume":71,"rsi_14":43.66,"sma_20":34740.0,"sma_60":35683.33,"sma_120":36037.5},{"date":"2026-03-19","open":42000,"high":42000,"low":34950,"close":35550,"volume":11727,"rsi_14":52.41,"sma_20":34632.5,"sma_60":35624.17,"sma_120":36052.5},{"date":"2026-03-20","open":35400,"high":36900,"low":34350,"close":35500,"volume":3323,"rsi_14":57.14,"sma_20":34575.0,"sma_60":35457.5,"sma_120":36067.08},{"date":"2026-03-23","open":35450,"high":35450,"low":34000,"close":34050,"volume":957,"rsi_14":59.38,"sma_20":34457.5,"sma_60":35323.33,"sma_120":36065.42},{"date":"2026-03-24","open":34650,"high":34650,"low":33850,"close":34200,"volume":391,"rsi_14":57.02,"sma_20":34362.5,"sma_60":35181.67,"sma_120":36067.08},{"date":"2026-03-25","open":34950,"high":34950,"low":33850,"close":34400,"volume":830,"rsi_14":52.73,"sma_20":34257.5,"sma_60":35086.67,"sma_120":36072.5},{"date":"2026-03-26","open":35500,"high":35500,"low":33850,"close":34700,"volume":50,"rsi_14":56.14,"sma_20":34205.0,"sma_60":35041.67,"sma_120":36085.83},{"date":"2026-03-27","open":33900,"high":34650,"low":33800,"close":34450,"volume":145,"rsi_14":58.18,"sma_20":34167.5,"sma_60":35014.17,"sma_120":36092.5},{"date":"2026-03-30","open":33750,"high":34450,"low":33500,"close":34150,"volume":31,"rsi_14":56.64,"sma_20":34147.5,"sma_60":34955.83,"sma_120":36097.08},{"date":"2026-03-31","open":34000,"high":34000,"low":33250,"close":33250,"volume":243,"rsi_14":48.06,"sma_20":34167.5,"sma_60":34882.5,"sma_120":36102.5},{"date":"2026-04-01","open":34000,"high":34850,"low":33500,"close":34700,"volume":103,"rsi_14":53.15,"sma_20":34235.0,"sma_60":34845.83,"sma_120":36100.83},{"date":"2026-04-02","open":35000,"high":35000,"low":33200,"close":34200,"volume":114,"rsi_14":50.0,"sma_20":34240.0,"sma_60":34816.67,"sma_120":36087.92},{"date":"2026-04-03","open":33950,"high":33950,"low":33550,"close":33600,"volume":150,"rsi_14":47.2,"sma_20":34220.0,"sma_60":34776.67,"sma_120":36069.58},{"date":"2026-04-06","open":34500,"high":34500,"low":34250,"close":34250,"volume":7,"rsi_14":52.35,"sma_20":34255.0,"sma_60":34765.83,"sma_120":36056.67},{"date":"2026-04-07","open":34450,"high":34450,"low":33450,"close":33500,"volume":447,"rsi_14":41.82,"sma_20":34260.0,"sma_60":34736.67,"sma_120":36036.67},{"date":"2026-04-08","open":33800,"high":35000,"low":33800,"close":34300,"volume":124,"rsi_14":42.51,"sma_20":34300.0,"sma_60":34733.33,"sma_120":36023.33},{"date":"2026-04-09","open":35500,"high":35500,"low":33000,"close":33900,"volume":132,"rsi_14":40.8,"sma_20":34282.5,"sma_60":34710.83,"sma_120":36015.83},{"date":"2026-04-10","open":34000,"high":34000,"low":33350,"close":33800,"volume":597,"rsi_14":48.3,"sma_20":34262.5,"sma_60":34686.67,"sma_120":36007.5},{"date":"2026-04-13","open":33200,"high":34050,"low":33200,"close":33450,"volume":371,"rsi_14":45.03,"sma_20":34232.5,"sma_60":34669.17,"sma_120":35990.42},{"date":"2026-04-14","open":33500,"high":34250,"low":33500,"close":34250,"volume":126,"rsi_14":49.08,"sma_20":34252.5,"sma_60":34664.17,"sma_120":35969.58},{"date":"2026-04-15","open":34200,"high":34200,"low":33750,"close":33750,"volume":44,"rsi_14":44.31,"sma_20":34197.5,"sma_60":34648.33,"sma_120":35941.25},{"date":"2026-04-16","open":34250,"high":34250,"low":33350,"close":33350,"volume":70,"rsi_14":43.53,"sma_20":34087.5,"sma_60":34621.67,"sma_120":35911.67},{"date":"2026-04-17","open":33750,"high":33900,"low":33550,"close":33900,"volume":514,"rsi_14":48.57,"sma_20":34007.5,"sma_60":34605.0,"sma_120":35894.58},{"date":"2026-04-20","open":33550,"high":34100,"low":33550,"close":33600,"volume":152,"rsi_14":52.15,"sma_20":33985.0,"sma_60":34590.83,"sma_120":35875.83},{"date":"2026-04-21","open":34250,"high":34600,"low":33850,"close":33900,"volume":85,"rsi_14":44.29,"sma_20":33970.0,"sma_60":34580.83,"sma_120":35860.83},{"date":"2026-04-22","open":33900,"high":34500,"low":33900,"close":34050,"volume":105,"rsi_14":48.87,"sma_20":33952.5,"sma_60":34573.33,"sma_120":35841.67},{"date":"2026-04-23","open":34050,"high":34050,"low":33900,"close":34050,"volume":59,"rsi_14":53.72,"sma_20":33920.0,"sma_60":34546.67,"sma_120":35819.58},{"date":"2026-04-24","open":34050,"high":34050,"low":33800,"close":34050,"volume":48,"rsi_14":48.15,"sma_20":33900.0,"sma_60":34535.83,"sma_120":35793.75},{"date":"2026-04-27","open":34050,"high":40000,"low":34050,"close":38100,"volume":6677,"rsi_14":76.44,"sma_20":34097.5,"sma_60":34594.17,"sma_120":35801.67},{"date":"2026-04-28","open":35500,"high":38150,"low":35500,"close":35500,"volume":4846,"rsi_14":55.71,"sma_20":34210.0,"sma_60":34610.83,"sma_120":35781.67},{"date":"2026-04-29","open":35500,"high":36000,"low":35150,"close":35400,"volume":1044,"rsi_14":57.35,"sma_20":34245.0,"sma_60":34620.83,"sma_120":35759.58},{"date":"2026-04-30","open":35050,"high":35900,"low":34950,"close":34950,"volume":307,"rsi_14":55.45,"sma_20":34282.5,"sma_60":34627.5,"sma_120":35744.17},{"date":"2026-05-04","open":34500,"high":36000,"low":34500,"close":34500,"volume":463,"rsi_14":54.93,"sma_20":34327.5,"sma_60":34628.33,"sma_120":35723.33},{"date":"2026-05-06","open":34500,"high":34800,"low":34500,"close":34800,"volume":377,"rsi_14":52.71,"sma_20":34355.0,"sma_60":34615.0,"sma_120":35695.83},{"date":"2026-05-07","open":34800,"high":35850,"low":34800,"close":35200,"volume":984,"rsi_14":57.21,"sma_20":34440.0,"sma_60":34595.0,"sma_120":35671.67},{"date":"2026-05-08","open":37050,"high":37050,"low":34800,"close":35750,"volume":456,"rsi_14":61.76,"sma_20":34512.5,"sma_60":34603.33,"sma_120":35652.08},{"date":"2026-05-11","open":35750,"high":35750,"low":34950,"close":35000,"volume":492,"rsi_14":55.29,"sma_20":34567.5,"sma_60":34607.5,"sma_120":35624.17},{"date":"2026-05-12","open":35000,"high":35250,"low":33500,"close":34050,"volume":286,"rsi_14":52.04,"sma_20":34580.0,"sma_60":34593.33,"sma_120":35588.33},{"date":"2026-05-13","open":34200,"high":36250,"low":33750,"close":36250,"volume":681,"rsi_14":59.07,"sma_20":34720.0,"sma_60":34614.17,"sma_120":35578.33},{"date":"2026-05-14","open":37250,"high":37250,"low":34500,"close":35300,"volume":477,"rsi_14":54.55,"sma_20":34772.5,"sma_60":34604.17,"sma_120":35560.42},{"date":"2026-05-15","open":34450,"high":34800,"low":33200,"close":33200,"volume":367,"rsi_14":47.32,"sma_20":34745.0,"sma_60":34560.83,"sma_120":35530.83},{"date":"2026-05-18","open":34000,"high":34400,"low":33800,"close":33850,"volume":650,"rsi_14":49.39,"sma_20":34770.0,"sma_60":34496.67,"sma_120":35510.0},{"date":"2026-05-19","open":33850,"high":34200,"low":33550,"close":33550,"volume":915,"rsi_14":32.16,"sma_20":34752.5,"sma_60":34445.0,"sma_120":35486.67},{"date":"2026-05-20","open":33800,"high":34200,"low":26000,"close":27500,"volume":868,"rsi_14":25.31,"sma_20":34447.5,"sma_60":34296.67,"sma_120":35407.5},{"date":"2026-05-21","open":35600,"high":35750,"low":31000,"close":31850,"volume":6708,"rsi_14":41.32,"sma_20":34345.0,"sma_60":34225.83,"sma_120":35356.25},{"date":"2026-05-22","open":31600,"high":32900,"low":31600,"close":31750,"volume":840,"rsi_14":42.04,"sma_20":34230.0,"sma_60":34146.67,"sma_120":35300.42},{"date":"2026-05-26","open":32300,"high":33350,"low":31600,"close":31600,"volume":573,"rsi_14":42.68,"sma_20":34107.5,"sma_60":34077.5,"sma_120":35243.33},{"date":"2026-05-27","open":33000,"high":33500,"low":31600,"close":31600,"volume":133,"rsi_14":41.79,"sma_20":33985.0,"sma_60":34017.5,"sma_120":35186.67},{"date":"2026-05-28","open":32000,"high":33000,"low":31600,"close":32000,"volume":331,"rsi_14":41.79,"sma_20":33680.0,"sma_60":33975.0,"sma_120":35144.17},{"date":"2026-05-29","open":32200,"high":32200,"low":31600,"close":31600,"volume":437,"rsi_14":39.28,"sma_20":33485.0,"sma_60":33954.17,"sma_120":35104.17},{"date":"2026-06-01","open":32000,"high":32850,"low":32000,"close":32850,"volume":644,"rsi_14":44.58,"sma_20":33357.5,"sma_60":33945.83,"sma_120":35069.58},{"date":"2026-06-02","open":32000,"high":37000,"low":32000,"close":36100,"volume":326,"rsi_14":54.63,"sma_20":33415.0,"sma_60":33979.17,"sma_120":35062.08},{"date":"2026-06-04","open":36400,"high":36400,"low":32200,"close":32550,"volume":2058,"rsi_14":42.13,"sma_20":33317.5,"sma_60":33955.0,"sma_120":35025.83},{"date":"2026-06-05","open":31950,"high":32900,"low":30950,"close":32550,"volume":863,"rsi_14":43.9,"sma_20":33205.0,"sma_60":33938.33,"sma_120":34989.58},{"date":"2026-06-08","open":32550,"high":32550,"low":31750,"close":31750,"volume":411,"rsi_14":46.59,"sma_20":33032.5,"sma_60":33910.83,"sma_120":34910.83},{"date":"2026-06-09","open":32900,"high":32900,"low":30500,"close":30600,"volume":39,"rsi_14":42.53,"sma_20":32775.0,"sma_60":33862.5,"sma_120":34850.83},{"date":"2026-06-10","open":31400,"high":31400,"low":29400,"close":29600,"volume":100,"rsi_14":41.2,"sma_20":32505.0,"sma_60":33785.0,"sma_120":34809.58},{"date":"2026-06-11","open":29000,"high":30000,"low":29000,"close":30000,"volume":560,"rsi_14":57.44,"sma_20":32302.5,"sma_60":33715.0,"sma_120":34755.42},{"date":"2026-06-12","open":30150,"high":31400,"low":30150,"close":31400,"volume":45,"rsi_14":48.38,"sma_20":32060.0,"sma_60":33670.83,"sma_120":34712.92},{"date":"2026-06-15","open":33600,"high":33600,"low":31300,"close":31400,"volume":41,"rsi_14":48.73,"sma_20":31865.0,"sma_60":33630.0,"sma_120":34670.42},{"date":"2026-06-16","open":30850,"high":33500,"low":30850,"close":33300,"volume":72,"rsi_14":55.48,"sma_20":31870.0,"sma_60":33604.17,"sma_120":34643.75},{"date":"2026-06-17","open":33300,"high":33300,"low":32700,"close":33300,"volume":2,"rsi_14":55.48,"sma_20":31842.5,"sma_60":33566.67,"sma_120":34595.42},{"date":"2026-06-18","open":32850,"high":32850,"low":32700,"close":32700,"volume":5,"rsi_14":52.23,"sma_20":31800.0,"sma_60":33520.0,"sma_120":34488.75},{"date":"2026-06-19","open":32700,"high":32700,"low":29050,"close":29150,"volume":918,"rsi_14":43.5,"sma_20":31882.5,"sma_60":33438.33,"sma_120":34380.83},{"date":"2026-06-22","open":29150,"high":29500,"low":29150,"close":29300,"volume":183,"rsi_14":40.0,"sma_20":31755.0,"sma_60":33356.67,"sma_120":34269.17},{"date":"2026-06-23","open":28000,"high":28200,"low":27650,"close":27800,"volume":325,"rsi_14":24.06,"sma_20":31557.5,"sma_60":33246.67,"sma_120":34166.67},{"date":"2026-06-24","open":27800,"high":35900,"low":27800,"close":34950,"volume":570,"rsi_14":56.12,"sma_20":31725.0,"sma_60":33250.83,"sma_120":34146.25},{"date":"2026-06-25","open":29000,"high":31500,"low":24500,"close":24500,"volume":2045,"rsi_14":36.61,"sma_20":31370.0,"sma_60":33085.0,"sma_120":34049.58},{"date":"2026-06-26","open":21200,"high":21200,"low":17150,"close":17150,"volume":2585,"rsi_14":30.05,"sma_20":30627.5,"sma_60":32801.67,"sma_120":33878.75},{"date":"2026-06-29","open":12010,"high":14940,"low":12010,"close":14500,"volume":10696,"rsi_14":28.87,"sma_20":29772.5,"sma_60":32489.17,"sma_120":33685.83},{"date":"2026-06-30","open":13500,"high":15000,"low":13500,"close":14600,"volume":3347,"rsi_14":29.84,"sma_20":28860.0,"sma_60":32154.17,"sma_120":33500.0},{"date":"2026-07-01","open":14600,"high":18980,"low":14600,"close":18980,"volume":3356,"rsi_14":36.62,"sma_20":28004.0,"sma_60":31900.5,"sma_120":33358.58},{"date":"2026-07-02","open":24650,"high":24650,"low":24650,"close":24650,"volume":2098,"rsi_14":42.57,"sma_20":27609.0,"sma_60":31751.33,"sma_120":33264.0},{"date":"2026-07-03","open":32000,"high":32000,"low":19640,"close":21000,"volume":26488,"rsi_14":39.41,"sma_20":27031.5,"sma_60":31530.5,"sma_120":33148.17},{"date":"2026-07-06","open":27300,"high":27300,"low":21000,"close":21500,"volume":21106,"rsi_14":37.63,"sma_20":26519.0,"sma_60":31330.5,"sma_120":33033.58},{"date":"2026-07-07","open":19270,"high":19990,"low":18360,"close":18590,"volume":6977,"rsi_14":35.47,"sma_20":25918.5,"sma_60":31068.67,"sma_120":32901.0},{"date":"2026-07-08","open":18880,"high":23150,"low":18880,"close":20950,"volume":9089,"rsi_14":38.78,"sma_20":25486.0,"sma_60":30852.83,"sma_120":32781.83},{"date":"2026-07-09","open":19400,"high":19980,"low":19360,"close":19640,"volume":4593,"rsi_14":40.51,"sma_20":24968.0,"sma_60":30616.83,"sma_120":32651.75},{"date":"2026-07-10","open":19000,"high":19900,"low":17400,"close":18020,"volume":5668,"rsi_14":39.07,"sma_20":24299.0,"sma_60":30359.67,"sma_120":32514.42},{"date":"2026-07-13","open":17600,"high":17600,"low":15860,"close":15870,"volume":3413,"rsi_14":38.58,"sma_20":23522.5,"sma_60":30053.33,"sma_120":32358.75},{"date":"2026-07-14","open":15210,"high":15360,"low":14060,"close":15240,"volume":1773,"rsi_14":28.45,"sma_20":22619.5,"sma_60":29744.83,"sma_120":32196.58},{"date":"2026-07-15","open":16350,"high":16350,"low":15000,"close":15000,"volume":2028,"rsi_14":36.63,"sma_20":21704.5,"sma_60":29439.0,"sma_120":32030.33},{"date":"2026-07-16","open":15000,"high":15000,"low":14310,"close":14590,"volume":839,"rsi_14":45.52,"sma_20":20799.0,"sma_60":29117.17,"sma_120":31861.08},{"date":"2026-07-20","open":14590,"high":14590,"low":12830,"close":12830,"volume":2385,"rsi_14":46.98,"sma_20":19983.0,"sma_60":28771.0,"sma_120":31680.92},{"date":"2026-07-21","open":12610,"high":13000,"low":12490,"close":12840,"volume":1413,"rsi_14":46.81,"sma_20":19160.0,"sma_60":28420.0,"sma_120":31500.42},{"date":"2026-07-22","open":13500,"high":13500,"low":13000,"close":13500,"volume":924,"rsi_14":38.53,"sma_20":18445.0,"sma_60":28077.5,"sma_120":31325.42},{"date":"2026-07-23","open":14970,"high":15500,"low":14000,"close":14700,"volume":2049,"rsi_14":24.37,"sma_20":17432.5,"sma_60":27755.0,"sma_120":31150.83},{"date":"2026-07-24","open":14700,"high":16590,"low":14550,"close":16590,"volume":5388,"rsi_14":37.51,"sma_20":17037.0,"sma_60":27464.0,"sma_120":30999.92},{"date":"2026-07-27","open":14980,"high":15060,"low":13850,"close":14330,"volume":2978,"rsi_14":31.53,"sma_20":16896.0,"sma_60":27067.83,"sma_120":30831.0},{"date":"2026-07-28","open":15690,"high":18620,"low":15690,"close":18620,"volume":16012,"rsi_14":50.07,"sma_20":17102.0,"sma_60":26786.5,"sma_120":30698.67},{"date":"2026-07-29","open":17000,"high":17000,"low":14050,"close":15100,"volume":10954,"rsi_14":36.67,"sma_20":17127.0,"sma_60":26448.17,"sma_120":30534.5},{"date":"2026-07-30","open":13230,"high":15150,"low":13230,"close":15010,"volume":2200,"rsi_14":38.83,"sma_20":16928.5,"sma_60":26115.83,"sma_120":30371.67},{"date":"2026-07-31","open":14810,"high":14810,"low":13810,"close":14290,"volume":4835,"rsi_14":40.6,"sma_20":16410.5,"sma_60":25779.0,"sma_120":30203.67},{"date":"2026-08-03","open":14290,"high":14290,"low":11460,"close":13730,"volume":5222,"rsi_14":44.13,"sma_20":16047.0,"sma_60":25427.83,"sma_120":30021.42},{"date":"2026-08-04","open":13290,"high":13790,"low":13100,"close":13400,"volume":3547,"rsi_14":44.87,"sma_20":15642.0,"sma_60":25064.5,"sma_120":29829.75},{"date":"2026-08-05","open":13370,"high":13800,"low":13370,"close":13390,"volume":1343,"rsi_14":45.45,"sma_20":15382.0,"sma_60":24691.83,"sma_120":29647.58},{"date":"2026-08-06","open":13800,"high":14230,"low":13600,"close":13610,"volume":1441,"rsi_14":47.2,"sma_20":15015.0,"sma_60":24335.33,"sma_120":29471.42},{"date":"2026-08-07","open":13240,"high":13240,"low":13000,"close":13180,"volume":2429,"rsi_14":51.08,"sma_20":14692.0,"sma_60":23987.5,"sma_120":29290.42},{"date":"2026-08-10","open":13180,"high":13180,"low":12540,"close":12850,"volume":1448,"rsi_14":50.03,"sma_20":14433.5,"sma_60":23597.5,"sma_120":29105.83},{"date":"2026-08-11","open":13600,"high":13600,"low":12680,"close":12820,"volume":328,"rsi_14":47.86,"sma_20":14281.0,"sma_60":23222.83,"sma_120":28913.5},{"date":"2026-08-12","open":12860,"high":13870,"low":12860,"close":13490,"volume":299,"rsi_14":46.06,"sma_20":14193.5,"sma_60":22894.33,"sma_120":28727.58},{"date":"2026-08-13","open":13490,"high":13490,"low":12910,"close":13360,"volume":358,"rsi_14":38.12,"sma_20":14111.5,"sma_60":22552.83,"sma_120":28524.75},{"date":"2026-08-14","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":45.72,"sma_20":14050.0,"sma_60":22216.33,"sma_120":28330.67},{"date":"2026-08-18","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":12.64,"sma_20":14076.5,"sma_60":21980.67,"sma_120":28138.67},{"date":"2026-08-19","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":25.28,"sma_20":14102.5,"sma_60":21672.5,"sma_120":27949.17},{"date":"2026-08-20","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":25.95,"sma_20":14095.5,"sma_60":21366.0,"sma_120":27756.33},{"date":"2026-08-21","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":32.84,"sma_20":14028.5,"sma_60":21062.0,"sma_120":27569.75},{"date":"2026-08-24","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":41.4,"sma_20":13867.0,"sma_60":20758.0,"sma_120":27387.75},{"date":"2026-08-25","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":48.9,"sma_20":13818.5,"sma_60":20447.33,"sma_120":27211.17},{"date":"2026-08-26","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":49.17,"sma_20":13555.5,"sma_60":20143.33,"sma_120":27048.75},{"date":"2026-08-27","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":42.14,"sma_20":13468.5,"sma_60":19818.5,"sma_120":26882.17},{"date":"2026-08-28","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":57.76,"sma_20":13386.0,"sma_60":19439.5,"sma_120":26709.33},{"date":"2026-08-31","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":80.72,"sma_20":13339.5,"sma_60":19119.67,"sma_120":26537.33},{"date":"2026-09-01","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":83.75,"sma_20":13321.0,"sma_60":18799.83,"sma_120":26369.08},{"date":"2026-09-02","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":0.0,"sma_20":13319.0,"sma_60":18493.33,"sma_120":26202.08},{"date":"2026-09-03","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":100.0,"sma_20":13317.5,"sma_60":18206.0,"sma_120":26034.25},{"date":"2026-09-04","open":13360,"high":13360,"low":13360,"close":13360,"volume":0,"rsi_14":100.0,"sma_20":13305.0,"sma_60":17935.33,"sma_120":25860.17},{"date":"2026-09-07","open":14500,"high":14500,"low":12150,"close":13280,"volume":2664,"rsi_14":0.0,"sma_20":13310.0,"sma_60":17656.67,"sma_120":25685.83},{"date":"2026-09-08","open":13280,"high":13280,"low":13280,"close":13280,"volume":0,"rsi_14":0.0,"sma_20":13331.5,"sma_60":17354.67,"sma_120":25512.75},{"date":"2026-09-09","open":12890,"high":13490,"low":12650,"close":13260,"volume":2087,"rsi_14":0.0,"sma_20":13353.5,"sma_60":17052.33,"sma_120":25341.17},{"date":"2026-09-10","open":13250,"high":13250,"low":12580,"close":12620,"volume":839,"rsi_14":0.0,"sma_20":13310.0,"sma_60":16707.67,"sma_120":25155.92},{"date":"2026-09-11","open":12000,"high":15900,"low":12000,"close":13300,"volume":6763,"rsi_14":47.89,"sma_20":13307.0,"sma_60":16374.33,"sma_120":24970.5},{"date":"2026-09-14","open":12750,"high":13050,"low":12500,"close":12500,"volume":1601,"rsi_14":30.63,"sma_20":13264.0,"sma_60":16037.67,"sma_120":24778.83},{"date":"2026-09-15","open":12250,"high":12480,"low":12000,"close":12450,"volume":1232,"rsi_14":29.96,"sma_20":13218.5,"sma_60":15759.33,"sma_120":24598.83},{"date":"2026-09-16","open":12100,"high":12290,"low":9890,"close":9890,"volume":1923,"rsi_14":14.08,"sma_20":13045.0,"sma_60":15435.83,"sma_120":24396.25},{"date":"2026-09-17","open":9550,"high":9550,"low":9400,"close":9500,"volume":2106,"rsi_14":13.03,"sma_20":12852.0,"sma_60":15130.83,"sma_120":24188.75},{"date":"2026-09-18","open":10000,"high":10600,"low":10000,"close":10520,"volume":6923,"rsi_14":27.24,"sma_20":12710.0,"sma_60":14723.67,"sma_120":23987.25},{"date":"2026-09-21","open":10800,"high":10800,"low":10200,"close":10420,"volume":611,"rsi_14":26.81,"sma_20":12563.0,"sma_60":14489.0,"sma_120":23787.0},{"date":"2026-09-22","open":10420,"high":10420,"low":10100,"close":10390,"volume":1170,"rsi_14":26.69,"sma_20":12414.5,"sma_60":14376.33,"sma_120":23589.0},{"date":"2026-09-23","open":10190,"high":10370,"low":10080,"close":10110,"volume":356,"rsi_14":25.56,"sma_20":12252.0,"sma_60":14303.17,"sma_120":23396.17},{"date":"2026-09-28","open":10500,"high":10500,"low":10010,"close":10110,"volume":1139,"rsi_14":25.56,"sma_20":12089.5,"sma_60":14228.33,"sma_120":23191.25},{"date":"2026-09-29","open":9850,"high":9850,"low":8700,"close":8700,"volume":3557,"rsi_14":21.3,"sma_20":11856.5,"sma_60":14057.0,"sma_120":22978.75},{"date":"2026-09-30","open":8550,"high":8550,"low":7370,"close":7400,"volume":3732,"rsi_14":18.32,"sma_20":11558.5,"sma_60":13769.5,"sma_120":22760.42},{"date":"2026-10-01","open":7200,"high":7400,"low":6920,"close":7390,"volume":2393,"rsi_14":18.34,"sma_20":11260.0,"sma_60":13542.67,"sma_120":22536.58},{"date":"2026-10-02","open":7440,"high":7440,"low":7160,"close":7180,"volume":1247,"rsi_14":19.23,"sma_20":10951.0,"sma_60":13304.0,"sma_120":22317.25},{"date":"2026-10-06","open":6520,"high":6800,"low":6520,"close":6660,"volume":4794,"rsi_14":11.75,"sma_20":10616.0,"sma_60":13105.17,"sma_120":22086.92},{"date":"2026-10-07","open":6660,"high":7280,"low":6660,"close":6840,"volume":1771,"rsi_14":14.89,"sma_20":10290.0,"sma_60":12870.0,"sma_120":21861.42},{"date":"2026-10-08","open":6850,"high":7140,"low":6550,"close":6620,"volume":649,"rsi_14":14.58,"sma_20":9957.0,"sma_60":12653.0,"sma_120":21634.92},{"date":"2026-10-12","open":6300,"high":6350,"low":6110,"close":6110,"volume":3625,"rsi_14":19.42,"sma_20":9598.5,"sma_60":12454.5,"sma_120":21407.08},{"date":"2026-10-13","open":6110,"high":6110,"low":5920,"close":5980,"volume":814,"rsi_14":20.27,"sma_20":9234.5,"sma_60":12289.67,"sma_120":21171.5},{"date":"2026-10-14","open":6020,"high":6200,"low":5970,"close":6080,"volume":1624,"rsi_14":5.6,"sma_20":8907.5,"sma_60":12137.0,"sma_120":20940.92},{"date":"2026-10-15","open":6160,"high":6200,"low":6010,"close":6160,"volume":468,"rsi_14":7.23,"sma_20":8550.5,"sma_60":11989.67,"sma_120":20714.33},{"date":"2026-10-16","open":6150,"high":6150,"low":6010,"close":6040,"volume":958,"rsi_14":7.1,"sma_20":8227.5,"sma_60":11847.17,"sma_120":20482.17},{"date":"2026-10-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":7.52,"sma_20":7907.0,"sma_60":11734.0,"sma_120":20252.5},{"date":"2026-10-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":7.52,"sma_20":7714.5,"sma_60":11620.67,"sma_120":20020.33},{"date":"2026-10-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":10.65,"sma_20":7541.5,"sma_60":11496.33,"sma_120":19786.92},{"date":"2026-10-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":17.31,"sma_20":7317.5,"sma_60":11352.0,"sma_120":19553.5},{"date":"2026-10-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":17.39,"sma_20":7098.5,"sma_60":11176.17,"sma_120":19320.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.95,"pbr":2.43,"ttm_eps":null,"close":43400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.53,"pbr":2.36,"ttm_eps":null,"close":41700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.93,"ttm_eps":null,"close":35350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.69,"ttm_eps":null,"close":31450.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.99,"ttm_eps":null,"close":35750.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":573.28,"pbr":1.96,"ttm_eps":null,"close":35750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.24,"ttm_eps":null,"close":36900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.94,"ttm_eps":null,"close":33250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":14600.0}],"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":"진흥기업우B","phase":"above-fold","symbol_resolved":true}