{"status":"ok","report":{"price_analysis":{"current":8090.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-70.0,"high_30d":30000.0,"low_30d":8020.0,"position_in_range":0.0,"support":10218.0,"resistance":27802.0},"summary":"진흥기업2우B(002787)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.38억. 현재가 8,090원, 전일 대비 +0.0%, 30일 -70.0%. ROE 0.3%. 기술적 시그널: RSI 27(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 2.38억. 매출 7481.12억, 영업이익 -128.25억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":0.28,"eps":-861.9261933324372,"revenue":748111828167.0,"operating_income":-12825080532.0,"net_income":-12560049686.0,"market_cap":237748920,"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) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3580.95)가 시그널선(-4118.36)을 상회합니다(골든크로스). 현재가가 SMA20(9868)과 SMA60(21832) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5996~13739 (현재 위치 27%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 27","rsi_14":27.272727272727266,"macd":-3580.9536849725464,"macd_signal":-4118.356588654848,"sma_20":9867.5,"sma_60":21831.833333333332,"bb_upper":13739.39294790029,"bb_lower":5995.607052099709,"atr_14":714.2857142857143},"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 -61.00, 기관 0.00.","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":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-10-12","foreign_net":-138.0,"institution_net":0.0,"retail_net":138.0},{"date":"2026-10-08","foreign_net":96.0,"institution_net":0.0,"retail_net":-96.0},{"date":"2026-10-07","foreign_net":119.0,"institution_net":0.0,"retail_net":-119.0},{"date":"2026-10-06","foreign_net":33.0,"institution_net":0.0,"retail_net":-33.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-09-30","foreign_net":12.0,"institution_net":0.0,"retail_net":-12.0},{"date":"2026-09-29","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-28","foreign_net":55.0,"institution_net":0.0,"retail_net":-55.0},{"date":"2026-09-23","foreign_net":-144.0,"institution_net":0.0,"retail_net":144.0},{"date":"2026-09-22","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-17","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":-24.0,"institution_net":0.0,"retail_net":24.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d14":{"foreign_net":40.0,"institution_net":0,"retail_net":-40.0},"d30":{"foreign_net":-61.0,"institution_net":0,"retail_net":61.0}}},"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 -862, PBR 0.47x) — 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 -862원"}]},"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":36,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-70.0,"unit":"%","percentile":12,"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 -862, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +20.0%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"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":["외국인 30일 누적 순매도"],"catalysts":["RSI 27 (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":["외국인 30일 누적 순매도"],"catalysts":["RSI 27 (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":0.47,"per_5y_high":1329.38,"per_5y_low":7.92,"per_5y_avg":450.92,"per_percentile":null,"pbr_5y_high":6.95,"pbr_5y_low":2.08,"pbr_5y_avg":4.91,"pbr_percentile":0.0,"per_5y_median":15.46,"pbr_5y_median":5.07,"history":[{"quarter":"2024-Q2","per":7.92,"pbr":6.95},{"quarter":"2024-Q3","per":15.46,"pbr":6.03},{"quarter":"2024-Q4","per":null,"pbr":5.3},{"quarter":"2025-Q1","per":null,"pbr":5.19},{"quarter":"2025-Q2","per":null,"pbr":4.43},{"quarter":"2025-Q3","per":null,"pbr":4.53},{"quarter":"2025-Q4","per":null,"pbr":5.07},{"quarter":"2026-Q1","per":null,"pbr":4.64},{"quarter":"2026-Q2","per":null,"pbr":2.08},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":124400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":106900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":97600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":96700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":79900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":82900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":83900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":79800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35850.0,"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":7.92,"eps":15713.02,"close":124400.0,"source":"reported"},{"date":"2024-07","per":7.94,"eps":15713.02,"close":124700.0,"source":"reported"},{"date":"2024-08","per":7.68,"eps":15713.02,"close":120700.0,"source":"reported"},{"date":"2024-09","per":15.46,"eps":6916.6,"close":106900.0,"source":"reported"},{"date":"2024-10","per":16.77,"eps":6916.6,"close":116000.0,"source":"reported"},{"date":"2024-11","per":13.29,"eps":6916.6,"close":91900.0,"source":"reported"},{"date":"2025-09","per":null,"eps":62.36,"close":82900.0,"source":"reported"},{"date":"2025-10","per":null,"eps":62.36,"close":80400.0,"source":"reported"},{"date":"2025-11","per":null,"eps":62.36,"close":79300.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"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":"2026-10-24T00:25:14.790002+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":44.81,"pbr":1.7,"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":-90964.84,"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":103.84,"pbr":1.59,"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":1.62,"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":124.84,"pbr":1.56,"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":39.68,"pbr":1.58,"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":-8709.42,"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":-50450.92,"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":30266.7,"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":35810.24,"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":8090.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":92960.0},{"date":"2017-01-11","close":91360.0},{"date":"2017-01-12","close":91240.0},{"date":"2017-01-13","close":91120.0},{"date":"2017-01-16","close":90140.0},{"date":"2017-01-17","close":88790.0},{"date":"2017-01-18","close":88790.0},{"date":"2017-01-19","close":91850.0},{"date":"2017-01-20","close":91490.0},{"date":"2017-01-23","close":89160.0},{"date":"2017-01-24","close":87570.0},{"date":"2017-01-25","close":87570.0},{"date":"2017-01-26","close":87690.0},{"date":"2017-01-31","close":88060.0},{"date":"2017-02-01","close":89280.0},{"date":"2017-02-02","close":88180.0},{"date":"2017-02-03","close":88670.0},{"date":"2017-02-06","close":85000.0},{"date":"2017-02-07","close":85000.0},{"date":"2017-02-08","close":85000.0},{"date":"2017-02-09","close":85000.0},{"date":"2017-02-10","close":85000.0},{"date":"2017-02-13","close":85000.0},{"date":"2017-02-14","close":85000.0},{"date":"2017-02-15","close":85000.0},{"date":"2017-02-16","close":85000.0},{"date":"2017-02-17","close":85000.0},{"date":"2017-02-20","close":85000.0},{"date":"2017-02-21","close":85000.0},{"date":"2017-02-22","close":85000.0},{"date":"2017-02-23","close":85000.0},{"date":"2017-02-24","close":85000.0},{"date":"2017-02-27","close":85000.0},{"date":"2017-02-28","close":85000.0},{"date":"2017-03-02","close":85000.0},{"date":"2017-03-03","close":85000.0},{"date":"2017-03-06","close":85000.0},{"date":"2017-03-07","close":85000.0},{"date":"2017-03-08","close":85000.0},{"date":"2017-03-09","close":85000.0},{"date":"2017-03-10","close":85000.0},{"date":"2017-03-13","close":85000.0},{"date":"2017-03-14","close":85000.0},{"date":"2017-03-15","close":85000.0},{"date":"2017-03-16","close":85000.0},{"date":"2017-03-17","close":85000.0},{"date":"2017-03-20","close":85000.0},{"date":"2017-03-21","close":85000.0},{"date":"2017-03-22","close":85000.0},{"date":"2017-03-23","close":85000.0},{"date":"2017-03-24","close":85000.0},{"date":"2017-03-27","close":85000.0},{"date":"2017-03-28","close":85000.0},{"date":"2017-03-29","close":85000.0},{"date":"2017-03-30","close":85000.0},{"date":"2017-03-31","close":85000.0},{"date":"2017-04-03","close":85000.0},{"date":"2017-04-04","close":85000.0},{"date":"2017-04-05","close":85000.0},{"date":"2017-04-06","close":85000.0},{"date":"2017-04-07","close":85000.0},{"date":"2017-04-10","close":85000.0},{"date":"2017-04-11","close":85000.0},{"date":"2017-04-12","close":85000.0},{"date":"2017-04-13","close":85000.0},{"date":"2017-04-14","close":85000.0},{"date":"2017-04-17","close":85000.0},{"date":"2017-04-18","close":85000.0},{"date":"2017-04-19","close":85000.0},{"date":"2017-04-20","close":85000.0},{"date":"2017-04-21","close":85000.0},{"date":"2017-04-24","close":85000.0},{"date":"2017-04-25","close":85000.0},{"date":"2017-04-26","close":85000.0},{"date":"2017-04-27","close":85000.0},{"date":"2017-04-28","close":85000.0},{"date":"2017-05-02","close":96500.0},{"date":"2017-05-04","close":81000.0},{"date":"2017-05-08","close":74300.0},{"date":"2017-05-10","close":70500.0},{"date":"2017-05-11","close":71300.0},{"date":"2017-05-12","close":92600.0},{"date":"2017-05-15","close":81400.0},{"date":"2017-05-16","close":91100.0},{"date":"2017-05-17","close":105000.0},{"date":"2017-05-18","close":135500.0},{"date":"2017-05-19","close":152500.0},{"date":"2017-05-22","close":144000.0},{"date":"2017-05-23","close":167500.0},{"date":"2017-05-24","close":149500.0},{"date":"2017-05-25","close":136000.0},{"date":"2017-05-26","close":138000.0},{"date":"2017-05-29","close":123500.0},{"date":"2017-05-30","close":121000.0},{"date":"2017-05-31","close":125000.0},{"date":"2017-06-01","close":124000.0},{"date":"2017-06-02","close":136500.0},{"date":"2017-06-05","close":121500.0},{"date":"2017-06-07","close":122500.0},{"date":"2017-06-08","close":115000.0},{"date":"2017-06-09","close":113500.0},{"date":"2017-06-12","close":130500.0},{"date":"2017-06-13","close":130000.0},{"date":"2017-06-14","close":133500.0},{"date":"2017-06-15","close":123500.0},{"date":"2017-06-16","close":117500.0},{"date":"2017-06-19","close":116500.0},{"date":"2017-06-20","close":115500.0},{"date":"2017-06-21","close":116500.0},{"date":"2017-06-22","close":110000.0},{"date":"2017-06-23","close":110000.0},{"date":"2017-06-26","close":103500.0},{"date":"2017-06-27","close":105000.0},{"date":"2017-06-28","close":99000.0},{"date":"2017-06-29","close":96900.0},{"date":"2017-06-30","close":94800.0},{"date":"2017-07-03","close":90600.0},{"date":"2017-07-04","close":88300.0},{"date":"2017-07-05","close":89400.0},{"date":"2017-07-06","close":106500.0},{"date":"2017-07-07","close":113500.0},{"date":"2017-07-10","close":118000.0},{"date":"2017-07-11","close":112000.0},{"date":"2017-07-12","close":102500.0},{"date":"2017-07-13","close":102500.0},{"date":"2017-07-14","close":114500.0},{"date":"2017-07-17","close":111000.0},{"date":"2017-07-18","close":108000.0},{"date":"2017-07-19","close":111000.0},{"date":"2017-07-20","close":114500.0},{"date":"2017-07-21","close":111000.0},{"date":"2017-07-24","close":111500.0},{"date":"2017-07-25","close":107000.0},{"date":"2017-07-26","close":110000.0},{"date":"2017-07-27","close":108500.0},{"date":"2017-07-28","close":105500.0},{"date":"2017-07-31","close":102000.0},{"date":"2017-08-01","close":104000.0},{"date":"2017-08-02","close":104000.0},{"date":"2017-08-03","close":103000.0},{"date":"2017-08-04","close":106500.0},{"date":"2017-08-07","close":107000.0},{"date":"2017-08-08","close":105000.0},{"date":"2017-08-09","close":103500.0},{"date":"2017-08-10","close":100000.0},{"date":"2017-08-11","close":104000.0},{"date":"2017-08-14","close":105000.0},{"date":"2017-08-16","close":109500.0},{"date":"2017-08-17","close":111000.0},{"date":"2017-08-18","close":106000.0},{"date":"2017-08-21","close":107500.0},{"date":"2017-08-22","close":108500.0},{"date":"2017-08-23","close":106500.0},{"date":"2017-08-24","close":106000.0},{"date":"2017-08-25","close":104000.0},{"date":"2017-08-28","close":104000.0},{"date":"2017-08-29","close":106000.0},{"date":"2017-08-30","close":106500.0},{"date":"2017-08-31","close":108000.0},{"date":"2017-09-01","close":106000.0},{"date":"2017-09-04","close":105500.0},{"date":"2017-09-05","close":103000.0},{"date":"2017-09-06","close":103000.0},{"date":"2017-09-07","close":104500.0},{"date":"2017-09-08","close":103000.0},{"date":"2017-09-11","close":102000.0},{"date":"2017-09-12","close":101500.0},{"date":"2017-09-13","close":99600.0},{"date":"2017-09-14","close":98500.0},{"date":"2017-09-15","close":95100.0},{"date":"2017-09-18","close":96000.0},{"date":"2017-09-19","close":95900.0},{"date":"2017-09-20","close":94700.0},{"date":"2017-09-21","close":90600.0},{"date":"2017-09-22","close":83100.0},{"date":"2017-09-25","close":80200.0},{"date":"2017-09-26","close":87800.0},{"date":"2017-09-27","close":83200.0},{"date":"2017-09-28","close":85200.0},{"date":"2017-09-29","close":85100.0},{"date":"2017-10-10","close":84500.0},{"date":"2017-10-11","close":83700.0},{"date":"2017-10-12","close":87200.0},{"date":"2017-10-13","close":86200.0},{"date":"2017-10-16","close":85500.0},{"date":"2017-10-17","close":86000.0},{"date":"2017-10-18","close":85900.0},{"date":"2017-10-19","close":84500.0},{"date":"2017-10-20","close":84900.0},{"date":"2017-10-23","close":89500.0},{"date":"2017-10-24","close":89600.0},{"date":"2017-10-25","close":88400.0},{"date":"2017-10-26","close":88100.0},{"date":"2017-10-27","close":89600.0},{"date":"2017-10-30","close":88100.0},{"date":"2017-10-31","close":92600.0},{"date":"2017-11-01","close":92800.0},{"date":"2017-11-02","close":94900.0},{"date":"2017-11-03","close":94200.0},{"date":"2017-11-06","close":91400.0},{"date":"2017-11-07","close":89200.0},{"date":"2017-11-08","close":89100.0},{"date":"2017-11-09","close":90900.0},{"date":"2017-11-10","close":93200.0},{"date":"2017-11-13","close":93800.0},{"date":"2017-11-14","close":93500.0},{"date":"2017-11-15","close":89900.0},{"date":"2017-11-16","close":88600.0},{"date":"2017-11-17","close":88500.0},{"date":"2017-11-20","close":86200.0},{"date":"2017-11-21","close":85100.0},{"date":"2017-11-22","close":83800.0},{"date":"2017-11-23","close":84400.0},{"date":"2017-11-24","close":84300.0},{"date":"2017-11-27","close":83400.0},{"date":"2017-11-28","close":84300.0},{"date":"2017-11-29","close":82100.0},{"date":"2017-11-30","close":83900.0},{"date":"2017-12-01","close":83700.0},{"date":"2017-12-04","close":83800.0},{"date":"2017-12-05","close":82100.0},{"date":"2017-12-06","close":84100.0},{"date":"2017-12-07","close":82100.0},{"date":"2017-12-08","close":82900.0},{"date":"2017-12-11","close":84400.0},{"date":"2017-12-12","close":83500.0},{"date":"2017-12-13","close":81900.0},{"date":"2017-12-14","close":82100.0},{"date":"2017-12-15","close":85800.0},{"date":"2017-12-18","close":83500.0},{"date":"2017-12-19","close":81600.0},{"date":"2017-12-20","close":81300.0},{"date":"2017-12-21","close":80200.0},{"date":"2017-12-22","close":79400.0},{"date":"2017-12-26","close":79000.0},{"date":"2017-12-27","close":79700.0},{"date":"2017-12-28","close":78500.0},{"date":"2018-01-02","close":78600.0},{"date":"2018-01-03","close":78800.0},{"date":"2018-01-04","close":80500.0},{"date":"2018-01-05","close":80000.0},{"date":"2018-01-08","close":78200.0},{"date":"2018-01-09","close":77500.0},{"date":"2018-01-10","close":77700.0},{"date":"2018-01-11","close":78500.0},{"date":"2018-01-12","close":78600.0},{"date":"2018-01-15","close":77800.0},{"date":"2018-01-16","close":76300.0},{"date":"2018-01-17","close":76000.0},{"date":"2018-01-18","close":75700.0},{"date":"2018-01-19","close":75800.0},{"date":"2018-01-22","close":76000.0},{"date":"2018-01-23","close":75800.0},{"date":"2018-01-24","close":76600.0},{"date":"2018-01-25","close":77000.0},{"date":"2018-01-26","close":77800.0},{"date":"2018-01-29","close":77400.0},{"date":"2018-01-30","close":77800.0},{"date":"2018-01-31","close":78800.0},{"date":"2018-02-01","close":79100.0},{"date":"2018-02-02","close":79400.0},{"date":"2018-02-05","close":79400.0},{"date":"2018-02-06","close":79400.0},{"date":"2018-02-07","close":79400.0},{"date":"2018-02-08","close":79400.0},{"date":"2018-02-09","close":79400.0},{"date":"2018-02-12","close":79400.0},{"date":"2018-02-13","close":79400.0},{"date":"2018-02-14","close":79400.0},{"date":"2018-02-19","close":79400.0},{"date":"2018-02-20","close":79400.0},{"date":"2018-02-21","close":79400.0},{"date":"2018-02-22","close":79400.0},{"date":"2018-02-23","close":79400.0},{"date":"2018-02-26","close":79400.0},{"date":"2018-02-27","close":79400.0},{"date":"2018-02-28","close":75200.0},{"date":"2018-03-02","close":71300.0},{"date":"2018-03-05","close":71300.0},{"date":"2018-03-06","close":71400.0},{"date":"2018-03-07","close":71200.0},{"date":"2018-03-08","close":71900.0},{"date":"2018-03-09","close":70300.0},{"date":"2018-03-12","close":72800.0},{"date":"2018-03-13","close":72600.0},{"date":"2018-03-14","close":71000.0},{"date":"2018-03-15","close":70200.0},{"date":"2018-03-16","close":71000.0},{"date":"2018-03-19","close":70200.0},{"date":"2018-03-20","close":70000.0},{"date":"2018-03-21","close":72400.0},{"date":"2018-03-22","close":71400.0},{"date":"2018-03-23","close":70700.0},{"date":"2018-03-26","close":73300.0},{"date":"2018-03-27","close":71200.0},{"date":"2018-03-28","close":71800.0},{"date":"2018-03-29","close":71800.0},{"date":"2018-03-30","close":71700.0},{"date":"2018-04-02","close":70500.0},{"date":"2018-04-03","close":71500.0},{"date":"2018-04-04","close":71500.0},{"date":"2018-04-05","close":72000.0},{"date":"2018-04-06","close":71000.0},{"date":"2018-04-09","close":72900.0},{"date":"2018-04-10","close":72400.0},{"date":"2018-04-11","close":72100.0},{"date":"2018-04-12","close":70000.0},{"date":"2018-04-13","close":69800.0},{"date":"2018-04-16","close":69100.0},{"date":"2018-04-17","close":70000.0},{"date":"2018-04-18","close":70400.0},{"date":"2018-04-19","close":71500.0},{"date":"2018-04-20","close":69600.0},{"date":"2018-04-23","close":73200.0},{"date":"2018-04-24","close":72400.0},{"date":"2018-04-25","close":94100.0},{"date":"2018-04-26","close":83500.0},{"date":"2018-04-27","close":82500.0},{"date":"2018-04-30","close":91300.0},{"date":"2018-05-02","close":88000.0},{"date":"2018-05-03","close":82600.0},{"date":"2018-05-04","close":84500.0},{"date":"2018-05-08","close":97700.0},{"date":"2018-05-09","close":106500.0},{"date":"2018-05-10","close":96400.0},{"date":"2018-05-11","close":96400.0},{"date":"2018-05-14","close":105000.0},{"date":"2018-05-15","close":103000.0},{"date":"2018-05-16","close":92000.0},{"date":"2018-05-17","close":101500.0},{"date":"2018-05-18","close":103000.0},{"date":"2018-05-21","close":113500.0},{"date":"2018-05-23","close":104000.0},{"date":"2018-05-24","close":101000.0},{"date":"2018-05-25","close":100000.0},{"date":"2018-05-28","close":112000.0},{"date":"2018-05-29","close":104000.0},{"date":"2018-05-30","close":100500.0},{"date":"2018-05-31","close":106000.0},{"date":"2018-06-01","close":98000.0},{"date":"2018-06-04","close":91200.0},{"date":"2018-06-05","close":90500.0},{"date":"2018-06-07","close":89600.0},{"date":"2018-06-08","close":90100.0},{"date":"2018-06-11","close":89700.0},{"date":"2018-06-12","close":88800.0},{"date":"2018-06-14","close":88900.0},{"date":"2018-06-15","close":88900.0},{"date":"2018-06-18","close":88900.0},{"date":"2018-06-19","close":87900.0},{"date":"2018-06-20","close":86000.0},{"date":"2018-06-21","close":82300.0},{"date":"2018-06-22","close":80000.0},{"date":"2018-06-25","close":80200.0},{"date":"2018-06-26","close":77700.0},{"date":"2018-06-27","close":78000.0},{"date":"2018-06-28","close":78000.0},{"date":"2018-06-29","close":80600.0},{"date":"2018-07-02","close":76500.0},{"date":"2018-07-03","close":76200.0},{"date":"2018-07-04","close":78000.0},{"date":"2018-07-05","close":78400.0},{"date":"2018-07-06","close":78300.0},{"date":"2018-07-09","close":76200.0},{"date":"2018-07-10","close":77800.0},{"date":"2018-07-11","close":78100.0},{"date":"2018-07-12","close":77800.0},{"date":"2018-07-13","close":77600.0},{"date":"2018-07-16","close":78500.0},{"date":"2018-07-17","close":79000.0},{"date":"2018-07-18","close":79000.0},{"date":"2018-07-19","close":77500.0},{"date":"2018-07-20","close":79900.0},{"date":"2018-07-23","close":79000.0},{"date":"2018-07-24","close":80300.0},{"date":"2018-07-25","close":79000.0},{"date":"2018-07-26","close":83600.0},{"date":"2018-07-27","close":84200.0},{"date":"2018-07-30","close":93600.0},{"date":"2018-07-31","close":84200.0},{"date":"2018-08-01","close":85600.0},{"date":"2018-08-02","close":87300.0},{"date":"2018-08-03","close":85500.0},{"date":"2018-08-06","close":83000.0},{"date":"2018-08-07","close":83100.0},{"date":"2018-08-08","close":84600.0},{"date":"2018-08-09","close":85500.0},{"date":"2018-08-10","close":86500.0},{"date":"2018-08-13","close":87000.0},{"date":"2018-08-14","close":87800.0},{"date":"2018-08-16","close":87700.0},{"date":"2018-08-17","close":87800.0},{"date":"2018-08-20","close":88100.0},{"date":"2018-08-21","close":87900.0},{"date":"2018-08-22","close":87300.0},{"date":"2018-08-23","close":87200.0},{"date":"2018-08-24","close":86300.0},{"date":"2018-08-27","close":86000.0},{"date":"2018-08-28","close":86800.0},{"date":"2018-08-29","close":84100.0},{"date":"2018-08-30","close":84300.0},{"date":"2018-08-31","close":94900.0},{"date":"2018-09-03","close":88600.0},{"date":"2018-09-04","close":89100.0},{"date":"2018-09-05","close":87800.0},{"date":"2018-09-06","close":91500.0},{"date":"2018-09-07","close":92200.0},{"date":"2018-09-10","close":98800.0},{"date":"2018-09-11","close":96000.0},{"date":"2018-09-12","close":91400.0},{"date":"2018-09-13","close":91300.0},{"date":"2018-09-14","close":90000.0},{"date":"2018-09-17","close":89300.0},{"date":"2018-09-18","close":89600.0},{"date":"2018-09-19","close":86000.0},{"date":"2018-09-20","close":86400.0},{"date":"2018-09-21","close":85900.0},{"date":"2018-09-27","close":86700.0},{"date":"2018-09-28","close":86600.0},{"date":"2018-10-01","close":84700.0},{"date":"2018-10-02","close":82500.0},{"date":"2018-10-04","close":82300.0},{"date":"2018-10-05","close":80500.0},{"date":"2018-10-08","close":79100.0},{"date":"2018-10-10","close":81800.0},{"date":"2018-10-11","close":81000.0},{"date":"2018-10-12","close":80500.0},{"date":"2018-10-15","close":80000.0},{"date":"2018-10-16","close":79800.0},{"date":"2018-10-17","close":82500.0},{"date":"2018-10-18","close":80000.0},{"date":"2018-10-19","close":82100.0},{"date":"2018-10-22","close":79500.0},{"date":"2018-10-23","close":79400.0},{"date":"2018-10-24","close":79200.0},{"date":"2018-10-25","close":77000.0},{"date":"2018-10-26","close":81700.0},{"date":"2018-10-29","close":81500.0},{"date":"2018-10-30","close":83400.0},{"date":"2018-10-31","close":82900.0},{"date":"2018-11-01","close":82300.0},{"date":"2018-11-02","close":83900.0},{"date":"2018-11-05","close":85900.0},{"date":"2018-11-06","close":86500.0},{"date":"2018-11-07","close":86900.0},{"date":"2018-11-08","close":100000.0},{"date":"2018-11-09","close":93100.0},{"date":"2018-11-12","close":121000.0},{"date":"2018-11-13","close":142000.0},{"date":"2018-11-14","close":122500.0},{"date":"2018-11-15","close":112500.0},{"date":"2018-11-16","close":119000.0},{"date":"2018-11-19","close":114500.0},{"date":"2018-11-20","close":134500.0},{"date":"2018-11-21","close":127000.0},{"date":"2018-11-22","close":116000.0},{"date":"2018-11-23","close":116500.0},{"date":"2018-11-26","close":111000.0},{"date":"2018-11-27","close":113500.0},{"date":"2018-11-28","close":147500.0},{"date":"2018-11-29","close":132000.0},{"date":"2018-11-30","close":138500.0},{"date":"2018-12-03","close":140000.0},{"date":"2018-12-04","close":142500.0},{"date":"2018-12-05","close":134500.0},{"date":"2018-12-06","close":160500.0},{"date":"2018-12-07","close":141000.0},{"date":"2018-12-10","close":144500.0},{"date":"2018-12-11","close":139000.0},{"date":"2018-12-12","close":147500.0},{"date":"2018-12-13","close":144000.0},{"date":"2018-12-14","close":148000.0},{"date":"2018-12-17","close":145000.0},{"date":"2018-12-18","close":136000.0},{"date":"2018-12-19","close":130000.0},{"date":"2018-12-20","close":122500.0},{"date":"2018-12-21","close":114500.0},{"date":"2018-12-24","close":105500.0},{"date":"2018-12-26","close":108500.0},{"date":"2018-12-27","close":107000.0},{"date":"2018-12-28","close":103500.0},{"date":"2019-01-02","close":106000.0},{"date":"2019-01-03","close":99500.0},{"date":"2019-01-04","close":102000.0},{"date":"2019-01-07","close":100500.0},{"date":"2019-01-08","close":99800.0},{"date":"2019-01-09","close":99400.0},{"date":"2019-01-10","close":98500.0},{"date":"2019-01-11","close":99100.0},{"date":"2019-01-14","close":103500.0},{"date":"2019-01-15","close":106500.0},{"date":"2019-01-16","close":104500.0},{"date":"2019-01-17","close":102000.0},{"date":"2019-01-18","close":102000.0},{"date":"2019-01-21","close":102500.0},{"date":"2019-01-22","close":133000.0},{"date":"2019-01-23","close":123000.0},{"date":"2019-01-24","close":125500.0},{"date":"2019-01-25","close":126000.0},{"date":"2019-01-28","close":124000.0},{"date":"2019-01-29","close":132500.0},{"date":"2019-01-30","close":125000.0},{"date":"2019-01-31","close":124500.0},{"date":"2019-02-01","close":123000.0},{"date":"2019-02-07","close":120000.0},{"date":"2019-02-08","close":121000.0},{"date":"2019-02-11","close":118000.0},{"date":"2019-02-12","close":123000.0},{"date":"2019-02-13","close":123500.0},{"date":"2019-02-14","close":121500.0},{"date":"2019-02-15","close":119500.0},{"date":"2019-02-18","close":117500.0},{"date":"2019-02-19","close":112500.0},{"date":"2019-02-20","close":112500.0},{"date":"2019-02-21","close":109500.0},{"date":"2019-02-22","close":112500.0},{"date":"2019-02-25","close":109000.0},{"date":"2019-02-26","close":110500.0},{"date":"2019-02-27","close":109500.0},{"date":"2019-02-28","close":106500.0},{"date":"2019-03-04","close":108000.0},{"date":"2019-03-05","close":109500.0},{"date":"2019-03-06","close":109500.0},{"date":"2019-03-07","close":108000.0},{"date":"2019-03-08","close":107000.0},{"date":"2019-03-11","close":107500.0},{"date":"2019-03-12","close":106000.0},{"date":"2019-03-13","close":105500.0},{"date":"2019-03-14","close":108000.0},{"date":"2019-03-15","close":106000.0},{"date":"2019-03-18","close":105500.0},{"date":"2019-03-19","close":106500.0},{"date":"2019-03-20","close":104500.0},{"date":"2019-03-21","close":107000.0},{"date":"2019-03-22","close":105500.0},{"date":"2019-03-25","close":107500.0},{"date":"2019-03-26","close":110000.0},{"date":"2019-03-27","close":111000.0},{"date":"2019-03-28","close":110000.0},{"date":"2019-03-29","close":112500.0},{"date":"2019-04-01","close":111000.0},{"date":"2019-04-02","close":109000.0},{"date":"2019-04-03","close":110500.0},{"date":"2019-04-04","close":109000.0},{"date":"2019-04-05","close":107500.0},{"date":"2019-04-08","close":109000.0},{"date":"2019-04-09","close":110000.0},{"date":"2019-04-10","close":114000.0},{"date":"2019-04-11","close":114000.0},{"date":"2019-04-12","close":113000.0},{"date":"2019-04-15","close":116000.0},{"date":"2019-04-16","close":120500.0},{"date":"2019-04-17","close":121500.0},{"date":"2019-04-18","close":116000.0},{"date":"2019-04-19","close":124500.0},{"date":"2019-04-22","close":134000.0},{"date":"2019-04-23","close":127000.0},{"date":"2019-04-24","close":141000.0},{"date":"2019-04-25","close":127000.0},{"date":"2019-04-26","close":127000.0},{"date":"2019-04-29","close":124500.0},{"date":"2019-04-30","close":125000.0},{"date":"2019-05-02","close":162500.0},{"date":"2019-05-03","close":211000.0},{"date":"2019-05-07","close":211500.0},{"date":"2019-05-08","close":195000.0},{"date":"2019-05-09","close":188000.0},{"date":"2019-05-10","close":172500.0},{"date":"2019-05-13","close":160000.0},{"date":"2019-05-14","close":157500.0},{"date":"2019-05-15","close":156500.0},{"date":"2019-05-16","close":157000.0},{"date":"2019-05-17","close":154000.0},{"date":"2019-05-20","close":141000.0},{"date":"2019-05-21","close":146000.0},{"date":"2019-05-22","close":145000.0},{"date":"2019-05-23","close":139000.0},{"date":"2019-05-24","close":135500.0},{"date":"2019-05-27","close":138000.0},{"date":"2019-05-28","close":137000.0},{"date":"2019-05-29","close":132000.0},{"date":"2019-05-30","close":136500.0},{"date":"2019-05-31","close":139000.0},{"date":"2019-06-03","close":139000.0},{"date":"2019-06-04","close":138000.0},{"date":"2019-06-05","close":139500.0},{"date":"2019-06-07","close":140000.0},{"date":"2019-06-10","close":143000.0},{"date":"2019-06-11","close":177000.0},{"date":"2019-06-12","close":175000.0},{"date":"2019-06-13","close":165000.0},{"date":"2019-06-14","close":151500.0},{"date":"2019-06-17","close":152500.0},{"date":"2019-06-18","close":146000.0},{"date":"2019-06-19","close":147000.0},{"date":"2019-06-20","close":149000.0},{"date":"2019-06-21","close":149500.0},{"date":"2019-06-24","close":152500.0},{"date":"2019-06-25","close":150000.0},{"date":"2019-06-26","close":147500.0},{"date":"2019-06-27","close":153500.0},{"date":"2019-06-28","close":149500.0},{"date":"2019-07-01","close":152000.0},{"date":"2019-07-02","close":152000.0},{"date":"2019-07-03","close":154000.0},{"date":"2019-07-04","close":151000.0},{"date":"2019-07-05","close":150000.0},{"date":"2019-07-08","close":148000.0},{"date":"2019-07-09","close":147000.0},{"date":"2019-07-10","close":150500.0},{"date":"2019-07-11","close":149500.0},{"date":"2019-07-12","close":148500.0},{"date":"2019-07-15","close":146500.0},{"date":"2019-07-16","close":143500.0},{"date":"2019-07-17","close":140500.0},{"date":"2019-07-18","close":140500.0},{"date":"2019-07-19","close":138000.0},{"date":"2019-07-22","close":138500.0},{"date":"2019-07-23","close":143500.0},{"date":"2019-07-24","close":142000.0},{"date":"2019-07-25","close":140500.0},{"date":"2019-07-26","close":139000.0},{"date":"2019-07-29","close":135000.0},{"date":"2019-07-30","close":136500.0},{"date":"2019-07-31","close":136500.0},{"date":"2019-08-01","close":132000.0},{"date":"2019-08-02","close":130000.0},{"date":"2019-08-05","close":126000.0},{"date":"2019-08-06","close":126000.0},{"date":"2019-08-07","close":128000.0},{"date":"2019-08-08","close":131500.0},{"date":"2019-08-09","close":134000.0},{"date":"2019-08-12","close":131500.0},{"date":"2019-08-13","close":130000.0},{"date":"2019-08-14","close":131500.0},{"date":"2019-08-16","close":129000.0},{"date":"2019-08-19","close":126000.0},{"date":"2019-08-20","close":127500.0},{"date":"2019-08-21","close":129500.0},{"date":"2019-08-22","close":127500.0},{"date":"2019-08-23","close":126500.0},{"date":"2019-08-26","close":123000.0},{"date":"2019-08-27","close":124500.0},{"date":"2019-08-28","close":126000.0},{"date":"2019-08-29","close":123000.0},{"date":"2019-08-30","close":126000.0},{"date":"2019-09-02","close":126000.0},{"date":"2019-09-03","close":123500.0},{"date":"2019-09-04","close":127500.0},{"date":"2019-09-05","close":124500.0},{"date":"2019-09-06","close":124500.0},{"date":"2019-09-09","close":122500.0},{"date":"2019-09-10","close":123000.0},{"date":"2019-09-11","close":127500.0},{"date":"2019-09-16","close":128000.0},{"date":"2019-09-17","close":127000.0},{"date":"2019-09-18","close":126000.0},{"date":"2019-09-19","close":126500.0},{"date":"2019-09-20","close":128500.0},{"date":"2019-09-23","close":131000.0},{"date":"2019-09-24","close":131000.0},{"date":"2019-09-25","close":126500.0},{"date":"2019-09-26","close":128500.0},{"date":"2019-09-27","close":135500.0},{"date":"2019-09-30","close":137500.0},{"date":"2019-10-01","close":137000.0},{"date":"2019-10-02","close":134000.0},{"date":"2019-10-04","close":127500.0},{"date":"2019-10-07","close":126500.0},{"date":"2019-10-08","close":127000.0},{"date":"2019-10-10","close":126000.0},{"date":"2019-10-11","close":130000.0},{"date":"2019-10-14","close":130500.0},{"date":"2019-10-15","close":127000.0},{"date":"2019-10-16","close":129000.0},{"date":"2019-10-17","close":126000.0},{"date":"2019-10-18","close":129000.0},{"date":"2019-10-21","close":126000.0},{"date":"2019-10-22","close":128000.0},{"date":"2019-10-23","close":166000.0},{"date":"2019-10-24","close":140000.0},{"date":"2019-10-25","close":136500.0},{"date":"2019-10-28","close":132500.0},{"date":"2019-10-29","close":134500.0},{"date":"2019-10-30","close":130500.0},{"date":"2019-10-31","close":131000.0},{"date":"2019-11-01","close":136000.0},{"date":"2019-11-04","close":138500.0},{"date":"2019-11-05","close":138000.0},{"date":"2019-11-06","close":136000.0},{"date":"2019-11-07","close":134500.0},{"date":"2019-11-08","close":134500.0},{"date":"2019-11-11","close":133500.0},{"date":"2019-11-12","close":133500.0},{"date":"2019-11-13","close":136000.0},{"date":"2019-11-14","close":135500.0},{"date":"2019-11-15","close":136000.0},{"date":"2019-11-18","close":134000.0},{"date":"2019-11-19","close":134500.0},{"date":"2019-11-20","close":133000.0},{"date":"2019-11-21","close":133000.0},{"date":"2019-11-22","close":135000.0},{"date":"2019-11-25","close":134000.0},{"date":"2019-11-26","close":134000.0},{"date":"2019-11-27","close":133000.0},{"date":"2019-11-28","close":133500.0},{"date":"2019-11-29","close":137000.0},{"date":"2019-12-02","close":138500.0},{"date":"2019-12-03","close":138500.0},{"date":"2019-12-04","close":142000.0},{"date":"2019-12-05","close":156500.0},{"date":"2019-12-06","close":148000.0},{"date":"2019-12-09","close":138000.0},{"date":"2019-12-10","close":139000.0},{"date":"2019-12-11","close":143500.0},{"date":"2019-12-12","close":143000.0},{"date":"2019-12-13","close":141000.0},{"date":"2019-12-16","close":139500.0},{"date":"2019-12-17","close":147500.0},{"date":"2019-12-18","close":144500.0},{"date":"2019-12-19","close":148500.0},{"date":"2019-12-20","close":147000.0},{"date":"2019-12-23","close":142000.0},{"date":"2019-12-24","close":140500.0},{"date":"2019-12-26","close":141000.0},{"date":"2019-12-27","close":143500.0},{"date":"2019-12-30","close":144000.0},{"date":"2020-01-02","close":144500.0},{"date":"2020-01-03","close":145000.0},{"date":"2020-01-06","close":148500.0},{"date":"2020-01-07","close":147500.0},{"date":"2020-01-08","close":142500.0},{"date":"2020-01-09","close":146500.0},{"date":"2020-01-10","close":149000.0},{"date":"2020-01-13","close":150000.0},{"date":"2020-01-14","close":151500.0},{"date":"2020-01-15","close":149500.0},{"date":"2020-01-16","close":154000.0},{"date":"2020-01-17","close":156000.0},{"date":"2020-01-20","close":156000.0},{"date":"2020-01-21","close":152000.0},{"date":"2020-01-22","close":150500.0},{"date":"2020-01-23","close":154000.0},{"date":"2020-01-28","close":149000.0},{"date":"2020-01-29","close":149500.0},{"date":"2020-01-30","close":144500.0},{"date":"2020-01-31","close":145500.0},{"date":"2020-02-03","close":148500.0},{"date":"2020-02-04","close":148500.0},{"date":"2020-02-05","close":148000.0},{"date":"2020-02-06","close":150500.0},{"date":"2020-02-07","close":159000.0},{"date":"2020-02-10","close":157000.0},{"date":"2020-02-11","close":165000.0},{"date":"2020-02-12","close":162000.0},{"date":"2020-02-13","close":156500.0},{"date":"2020-02-14","close":155000.0},{"date":"2020-02-17","close":152500.0},{"date":"2020-02-18","close":153000.0},{"date":"2020-02-19","close":151500.0},{"date":"2020-02-20","close":151500.0},{"date":"2020-02-21","close":151500.0},{"date":"2020-02-24","close":143000.0},{"date":"2020-02-25","close":146000.0},{"date":"2020-02-26","close":150000.0},{"date":"2020-02-27","close":148000.0},{"date":"2020-02-28","close":145500.0},{"date":"2020-03-02","close":145000.0},{"date":"2020-03-03","close":148000.0},{"date":"2020-03-04","close":148500.0},{"date":"2020-03-05","close":153000.0},{"date":"2020-03-06","close":155500.0},{"date":"2020-03-09","close":150000.0},{"date":"2020-03-10","close":148500.0},{"date":"2020-03-11","close":146000.0},{"date":"2020-03-12","close":140000.0},{"date":"2020-03-13","close":132500.0},{"date":"2020-03-16","close":132000.0},{"date":"2020-03-17","close":130000.0},{"date":"2020-03-18","close":126000.0},{"date":"2020-03-19","close":117000.0},{"date":"2020-03-20","close":123500.0},{"date":"2020-03-23","close":120000.0},{"date":"2020-03-24","close":129000.0},{"date":"2020-03-25","close":132500.0},{"date":"2020-03-26","close":139500.0},{"date":"2020-03-27","close":140500.0},{"date":"2020-03-30","close":140500.0},{"date":"2020-03-31","close":141500.0},{"date":"2020-04-01","close":135500.0},{"date":"2020-04-02","close":142500.0},{"date":"2020-04-03","close":143000.0},{"date":"2020-04-06","close":143000.0},{"date":"2020-04-07","close":140500.0},{"date":"2020-04-08","close":140500.0},{"date":"2020-04-09","close":145000.0},{"date":"2020-04-10","close":144000.0},{"date":"2020-04-13","close":137500.0},{"date":"2020-04-14","close":140000.0},{"date":"2020-04-16","close":138000.0},{"date":"2020-04-17","close":140500.0},{"date":"2020-04-20","close":140000.0},{"date":"2020-04-21","close":135500.0},{"date":"2020-04-22","close":134500.0},{"date":"2020-04-23","close":136000.0},{"date":"2020-04-24","close":136000.0},{"date":"2020-04-27","close":136500.0},{"date":"2020-04-28","close":142500.0},{"date":"2020-04-29","close":141000.0},{"date":"2020-05-04","close":139000.0},{"date":"2020-05-06","close":140000.0},{"date":"2020-05-07","close":145000.0},{"date":"2020-05-08","close":142500.0},{"date":"2020-05-11","close":142000.0},{"date":"2020-05-12","close":141000.0},{"date":"2020-05-13","close":141000.0},{"date":"2020-05-14","close":137000.0},{"date":"2020-05-15","close":138500.0},{"date":"2020-05-18","close":137500.0},{"date":"2020-05-19","close":138000.0},{"date":"2020-05-20","close":144500.0},{"date":"2020-05-21","close":144000.0},{"date":"2020-05-22","close":141000.0},{"date":"2020-05-25","close":138000.0},{"date":"2020-05-26","close":138500.0},{"date":"2020-05-27","close":137500.0},{"date":"2020-05-28","close":138500.0},{"date":"2020-05-29","close":140000.0},{"date":"2020-06-01","close":139000.0},{"date":"2020-06-02","close":144500.0},{"date":"2020-06-03","close":144500.0},{"date":"2020-06-04","close":147000.0},{"date":"2020-06-05","close":144000.0},{"date":"2020-06-08","close":148500.0},{"date":"2020-06-09","close":151500.0},{"date":"2020-06-10","close":157000.0},{"date":"2020-06-11","close":157000.0},{"date":"2020-06-12","close":160000.0},{"date":"2020-06-15","close":147500.0},{"date":"2020-06-16","close":151000.0},{"date":"2020-06-17","close":162500.0},{"date":"2020-06-18","close":168500.0},{"date":"2020-06-19","close":150500.0},{"date":"2020-06-22","close":148000.0},{"date":"2020-06-23","close":146000.0},{"date":"2020-06-24","close":147500.0},{"date":"2020-06-25","close":148000.0},{"date":"2020-06-26","close":150000.0},{"date":"2020-06-29","close":149500.0},{"date":"2020-06-30","close":150500.0},{"date":"2020-07-01","close":151500.0},{"date":"2020-07-02","close":156000.0},{"date":"2020-07-03","close":158000.0},{"date":"2020-07-06","close":157500.0},{"date":"2020-07-07","close":153000.0},{"date":"2020-07-08","close":155000.0},{"date":"2020-07-09","close":163500.0},{"date":"2020-07-10","close":168000.0},{"date":"2020-07-13","close":163000.0},{"date":"2020-07-14","close":156000.0},{"date":"2020-07-15","close":159000.0},{"date":"2020-07-16","close":165000.0},{"date":"2020-07-17","close":163000.0},{"date":"2020-07-20","close":157500.0},{"date":"2020-07-21","close":165500.0},{"date":"2020-07-22","close":166000.0},{"date":"2020-07-23","close":163500.0},{"date":"2020-07-24","close":163000.0},{"date":"2020-07-27","close":170000.0},{"date":"2020-07-28","close":163500.0},{"date":"2020-07-29","close":164000.0},{"date":"2020-07-30","close":160500.0},{"date":"2020-07-31","close":161000.0},{"date":"2020-08-03","close":163000.0},{"date":"2020-08-04","close":164500.0},{"date":"2020-08-05","close":160500.0},{"date":"2020-08-06","close":157500.0},{"date":"2020-08-07","close":157500.0},{"date":"2020-08-10","close":155000.0},{"date":"2020-08-11","close":157500.0},{"date":"2020-08-12","close":155500.0},{"date":"2020-08-13","close":153500.0},{"date":"2020-08-14","close":155000.0},{"date":"2020-08-18","close":144000.0},{"date":"2020-08-19","close":151500.0},{"date":"2020-08-20","close":144000.0},{"date":"2020-08-21","close":143000.0},{"date":"2020-08-24","close":139500.0},{"date":"2020-08-25","close":144000.0},{"date":"2020-08-26","close":141000.0},{"date":"2020-08-27","close":147500.0},{"date":"2020-08-28","close":144500.0},{"date":"2020-08-31","close":147000.0},{"date":"2020-09-01","close":147500.0},{"date":"2020-09-02","close":151500.0},{"date":"2020-09-03","close":151500.0},{"date":"2020-09-04","close":149500.0},{"date":"2020-09-07","close":147500.0},{"date":"2020-09-08","close":147500.0},{"date":"2020-09-09","close":148000.0},{"date":"2020-09-10","close":152500.0},{"date":"2020-09-11","close":156500.0},{"date":"2020-09-14","close":163000.0},{"date":"2020-09-15","close":159500.0},{"date":"2020-09-16","close":172500.0},{"date":"2020-09-17","close":187500.0},{"date":"2020-09-18","close":175500.0},{"date":"2020-09-21","close":161500.0},{"date":"2020-09-22","close":150000.0},{"date":"2020-09-23","close":145000.0},{"date":"2020-09-24","close":138000.0},{"date":"2020-09-25","close":141000.0},{"date":"2020-09-28","close":139500.0},{"date":"2020-09-29","close":139500.0},{"date":"2020-10-05","close":140000.0},{"date":"2020-10-06","close":141000.0},{"date":"2020-10-07","close":139500.0},{"date":"2020-10-08","close":140500.0},{"date":"2020-10-12","close":140500.0},{"date":"2020-10-13","close":142000.0},{"date":"2020-10-14","close":144500.0},{"date":"2020-10-15","close":156000.0},{"date":"2020-10-16","close":141500.0},{"date":"2020-10-19","close":142500.0},{"date":"2020-10-20","close":143000.0},{"date":"2020-10-21","close":142500.0},{"date":"2020-10-22","close":139000.0},{"date":"2020-10-23","close":139500.0},{"date":"2020-10-26","close":136000.0},{"date":"2020-10-27","close":136500.0},{"date":"2020-10-28","close":137000.0},{"date":"2020-10-29","close":137000.0},{"date":"2020-10-30","close":136000.0},{"date":"2020-11-02","close":135500.0},{"date":"2020-11-03","close":136000.0},{"date":"2020-11-04","close":136000.0},{"date":"2020-11-05","close":136500.0},{"date":"2020-11-06","close":136500.0},{"date":"2020-11-09","close":137500.0},{"date":"2020-11-10","close":136500.0},{"date":"2020-11-11","close":134500.0},{"date":"2020-11-12","close":134000.0},{"date":"2020-11-13","close":135000.0},{"date":"2020-11-16","close":131500.0},{"date":"2020-11-17","close":131000.0},{"date":"2020-11-18","close":130000.0},{"date":"2020-11-19","close":130000.0},{"date":"2020-11-20","close":129500.0},{"date":"2020-11-23","close":130500.0},{"date":"2020-11-24","close":131500.0},{"date":"2020-11-25","close":131500.0},{"date":"2020-11-26","close":131500.0},{"date":"2020-11-27","close":135000.0},{"date":"2020-11-30","close":132500.0},{"date":"2020-12-01","close":130500.0},{"date":"2020-12-02","close":130000.0},{"date":"2020-12-03","close":131000.0},{"date":"2020-12-04","close":128500.0},{"date":"2020-12-07","close":128500.0},{"date":"2020-12-08","close":128000.0},{"date":"2020-12-09","close":130500.0},{"date":"2020-12-10","close":129000.0},{"date":"2020-12-11","close":129000.0},{"date":"2020-12-14","close":130000.0},{"date":"2020-12-15","close":125000.0},{"date":"2020-12-16","close":121500.0},{"date":"2020-12-17","close":121500.0},{"date":"2020-12-18","close":121000.0},{"date":"2020-12-21","close":120500.0},{"date":"2020-12-22","close":119500.0},{"date":"2020-12-23","close":118500.0},{"date":"2020-12-24","close":115000.0},{"date":"2020-12-28","close":116000.0},{"date":"2020-12-29","close":120500.0},{"date":"2020-12-30","close":119000.0},{"date":"2021-01-04","close":123500.0},{"date":"2021-01-05","close":124000.0},{"date":"2021-01-06","close":124500.0},{"date":"2021-01-07","close":123500.0},{"date":"2021-01-08","close":121000.0},{"date":"2021-01-11","close":116000.0},{"date":"2021-01-12","close":116500.0},{"date":"2021-01-13","close":121500.0},{"date":"2021-01-14","close":120000.0},{"date":"2021-01-15","close":120500.0},{"date":"2021-01-18","close":121000.0},{"date":"2021-01-19","close":121500.0},{"date":"2021-01-20","close":121500.0},{"date":"2021-01-21","close":121000.0},{"date":"2021-01-22","close":123000.0},{"date":"2021-01-25","close":123500.0},{"date":"2021-01-26","close":122000.0},{"date":"2021-01-27","close":123000.0},{"date":"2021-01-28","close":122500.0},{"date":"2021-01-29","close":122000.0},{"date":"2021-02-01","close":122500.0},{"date":"2021-02-02","close":122000.0},{"date":"2021-02-03","close":124500.0},{"date":"2021-02-04","close":123000.0},{"date":"2021-02-05","close":123500.0},{"date":"2021-02-08","close":122000.0},{"date":"2021-02-09","close":122000.0},{"date":"2021-02-10","close":121500.0},{"date":"2021-02-15","close":118000.0},{"date":"2021-02-16","close":120000.0},{"date":"2021-02-17","close":119000.0},{"date":"2021-02-18","close":117500.0},{"date":"2021-02-19","close":118000.0},{"date":"2021-02-22","close":117500.0},{"date":"2021-02-23","close":116000.0},{"date":"2021-02-24","close":114500.0},{"date":"2021-02-25","close":113000.0},{"date":"2021-02-26","close":111000.0},{"date":"2021-03-02","close":117500.0},{"date":"2021-03-03","close":113500.0},{"date":"2021-03-04","close":114000.0},{"date":"2021-03-05","close":115000.0},{"date":"2021-03-08","close":115500.0},{"date":"2021-03-09","close":110000.0},{"date":"2021-03-10","close":109000.0},{"date":"2021-03-11","close":112500.0},{"date":"2021-03-12","close":112500.0},{"date":"2021-03-15","close":118500.0},{"date":"2021-03-16","close":123500.0},{"date":"2021-03-17","close":119000.0},{"date":"2021-03-18","close":116000.0},{"date":"2021-03-19","close":117500.0},{"date":"2021-03-22","close":116500.0},{"date":"2021-03-23","close":120000.0},{"date":"2021-03-24","close":119500.0},{"date":"2021-03-25","close":126500.0},{"date":"2021-03-26","close":130000.0},{"date":"2021-03-29","close":126000.0},{"date":"2021-03-30","close":122000.0},{"date":"2021-03-31","close":124500.0},{"date":"2021-04-01","close":122000.0},{"date":"2021-04-02","close":124500.0},{"date":"2021-04-05","close":128000.0},{"date":"2021-04-06","close":125000.0},{"date":"2021-04-07","close":129500.0},{"date":"2021-04-08","close":127000.0},{"date":"2021-04-09","close":127500.0},{"date":"2021-04-12","close":130000.0},{"date":"2021-04-13","close":132500.0},{"date":"2021-04-14","close":130000.0},{"date":"2021-04-15","close":125000.0},{"date":"2021-04-16","close":127500.0},{"date":"2021-04-19","close":131000.0},{"date":"2021-04-20","close":135500.0},{"date":"2021-04-21","close":135500.0},{"date":"2021-04-22","close":136000.0},{"date":"2021-04-23","close":134000.0},{"date":"2021-04-26","close":140000.0},{"date":"2021-04-27","close":133000.0},{"date":"2021-04-28","close":136500.0},{"date":"2021-04-29","close":137000.0},{"date":"2021-04-30","close":133500.0},{"date":"2021-05-03","close":138500.0},{"date":"2021-05-04","close":140500.0},{"date":"2021-05-06","close":148000.0},{"date":"2021-05-07","close":169500.0},{"date":"2021-05-10","close":164500.0},{"date":"2021-05-11","close":150500.0},{"date":"2021-05-12","close":161500.0},{"date":"2021-05-13","close":154000.0},{"date":"2021-05-14","close":200000.0},{"date":"2021-05-17","close":171000.0},{"date":"2021-05-18","close":173000.0},{"date":"2021-05-20","close":176500.0},{"date":"2021-05-21","close":169500.0},{"date":"2021-05-24","close":157000.0},{"date":"2021-05-25","close":149000.0},{"date":"2021-05-26","close":147500.0},{"date":"2021-05-27","close":148000.0},{"date":"2021-05-28","close":149000.0},{"date":"2021-05-31","close":145000.0},{"date":"2021-06-01","close":151500.0},{"date":"2021-06-02","close":149500.0},{"date":"2021-06-03","close":194000.0},{"date":"2021-06-04","close":179000.0},{"date":"2021-06-07","close":165000.0},{"date":"2021-06-08","close":172000.0},{"date":"2021-06-09","close":199000.0},{"date":"2021-06-10","close":186000.0},{"date":"2021-06-11","close":187500.0},{"date":"2021-06-14","close":200000.0},{"date":"2021-06-15","close":195000.0},{"date":"2021-06-16","close":196500.0},{"date":"2021-06-17","close":193000.0},{"date":"2021-06-18","close":182000.0},{"date":"2021-06-21","close":180000.0},{"date":"2021-06-22","close":187500.0},{"date":"2021-06-23","close":179000.0},{"date":"2021-06-24","close":173500.0},{"date":"2021-06-25","close":171500.0},{"date":"2021-06-28","close":177000.0},{"date":"2021-06-29","close":174500.0},{"date":"2021-06-30","close":177000.0},{"date":"2021-07-01","close":177000.0},{"date":"2021-07-02","close":177000.0},{"date":"2021-07-05","close":164500.0},{"date":"2021-07-06","close":164000.0},{"date":"2021-07-07","close":159000.0},{"date":"2021-07-08","close":156000.0},{"date":"2021-07-09","close":155000.0},{"date":"2021-07-12","close":161000.0},{"date":"2021-07-13","close":161500.0},{"date":"2021-07-14","close":160500.0},{"date":"2021-07-15","close":161500.0},{"date":"2021-07-16","close":158000.0},{"date":"2021-07-19","close":163500.0},{"date":"2021-07-20","close":160500.0},{"date":"2021-07-21","close":159000.0},{"date":"2021-07-22","close":159500.0},{"date":"2021-07-23","close":159500.0},{"date":"2021-07-26","close":159500.0},{"date":"2021-07-27","close":163000.0},{"date":"2021-07-28","close":161500.0},{"date":"2021-07-29","close":162000.0},{"date":"2021-07-30","close":160000.0},{"date":"2021-08-02","close":159000.0},{"date":"2021-08-03","close":159000.0},{"date":"2021-08-04","close":161000.0},{"date":"2021-08-05","close":159000.0},{"date":"2021-08-06","close":161000.0},{"date":"2021-08-09","close":158500.0},{"date":"2021-08-10","close":157000.0},{"date":"2021-08-11","close":151500.0},{"date":"2021-08-12","close":152000.0},{"date":"2021-08-13","close":151500.0},{"date":"2021-08-17","close":147500.0},{"date":"2021-08-18","close":148000.0},{"date":"2021-08-19","close":146500.0},{"date":"2021-08-20","close":145500.0},{"date":"2021-08-23","close":157500.0},{"date":"2021-08-24","close":158500.0},{"date":"2021-08-25","close":158000.0},{"date":"2021-08-26","close":158000.0},{"date":"2021-08-27","close":159000.0},{"date":"2021-08-30","close":161500.0},{"date":"2021-08-31","close":159500.0},{"date":"2021-09-01","close":158500.0},{"date":"2021-09-02","close":159000.0},{"date":"2021-09-03","close":163500.0},{"date":"2021-09-06","close":162000.0},{"date":"2021-09-07","close":162500.0},{"date":"2021-09-08","close":160500.0},{"date":"2021-09-09","close":160000.0},{"date":"2021-09-10","close":165000.0},{"date":"2021-09-13","close":160500.0},{"date":"2021-09-14","close":160500.0},{"date":"2021-09-15","close":162000.0},{"date":"2021-09-16","close":160000.0},{"date":"2021-09-17","close":161000.0},{"date":"2021-09-23","close":158000.0},{"date":"2021-09-24","close":158000.0},{"date":"2021-09-27","close":156500.0},{"date":"2021-09-28","close":158000.0},{"date":"2021-09-29","close":153000.0},{"date":"2021-09-30","close":154000.0},{"date":"2021-10-01","close":151000.0},{"date":"2021-10-05","close":147500.0},{"date":"2021-10-06","close":142000.0},{"date":"2021-10-07","close":144500.0},{"date":"2021-10-08","close":146000.0},{"date":"2021-10-12","close":145500.0},{"date":"2021-10-13","close":147500.0},{"date":"2021-10-14","close":149500.0},{"date":"2021-10-15","close":149500.0},{"date":"2021-10-18","close":148500.0},{"date":"2021-10-19","close":148000.0},{"date":"2021-10-20","close":147000.0},{"date":"2021-10-21","close":148000.0},{"date":"2021-10-22","close":148000.0},{"date":"2021-10-25","close":147000.0},{"date":"2021-10-26","close":147500.0},{"date":"2021-10-27","close":147000.0},{"date":"2021-10-28","close":148000.0},{"date":"2021-10-29","close":149500.0},{"date":"2021-11-01","close":149000.0},{"date":"2021-11-02","close":149000.0},{"date":"2021-11-03","close":146000.0},{"date":"2021-11-04","close":144000.0},{"date":"2021-11-05","close":145000.0},{"date":"2021-11-08","close":151500.0},{"date":"2021-11-09","close":152500.0},{"date":"2021-11-10","close":152500.0},{"date":"2021-11-11","close":154000.0},{"date":"2021-11-12","close":154000.0},{"date":"2021-11-15","close":154000.0},{"date":"2021-11-16","close":155000.0},{"date":"2021-11-17","close":152500.0},{"date":"2021-11-18","close":152000.0},{"date":"2021-11-19","close":150000.0},{"date":"2021-11-22","close":151500.0},{"date":"2021-11-23","close":152500.0},{"date":"2021-11-24","close":153500.0},{"date":"2021-11-25","close":149500.0},{"date":"2021-11-26","close":149500.0},{"date":"2021-11-29","close":146000.0},{"date":"2021-11-30","close":144000.0},{"date":"2021-12-01","close":143000.0},{"date":"2021-12-02","close":141000.0},{"date":"2021-12-03","close":145500.0},{"date":"2021-12-06","close":144000.0},{"date":"2021-12-07","close":146000.0},{"date":"2021-12-08","close":145500.0},{"date":"2021-12-09","close":146500.0},{"date":"2021-12-10","close":152000.0},{"date":"2021-12-13","close":150000.0},{"date":"2021-12-14","close":149000.0},{"date":"2021-12-15","close":150000.0},{"date":"2021-12-16","close":149000.0},{"date":"2021-12-17","close":149000.0},{"date":"2021-12-20","close":146500.0},{"date":"2021-12-21","close":147500.0},{"date":"2021-12-22","close":147500.0},{"date":"2021-12-23","close":142500.0},{"date":"2021-12-24","close":143000.0},{"date":"2021-12-27","close":145000.0},{"date":"2021-12-28","close":144000.0},{"date":"2021-12-29","close":144000.0},{"date":"2021-12-30","close":144000.0},{"date":"2022-01-03","close":150500.0},{"date":"2022-01-04","close":150500.0},{"date":"2022-01-05","close":150000.0},{"date":"2022-01-06","close":149500.0},{"date":"2022-01-07","close":153000.0},{"date":"2022-01-10","close":152500.0},{"date":"2022-01-11","close":152000.0},{"date":"2022-01-12","close":151500.0},{"date":"2022-01-13","close":150500.0},{"date":"2022-01-14","close":152000.0},{"date":"2022-01-17","close":152500.0},{"date":"2022-01-18","close":154000.0},{"date":"2022-01-19","close":151500.0},{"date":"2022-01-20","close":150500.0},{"date":"2022-01-21","close":154000.0},{"date":"2022-01-24","close":148000.0},{"date":"2022-01-25","close":143000.0},{"date":"2022-01-26","close":147500.0},{"date":"2022-01-27","close":145000.0},{"date":"2022-01-28","close":148000.0},{"date":"2022-02-03","close":152500.0},{"date":"2022-02-04","close":153000.0},{"date":"2022-02-07","close":152000.0},{"date":"2022-02-08","close":154000.0},{"date":"2022-02-09","close":156500.0},{"date":"2022-02-10","close":155500.0},{"date":"2022-02-11","close":152500.0},{"date":"2022-02-14","close":149000.0},{"date":"2022-02-15","close":147000.0},{"date":"2022-02-16","close":149500.0},{"date":"2022-02-17","close":151500.0},{"date":"2022-02-18","close":154000.0},{"date":"2022-02-21","close":154000.0},{"date":"2022-02-22","close":153000.0},{"date":"2022-02-23","close":152500.0},{"date":"2022-02-24","close":151000.0},{"date":"2022-02-25","close":155500.0},{"date":"2022-02-28","close":162000.0},{"date":"2022-03-02","close":165000.0},{"date":"2022-03-03","close":167500.0},{"date":"2022-03-04","close":167500.0},{"date":"2022-03-07","close":165000.0},{"date":"2022-03-08","close":165000.0},{"date":"2022-03-10","close":169500.0},{"date":"2022-03-11","close":171500.0},{"date":"2022-03-14","close":173000.0},{"date":"2022-03-15","close":171500.0},{"date":"2022-03-16","close":171000.0},{"date":"2022-03-17","close":166500.0},{"date":"2022-03-18","close":168000.0},{"date":"2022-03-21","close":170000.0},{"date":"2022-03-22","close":167000.0},{"date":"2022-03-23","close":166000.0},{"date":"2022-03-24","close":170000.0},{"date":"2022-03-25","close":170500.0},{"date":"2022-03-28","close":166000.0},{"date":"2022-03-29","close":165000.0},{"date":"2022-03-30","close":168500.0},{"date":"2022-03-31","close":172500.0},{"date":"2022-04-01","close":171000.0},{"date":"2022-04-04","close":171000.0},{"date":"2022-04-05","close":171500.0},{"date":"2022-04-06","close":172000.0},{"date":"2022-04-07","close":173000.0},{"date":"2022-04-08","close":175000.0},{"date":"2022-04-11","close":176000.0},{"date":"2022-04-12","close":170000.0},{"date":"2022-04-13","close":169500.0},{"date":"2022-04-14","close":161000.0},{"date":"2022-04-15","close":168500.0},{"date":"2022-04-18","close":169000.0},{"date":"2022-04-19","close":170500.0},{"date":"2022-04-20","close":172000.0},{"date":"2022-04-21","close":171000.0},{"date":"2022-04-22","close":170000.0},{"date":"2022-04-25","close":169000.0},{"date":"2022-04-26","close":166000.0},{"date":"2022-04-27","close":166500.0},{"date":"2022-04-28","close":167000.0},{"date":"2022-04-29","close":175000.0},{"date":"2022-05-02","close":174500.0},{"date":"2022-05-03","close":173000.0},{"date":"2022-05-04","close":166000.0},{"date":"2022-05-06","close":167000.0},{"date":"2022-05-09","close":170500.0},{"date":"2022-05-10","close":169000.0},{"date":"2022-05-11","close":167500.0},{"date":"2022-05-12","close":164500.0},{"date":"2022-05-13","close":162000.0},{"date":"2022-05-16","close":162500.0},{"date":"2022-05-17","close":163000.0},{"date":"2022-05-18","close":165000.0},{"date":"2022-05-19","close":163000.0},{"date":"2022-05-20","close":166000.0},{"date":"2022-05-23","close":167000.0},{"date":"2022-05-24","close":167000.0},{"date":"2022-05-25","close":166500.0},{"date":"2022-05-26","close":165000.0},{"date":"2022-05-27","close":164500.0},{"date":"2022-05-30","close":164000.0},{"date":"2022-05-31","close":164000.0},{"date":"2022-06-02","close":165000.0},{"date":"2022-06-03","close":164000.0},{"date":"2022-06-07","close":165000.0},{"date":"2022-06-08","close":161500.0},{"date":"2022-06-09","close":162000.0},{"date":"2022-06-10","close":170000.0},{"date":"2022-06-13","close":165000.0},{"date":"2022-06-14","close":158500.0},{"date":"2022-06-15","close":156000.0},{"date":"2022-06-16","close":152500.0},{"date":"2022-06-17","close":156000.0},{"date":"2022-06-20","close":154000.0},{"date":"2022-06-21","close":154500.0},{"date":"2022-06-22","close":150500.0},{"date":"2022-06-23","close":146500.0},{"date":"2022-06-24","close":147000.0},{"date":"2022-06-27","close":151000.0},{"date":"2022-06-28","close":146000.0},{"date":"2022-06-29","close":146000.0},{"date":"2022-06-30","close":147500.0},{"date":"2022-07-01","close":143500.0},{"date":"2022-07-04","close":145000.0},{"date":"2022-07-05","close":145000.0},{"date":"2022-07-06","close":143000.0},{"date":"2022-07-07","close":145000.0},{"date":"2022-07-08","close":149000.0},{"date":"2022-07-11","close":151500.0},{"date":"2022-07-12","close":151000.0},{"date":"2022-07-13","close":142000.0},{"date":"2022-07-14","close":142500.0},{"date":"2022-07-15","close":142000.0},{"date":"2022-07-18","close":141000.0},{"date":"2022-07-19","close":139000.0},{"date":"2022-07-20","close":141000.0},{"date":"2022-07-21","close":143000.0},{"date":"2022-07-22","close":146000.0},{"date":"2022-07-25","close":149500.0},{"date":"2022-07-26","close":142000.0},{"date":"2022-07-27","close":143000.0},{"date":"2022-07-28","close":147500.0},{"date":"2022-07-29","close":143000.0},{"date":"2022-08-01","close":143000.0},{"date":"2022-08-02","close":143000.0},{"date":"2022-08-03","close":149000.0},{"date":"2022-08-04","close":147000.0},{"date":"2022-08-05","close":144500.0},{"date":"2022-08-08","close":151000.0},{"date":"2022-08-09","close":150500.0},{"date":"2022-08-10","close":149000.0},{"date":"2022-08-11","close":149000.0},{"date":"2022-08-12","close":149000.0},{"date":"2022-08-16","close":152000.0},{"date":"2022-08-17","close":146500.0},{"date":"2022-08-18","close":146500.0},{"date":"2022-08-19","close":144000.0},{"date":"2022-08-22","close":143500.0},{"date":"2022-08-23","close":143500.0},{"date":"2022-08-24","close":143000.0},{"date":"2022-08-25","close":145000.0},{"date":"2022-08-26","close":145000.0},{"date":"2022-08-29","close":143500.0},{"date":"2022-08-30","close":144000.0},{"date":"2022-08-31","close":144000.0},{"date":"2022-09-01","close":143500.0},{"date":"2022-09-02","close":145000.0},{"date":"2022-09-05","close":144500.0},{"date":"2022-09-06","close":145500.0},{"date":"2022-09-07","close":144000.0},{"date":"2022-09-08","close":140000.0},{"date":"2022-09-13","close":141000.0},{"date":"2022-09-14","close":141500.0},{"date":"2022-09-15","close":140500.0},{"date":"2022-09-16","close":140000.0},{"date":"2022-09-19","close":135000.0},{"date":"2022-09-20","close":139500.0},{"date":"2022-09-21","close":144000.0},{"date":"2022-09-22","close":144000.0},{"date":"2022-09-23","close":142000.0},{"date":"2022-09-26","close":132000.0},{"date":"2022-09-27","close":130500.0},{"date":"2022-09-28","close":126500.0},{"date":"2022-09-29","close":127000.0},{"date":"2022-09-30","close":134500.0},{"date":"2022-10-04","close":133000.0},{"date":"2022-10-05","close":133000.0},{"date":"2022-10-06","close":144500.0},{"date":"2022-10-07","close":142000.0},{"date":"2022-10-11","close":134000.0},{"date":"2022-10-12","close":128000.0},{"date":"2022-10-13","close":129000.0},{"date":"2022-10-14","close":128500.0},{"date":"2022-10-17","close":131500.0},{"date":"2022-10-18","close":131500.0},{"date":"2022-10-19","close":128500.0},{"date":"2022-10-20","close":128500.0},{"date":"2022-10-21","close":128500.0},{"date":"2022-10-24","close":133500.0},{"date":"2022-10-25","close":131000.0},{"date":"2022-10-26","close":129000.0},{"date":"2022-10-27","close":130000.0},{"date":"2022-10-28","close":127500.0},{"date":"2022-10-31","close":135500.0},{"date":"2022-11-01","close":131000.0},{"date":"2022-11-02","close":130500.0},{"date":"2022-11-03","close":131000.0},{"date":"2022-11-04","close":131000.0},{"date":"2022-11-07","close":133000.0},{"date":"2022-11-08","close":138500.0},{"date":"2022-11-09","close":132500.0},{"date":"2022-11-10","close":130000.0},{"date":"2022-11-11","close":132500.0},{"date":"2022-11-14","close":133000.0},{"date":"2022-11-15","close":131500.0},{"date":"2022-11-16","close":131000.0},{"date":"2022-11-17","close":131500.0},{"date":"2022-11-18","close":130000.0},{"date":"2022-11-21","close":129000.0},{"date":"2022-11-22","close":135000.0},{"date":"2022-11-23","close":130500.0},{"date":"2022-11-24","close":130500.0},{"date":"2022-11-25","close":130000.0},{"date":"2022-11-28","close":135000.0},{"date":"2022-11-29","close":131000.0},{"date":"2022-11-30","close":137500.0},{"date":"2022-12-01","close":174500.0},{"date":"2022-12-02","close":146000.0},{"date":"2022-12-05","close":138500.0},{"date":"2022-12-06","close":131500.0},{"date":"2022-12-07","close":131500.0},{"date":"2022-12-08","close":131500.0},{"date":"2022-12-09","close":132000.0},{"date":"2022-12-12","close":131500.0},{"date":"2022-12-13","close":132000.0},{"date":"2022-12-14","close":131500.0},{"date":"2022-12-15","close":132500.0},{"date":"2022-12-16","close":134000.0},{"date":"2022-12-19","close":132500.0},{"date":"2022-12-20","close":130000.0},{"date":"2022-12-21","close":132000.0},{"date":"2022-12-22","close":131500.0},{"date":"2022-12-23","close":130000.0},{"date":"2022-12-26","close":130000.0},{"date":"2022-12-27","close":130000.0},{"date":"2022-12-28","close":129000.0},{"date":"2022-12-29","close":130000.0},{"date":"2023-01-02","close":128000.0},{"date":"2023-01-03","close":131000.0},{"date":"2023-01-04","close":131000.0},{"date":"2023-01-05","close":132500.0},{"date":"2023-01-06","close":130000.0},{"date":"2023-01-09","close":133000.0},{"date":"2023-01-10","close":140000.0},{"date":"2023-01-11","close":133000.0},{"date":"2023-01-12","close":136000.0},{"date":"2023-01-13","close":136000.0},{"date":"2023-01-16","close":132500.0},{"date":"2023-01-17","close":135500.0},{"date":"2023-01-18","close":133000.0},{"date":"2023-01-19","close":133500.0},{"date":"2023-01-20","close":132500.0},{"date":"2023-01-25","close":132000.0},{"date":"2023-01-26","close":132200.0},{"date":"2023-01-27","close":134500.0},{"date":"2023-01-30","close":134900.0},{"date":"2023-01-31","close":134400.0},{"date":"2023-02-01","close":132100.0},{"date":"2023-02-02","close":135900.0},{"date":"2023-02-03","close":136700.0},{"date":"2023-02-06","close":134900.0},{"date":"2023-02-07","close":136500.0},{"date":"2023-02-08","close":136600.0},{"date":"2023-02-09","close":136500.0},{"date":"2023-02-10","close":136000.0},{"date":"2023-02-13","close":143200.0},{"date":"2023-02-14","close":142100.0},{"date":"2023-02-15","close":140500.0},{"date":"2023-02-16","close":140000.0},{"date":"2023-02-17","close":135900.0},{"date":"2023-02-20","close":143900.0},{"date":"2023-02-21","close":137100.0},{"date":"2023-02-22","close":135300.0},{"date":"2023-02-23","close":135400.0},{"date":"2023-02-24","close":136300.0},{"date":"2023-02-27","close":133000.0},{"date":"2023-02-28","close":133200.0},{"date":"2023-03-02","close":132600.0},{"date":"2023-03-03","close":132700.0},{"date":"2023-03-06","close":130100.0},{"date":"2023-03-07","close":131100.0},{"date":"2023-03-08","close":132500.0},{"date":"2023-03-09","close":132600.0},{"date":"2023-03-10","close":131000.0},{"date":"2023-03-13","close":131000.0},{"date":"2023-03-14","close":130200.0},{"date":"2023-03-15","close":130300.0},{"date":"2023-03-16","close":135000.0},{"date":"2023-03-17","close":134000.0},{"date":"2023-03-20","close":130600.0},{"date":"2023-03-21","close":131500.0},{"date":"2023-03-22","close":130100.0},{"date":"2023-03-23","close":130200.0},{"date":"2023-03-24","close":131100.0},{"date":"2023-03-27","close":130500.0},{"date":"2023-03-28","close":130500.0},{"date":"2023-03-29","close":130100.0},{"date":"2023-03-30","close":130300.0},{"date":"2023-03-31","close":129800.0},{"date":"2023-04-03","close":130600.0},{"date":"2023-04-04","close":132000.0},{"date":"2023-04-05","close":133500.0},{"date":"2023-04-06","close":132000.0},{"date":"2023-04-07","close":135200.0},{"date":"2023-04-10","close":136000.0},{"date":"2023-04-11","close":135400.0},{"date":"2023-04-12","close":136000.0},{"date":"2023-04-13","close":135900.0},{"date":"2023-04-14","close":135900.0},{"date":"2023-04-17","close":135400.0},{"date":"2023-04-18","close":133400.0},{"date":"2023-04-19","close":133600.0},{"date":"2023-04-20","close":133100.0},{"date":"2023-04-21","close":133000.0},{"date":"2023-04-24","close":132200.0},{"date":"2023-04-25","close":132000.0},{"date":"2023-04-26","close":132000.0},{"date":"2023-04-27","close":135200.0},{"date":"2023-04-28","close":138900.0},{"date":"2023-05-02","close":137000.0},{"date":"2023-05-03","close":133800.0},{"date":"2023-05-04","close":133500.0},{"date":"2023-05-08","close":136800.0},{"date":"2023-05-09","close":132700.0},{"date":"2023-05-10","close":134000.0},{"date":"2023-05-11","close":133000.0},{"date":"2023-05-12","close":132000.0},{"date":"2023-05-15","close":132000.0},{"date":"2023-05-16","close":131900.0},{"date":"2023-05-17","close":134700.0},{"date":"2023-05-18","close":134800.0},{"date":"2023-05-19","close":134800.0},{"date":"2023-05-22","close":133300.0},{"date":"2023-05-23","close":133300.0},{"date":"2023-05-24","close":133300.0},{"date":"2023-05-25","close":134900.0},{"date":"2023-05-26","close":135000.0},{"date":"2023-05-30","close":135200.0},{"date":"2023-05-31","close":133100.0},{"date":"2023-06-01","close":130600.0},{"date":"2023-06-02","close":130000.0},{"date":"2023-06-05","close":130000.0},{"date":"2023-06-07","close":130800.0},{"date":"2023-06-08","close":132300.0},{"date":"2023-06-09","close":133900.0},{"date":"2023-06-12","close":128500.0},{"date":"2023-06-13","close":133900.0},{"date":"2023-06-14","close":132100.0},{"date":"2023-06-15","close":132200.0},{"date":"2023-06-16","close":135500.0},{"date":"2023-06-19","close":135500.0},{"date":"2023-06-20","close":131300.0},{"date":"2023-06-21","close":129200.0},{"date":"2023-06-22","close":129200.0},{"date":"2023-06-23","close":129200.0},{"date":"2023-06-26","close":128300.0},{"date":"2023-06-27","close":128400.0},{"date":"2023-06-28","close":131900.0},{"date":"2023-06-29","close":129700.0},{"date":"2023-06-30","close":128200.0},{"date":"2023-07-03","close":128200.0},{"date":"2023-07-04","close":125600.0},{"date":"2023-07-05","close":125000.0},{"date":"2023-07-06","close":123000.0},{"date":"2023-07-07","close":122000.0},{"date":"2023-07-10","close":122100.0},{"date":"2023-07-11","close":123800.0},{"date":"2023-07-12","close":119400.0},{"date":"2023-07-13","close":119600.0},{"date":"2023-07-14","close":118900.0},{"date":"2023-07-17","close":117400.0},{"date":"2023-07-18","close":117500.0},{"date":"2023-07-19","close":117600.0},{"date":"2023-07-20","close":117900.0},{"date":"2023-07-21","close":119900.0},{"date":"2023-07-24","close":115800.0},{"date":"2023-07-25","close":112200.0},{"date":"2023-07-26","close":109500.0},{"date":"2023-07-27","close":112700.0},{"date":"2023-07-28","close":111300.0},{"date":"2023-07-31","close":111300.0},{"date":"2023-08-01","close":111200.0},{"date":"2023-08-02","close":111000.0},{"date":"2023-08-03","close":110400.0},{"date":"2023-08-04","close":112200.0},{"date":"2023-08-07","close":110500.0},{"date":"2023-08-08","close":110900.0},{"date":"2023-08-09","close":110900.0},{"date":"2023-08-10","close":111400.0},{"date":"2023-08-11","close":111400.0},{"date":"2023-08-14","close":110300.0},{"date":"2023-08-16","close":110200.0},{"date":"2023-08-17","close":110200.0},{"date":"2023-08-18","close":110200.0},{"date":"2023-08-21","close":110200.0},{"date":"2023-08-22","close":110500.0},{"date":"2023-08-23","close":110200.0},{"date":"2023-08-24","close":110200.0},{"date":"2023-08-25","close":111700.0},{"date":"2023-08-28","close":110700.0},{"date":"2023-08-29","close":111000.0},{"date":"2023-08-30","close":111300.0},{"date":"2023-08-31","close":110500.0},{"date":"2023-09-01","close":110200.0},{"date":"2023-09-04","close":110500.0},{"date":"2023-09-05","close":110500.0},{"date":"2023-09-06","close":110500.0},{"date":"2023-09-07","close":110300.0},{"date":"2023-09-08","close":110400.0},{"date":"2023-09-11","close":110500.0},{"date":"2023-09-12","close":110600.0},{"date":"2023-09-13","close":120000.0},{"date":"2023-09-14","close":116400.0},{"date":"2023-09-15","close":116700.0},{"date":"2023-09-18","close":116000.0},{"date":"2023-09-19","close":116200.0},{"date":"2023-09-20","close":114700.0},{"date":"2023-09-21","close":115800.0},{"date":"2023-09-22","close":115400.0},{"date":"2023-09-25","close":114500.0},{"date":"2023-09-26","close":115800.0},{"date":"2023-09-27","close":115800.0},{"date":"2023-10-04","close":115400.0},{"date":"2023-10-05","close":114100.0},{"date":"2023-10-06","close":117400.0},{"date":"2023-10-10","close":115100.0},{"date":"2023-10-11","close":115100.0},{"date":"2023-10-12","close":114600.0},{"date":"2023-10-13","close":114700.0},{"date":"2023-10-16","close":114000.0},{"date":"2023-10-17","close":113900.0},{"date":"2023-10-18","close":114100.0},{"date":"2023-10-19","close":114000.0},{"date":"2023-10-20","close":114800.0},{"date":"2023-10-23","close":113600.0},{"date":"2023-10-24","close":113700.0},{"date":"2023-10-25","close":114100.0},{"date":"2023-10-26","close":115600.0},{"date":"2023-10-27","close":115600.0},{"date":"2023-10-30","close":114300.0},{"date":"2023-10-31","close":114300.0},{"date":"2023-11-01","close":114000.0},{"date":"2023-11-02","close":115500.0},{"date":"2023-11-03","close":115800.0},{"date":"2023-11-06","close":117400.0},{"date":"2023-11-07","close":116300.0},{"date":"2023-11-08","close":116100.0},{"date":"2023-11-09","close":116500.0},{"date":"2023-11-10","close":116000.0},{"date":"2023-11-13","close":117500.0},{"date":"2023-11-14","close":114200.0},{"date":"2023-11-15","close":115600.0},{"date":"2023-11-16","close":115600.0},{"date":"2023-11-17","close":115100.0},{"date":"2023-11-20","close":115900.0},{"date":"2023-11-21","close":117600.0},{"date":"2023-11-22","close":116900.0},{"date":"2023-11-23","close":116200.0},{"date":"2023-11-24","close":117300.0},{"date":"2023-11-27","close":116700.0},{"date":"2023-11-28","close":120000.0},{"date":"2023-11-29","close":118500.0},{"date":"2023-11-30","close":121100.0},{"date":"2023-12-01","close":125600.0},{"date":"2023-12-04","close":128100.0},{"date":"2023-12-05","close":123700.0},{"date":"2023-12-06","close":124000.0},{"date":"2023-12-07","close":125900.0},{"date":"2023-12-08","close":127300.0},{"date":"2023-12-11","close":127000.0},{"date":"2023-12-12","close":129900.0},{"date":"2023-12-13","close":130700.0},{"date":"2023-12-14","close":125900.0},{"date":"2023-12-15","close":127500.0},{"date":"2023-12-18","close":126000.0},{"date":"2023-12-19","close":127900.0},{"date":"2023-12-20","close":125000.0},{"date":"2023-12-21","close":126800.0},{"date":"2023-12-22","close":125500.0},{"date":"2023-12-26","close":125000.0},{"date":"2023-12-27","close":124800.0},{"date":"2023-12-28","close":124800.0},{"date":"2024-01-02","close":125100.0},{"date":"2024-01-03","close":126800.0},{"date":"2024-01-04","close":124600.0},{"date":"2024-01-05","close":126000.0},{"date":"2024-01-08","close":129000.0},{"date":"2024-01-09","close":126600.0},{"date":"2024-01-10","close":124100.0},{"date":"2024-01-11","close":124200.0},{"date":"2024-01-12","close":126100.0},{"date":"2024-01-15","close":126400.0},{"date":"2024-01-16","close":124100.0},{"date":"2024-01-17","close":126400.0},{"date":"2024-01-18","close":126000.0},{"date":"2024-01-19","close":124100.0},{"date":"2024-01-22","close":126000.0},{"date":"2024-01-23","close":124100.0},{"date":"2024-01-24","close":127000.0},{"date":"2024-01-25","close":125800.0},{"date":"2024-01-26","close":124500.0},{"date":"2024-01-29","close":124200.0},{"date":"2024-01-30","close":124000.0},{"date":"2024-01-31","close":124800.0},{"date":"2024-02-01","close":125800.0},{"date":"2024-02-02","close":124600.0},{"date":"2024-02-05","close":124400.0},{"date":"2024-02-06","close":124400.0},{"date":"2024-02-07","close":124300.0},{"date":"2024-02-08","close":125000.0},{"date":"2024-02-13","close":125000.0},{"date":"2024-02-14","close":126000.0},{"date":"2024-02-15","close":124900.0},{"date":"2024-02-16","close":125200.0},{"date":"2024-02-19","close":126000.0},{"date":"2024-02-20","close":125000.0},{"date":"2024-02-21","close":125200.0},{"date":"2024-02-22","close":126800.0},{"date":"2024-02-23","close":126700.0},{"date":"2024-02-26","close":126500.0},{"date":"2024-02-27","close":124700.0},{"date":"2024-02-28","close":125500.0},{"date":"2024-02-29","close":124400.0},{"date":"2024-03-04","close":126800.0},{"date":"2024-03-05","close":124000.0},{"date":"2024-03-06","close":124000.0},{"date":"2024-03-07","close":126000.0},{"date":"2024-03-08","close":124200.0},{"date":"2024-03-11","close":125900.0},{"date":"2024-03-12","close":124200.0},{"date":"2024-03-13","close":124100.0},{"date":"2024-03-14","close":124300.0},{"date":"2024-03-15","close":124300.0},{"date":"2024-03-18","close":125000.0},{"date":"2024-03-19","close":125600.0},{"date":"2024-03-20","close":125500.0},{"date":"2024-03-21","close":124300.0},{"date":"2024-03-22","close":124100.0},{"date":"2024-03-25","close":121700.0},{"date":"2024-03-26","close":122700.0},{"date":"2024-03-27","close":124900.0},{"date":"2024-03-28","close":124300.0},{"date":"2024-03-29","close":124600.0},{"date":"2024-04-01","close":124600.0},{"date":"2024-04-02","close":123700.0},{"date":"2024-04-03","close":122800.0},{"date":"2024-04-04","close":123000.0},{"date":"2024-04-05","close":122400.0},{"date":"2024-04-08","close":122700.0},{"date":"2024-04-09","close":122900.0},{"date":"2024-04-11","close":123900.0},{"date":"2024-04-12","close":123900.0},{"date":"2024-04-15","close":124600.0},{"date":"2024-04-16","close":123100.0},{"date":"2024-04-17","close":124200.0},{"date":"2024-04-18","close":123600.0},{"date":"2024-04-19","close":122800.0},{"date":"2024-04-22","close":123900.0},{"date":"2024-04-23","close":124700.0},{"date":"2024-04-24","close":125700.0},{"date":"2024-04-25","close":124500.0},{"date":"2024-04-26","close":124600.0},{"date":"2024-04-29","close":124200.0},{"date":"2024-04-30","close":124800.0},{"date":"2024-05-02","close":125100.0},{"date":"2024-05-03","close":124000.0},{"date":"2024-05-07","close":125000.0},{"date":"2024-05-08","close":125000.0},{"date":"2024-05-09","close":124000.0},{"date":"2024-05-10","close":123900.0},{"date":"2024-05-13","close":124200.0},{"date":"2024-05-14","close":124000.0},{"date":"2024-05-16","close":124000.0},{"date":"2024-05-17","close":123900.0},{"date":"2024-05-20","close":124400.0},{"date":"2024-05-21","close":124400.0},{"date":"2024-05-22","close":124800.0},{"date":"2024-05-23","close":125000.0},{"date":"2024-05-24","close":124600.0},{"date":"2024-05-27","close":124600.0},{"date":"2024-05-28","close":125500.0},{"date":"2024-05-29","close":124900.0},{"date":"2024-05-30","close":124400.0},{"date":"2024-05-31","close":124500.0},{"date":"2024-06-03","close":124500.0},{"date":"2024-06-04","close":124200.0},{"date":"2024-06-05","close":124300.0},{"date":"2024-06-07","close":124200.0},{"date":"2024-06-10","close":124200.0},{"date":"2024-06-11","close":124200.0},{"date":"2024-06-12","close":124000.0},{"date":"2024-06-13","close":124000.0},{"date":"2024-06-14","close":123900.0},{"date":"2024-06-17","close":124200.0},{"date":"2024-06-18","close":124500.0},{"date":"2024-06-19","close":125300.0},{"date":"2024-06-20","close":124500.0},{"date":"2024-06-21","close":124200.0},{"date":"2024-06-24","close":124500.0},{"date":"2024-06-25","close":126000.0},{"date":"2024-06-26","close":125200.0},{"date":"2024-06-27","close":125100.0},{"date":"2024-06-28","close":124400.0},{"date":"2024-07-01","close":123900.0},{"date":"2024-07-02","close":124600.0},{"date":"2024-07-03","close":125800.0},{"date":"2024-07-04","close":124900.0},{"date":"2024-07-05","close":124900.0},{"date":"2024-07-08","close":124900.0},{"date":"2024-07-09","close":124800.0},{"date":"2024-07-10","close":126200.0},{"date":"2024-07-11","close":124900.0},{"date":"2024-07-12","close":124700.0},{"date":"2024-07-15","close":126500.0},{"date":"2024-07-16","close":125200.0},{"date":"2024-07-17","close":123000.0},{"date":"2024-07-18","close":124300.0},{"date":"2024-07-19","close":124500.0},{"date":"2024-07-22","close":124500.0},{"date":"2024-07-23","close":124400.0},{"date":"2024-07-24","close":124600.0},{"date":"2024-07-25","close":124500.0},{"date":"2024-07-26","close":124100.0},{"date":"2024-07-29","close":124500.0},{"date":"2024-07-30","close":123700.0},{"date":"2024-07-31","close":124700.0},{"date":"2024-08-01","close":124400.0},{"date":"2024-08-02","close":123700.0},{"date":"2024-08-05","close":124000.0},{"date":"2024-08-06","close":123800.0},{"date":"2024-08-07","close":125600.0},{"date":"2024-08-08","close":124000.0},{"date":"2024-08-09","close":124700.0},{"date":"2024-08-12","close":124900.0},{"date":"2024-08-13","close":124500.0},{"date":"2024-08-14","close":124800.0},{"date":"2024-08-16","close":124300.0},{"date":"2024-08-19","close":123900.0},{"date":"2024-08-20","close":123400.0},{"date":"2024-08-21","close":123000.0},{"date":"2024-08-22","close":122800.0},{"date":"2024-08-23","close":123000.0},{"date":"2024-08-26","close":122900.0},{"date":"2024-08-27","close":122600.0},{"date":"2024-08-28","close":120000.0},{"date":"2024-08-29","close":119800.0},{"date":"2024-08-30","close":120700.0},{"date":"2024-09-02","close":120000.0},{"date":"2024-09-03","close":120000.0},{"date":"2024-09-04","close":120000.0},{"date":"2024-09-05","close":117300.0},{"date":"2024-09-06","close":116800.0},{"date":"2024-09-09","close":115700.0},{"date":"2024-09-10","close":105000.0},{"date":"2024-09-11","close":104500.0},{"date":"2024-09-12","close":107000.0},{"date":"2024-09-13","close":104000.0},{"date":"2024-09-19","close":101500.0},{"date":"2024-09-20","close":100900.0},{"date":"2024-09-23","close":104300.0},{"date":"2024-09-24","close":102400.0},{"date":"2024-09-25","close":100000.0},{"date":"2024-09-26","close":102000.0},{"date":"2024-09-27","close":104400.0},{"date":"2024-09-30","close":106900.0},{"date":"2024-10-02","close":107000.0},{"date":"2024-10-04","close":106900.0},{"date":"2024-10-07","close":106400.0},{"date":"2024-10-08","close":108300.0},{"date":"2024-10-10","close":108100.0},{"date":"2024-10-11","close":110000.0},{"date":"2024-10-14","close":110000.0},{"date":"2024-10-15","close":109900.0},{"date":"2024-10-16","close":113500.0},{"date":"2024-10-17","close":114800.0},{"date":"2024-10-18","close":113800.0},{"date":"2024-10-21","close":116500.0},{"date":"2024-10-22","close":115000.0},{"date":"2024-10-23","close":116800.0},{"date":"2024-10-24","close":116500.0},{"date":"2024-10-25","close":116000.0},{"date":"2024-10-28","close":118000.0},{"date":"2024-10-29","close":118100.0},{"date":"2024-10-30","close":118000.0},{"date":"2024-10-31","close":116000.0},{"date":"2024-11-01","close":115100.0},{"date":"2024-11-04","close":117700.0},{"date":"2024-11-05","close":116100.0},{"date":"2024-11-06","close":111400.0},{"date":"2024-11-07","close":115800.0},{"date":"2024-11-08","close":115200.0},{"date":"2024-11-11","close":115000.0},{"date":"2024-11-12","close":110000.0},{"date":"2024-11-13","close":110000.0},{"date":"2024-11-14","close":107900.0},{"date":"2024-11-15","close":110200.0},{"date":"2024-11-18","close":108900.0},{"date":"2024-11-19","close":99300.0},{"date":"2024-11-20","close":99300.0},{"date":"2024-11-21","close":93000.0},{"date":"2024-11-22","close":93000.0},{"date":"2024-11-25","close":89100.0},{"date":"2024-11-26","close":87600.0},{"date":"2024-11-27","close":92900.0},{"date":"2024-11-28","close":93900.0},{"date":"2024-11-29","close":91900.0},{"date":"2024-12-02","close":94000.0},{"date":"2024-12-03","close":103800.0},{"date":"2024-12-04","close":99900.0},{"date":"2024-12-05","close":101800.0},{"date":"2024-12-06","close":99700.0},{"date":"2024-12-09","close":91300.0},{"date":"2024-12-10","close":97500.0},{"date":"2024-12-11","close":98000.0},{"date":"2024-12-12","close":97000.0},{"date":"2024-12-13","close":102000.0},{"date":"2024-12-16","close":102000.0},{"date":"2024-12-17","close":100900.0},{"date":"2024-12-18","close":103900.0},{"date":"2024-12-19","close":100300.0},{"date":"2024-12-20","close":100000.0},{"date":"2024-12-23","close":99100.0},{"date":"2024-12-24","close":96000.0},{"date":"2024-12-26","close":98700.0},{"date":"2024-12-27","close":97000.0},{"date":"2024-12-30","close":97600.0},{"date":"2025-01-02","close":97500.0},{"date":"2025-01-03","close":97500.0},{"date":"2025-01-06","close":101900.0},{"date":"2025-01-07","close":101000.0},{"date":"2025-01-08","close":101000.0},{"date":"2025-01-09","close":98500.0},{"date":"2025-01-10","close":101000.0},{"date":"2025-01-13","close":99000.0},{"date":"2025-01-14","close":103200.0},{"date":"2025-01-15","close":99600.0},{"date":"2025-01-16","close":99800.0},{"date":"2025-01-17","close":100300.0},{"date":"2025-01-20","close":99400.0},{"date":"2025-01-21","close":99500.0},{"date":"2025-01-22","close":101100.0},{"date":"2025-01-23","close":100400.0},{"date":"2025-01-24","close":101900.0},{"date":"2025-01-31","close":100400.0},{"date":"2025-02-03","close":98900.0},{"date":"2025-02-04","close":99400.0},{"date":"2025-02-05","close":102500.0},{"date":"2025-02-06","close":104200.0},{"date":"2025-02-07","close":100100.0},{"date":"2025-02-10","close":96800.0},{"date":"2025-02-11","close":97400.0},{"date":"2025-02-12","close":98300.0},{"date":"2025-02-13","close":97400.0},{"date":"2025-02-14","close":98000.0},{"date":"2025-02-17","close":96300.0},{"date":"2025-02-18","close":98300.0},{"date":"2025-02-19","close":97500.0},{"date":"2025-02-20","close":97000.0},{"date":"2025-02-21","close":99400.0},{"date":"2025-02-24","close":99100.0},{"date":"2025-02-25","close":99000.0},{"date":"2025-02-26","close":98900.0},{"date":"2025-02-27","close":98200.0},{"date":"2025-02-28","close":97900.0},{"date":"2025-03-04","close":96000.0},{"date":"2025-03-05","close":97300.0},{"date":"2025-03-06","close":96900.0},{"date":"2025-03-07","close":97200.0},{"date":"2025-03-10","close":96000.0},{"date":"2025-03-11","close":95800.0},{"date":"2025-03-12","close":93400.0},{"date":"2025-03-13","close":92600.0},{"date":"2025-03-14","close":96800.0},{"date":"2025-03-17","close":97200.0},{"date":"2025-03-18","close":96400.0},{"date":"2025-03-19","close":96300.0},{"date":"2025-03-20","close":96800.0},{"date":"2025-03-21","close":96000.0},{"date":"2025-03-24","close":97000.0},{"date":"2025-03-25","close":97200.0},{"date":"2025-03-26","close":96300.0},{"date":"2025-03-27","close":97200.0},{"date":"2025-03-28","close":97100.0},{"date":"2025-03-31","close":96700.0},{"date":"2025-04-01","close":96700.0},{"date":"2025-04-02","close":97000.0},{"date":"2025-04-03","close":97000.0},{"date":"2025-04-04","close":99900.0},{"date":"2025-04-07","close":100800.0},{"date":"2025-04-08","close":100600.0},{"date":"2025-04-09","close":100200.0},{"date":"2025-04-10","close":100500.0},{"date":"2025-04-11","close":99500.0},{"date":"2025-04-14","close":92000.0},{"date":"2025-04-15","close":95500.0},{"date":"2025-04-16","close":99500.0},{"date":"2025-04-17","close":94900.0},{"date":"2025-04-18","close":93700.0},{"date":"2025-04-21","close":95900.0},{"date":"2025-04-22","close":98000.0},{"date":"2025-04-23","close":96700.0},{"date":"2025-04-24","close":94700.0},{"date":"2025-04-25","close":93100.0},{"date":"2025-04-28","close":97000.0},{"date":"2025-04-29","close":116000.0},{"date":"2025-04-30","close":101000.0},{"date":"2025-05-02","close":97000.0},{"date":"2025-05-07","close":99100.0},{"date":"2025-05-08","close":99000.0},{"date":"2025-05-09","close":97400.0},{"date":"2025-05-12","close":97400.0},{"date":"2025-05-13","close":95500.0},{"date":"2025-05-14","close":94600.0},{"date":"2025-05-15","close":97000.0},{"date":"2025-05-16","close":97000.0},{"date":"2025-05-19","close":97000.0},{"date":"2025-05-20","close":101400.0},{"date":"2025-05-21","close":86000.0},{"date":"2025-05-22","close":74900.0},{"date":"2025-05-23","close":71300.0},{"date":"2025-05-26","close":74500.0},{"date":"2025-05-27","close":73000.0},{"date":"2025-05-28","close":75200.0},{"date":"2025-05-29","close":75800.0},{"date":"2025-05-30","close":78200.0},{"date":"2025-06-02","close":78700.0},{"date":"2025-06-04","close":79400.0},{"date":"2025-06-05","close":79200.0},{"date":"2025-06-09","close":80800.0},{"date":"2025-06-10","close":79700.0},{"date":"2025-06-11","close":78600.0},{"date":"2025-06-12","close":78700.0},{"date":"2025-06-13","close":78700.0},{"date":"2025-06-16","close":78500.0},{"date":"2025-06-17","close":77100.0},{"date":"2025-06-18","close":77100.0},{"date":"2025-06-19","close":77900.0},{"date":"2025-06-20","close":79000.0},{"date":"2025-06-23","close":77200.0},{"date":"2025-06-24","close":78600.0},{"date":"2025-06-25","close":78700.0},{"date":"2025-06-26","close":78900.0},{"date":"2025-06-27","close":79000.0},{"date":"2025-06-30","close":79900.0},{"date":"2025-07-01","close":80100.0},{"date":"2025-07-02","close":80300.0},{"date":"2025-07-03","close":79400.0},{"date":"2025-07-04","close":80500.0},{"date":"2025-07-07","close":79600.0},{"date":"2025-07-08","close":78700.0},{"date":"2025-07-09","close":78700.0},{"date":"2025-07-10","close":79800.0},{"date":"2025-07-11","close":79400.0},{"date":"2025-07-14","close":79400.0},{"date":"2025-07-15","close":80300.0},{"date":"2025-07-16","close":80100.0},{"date":"2025-07-17","close":79900.0},{"date":"2025-07-18","close":79700.0},{"date":"2025-07-21","close":80600.0},{"date":"2025-07-22","close":80300.0},{"date":"2025-07-23","close":80100.0},{"date":"2025-07-24","close":79800.0},{"date":"2025-07-25","close":80400.0},{"date":"2025-07-28","close":80200.0},{"date":"2025-07-29","close":80200.0},{"date":"2025-07-30","close":78700.0},{"date":"2025-07-31","close":78700.0},{"date":"2025-08-01","close":78700.0},{"date":"2025-08-04","close":79600.0},{"date":"2025-08-05","close":79500.0},{"date":"2025-08-06","close":78300.0},{"date":"2025-08-07","close":80000.0},{"date":"2025-08-08","close":79500.0},{"date":"2025-08-11","close":77700.0},{"date":"2025-08-12","close":78500.0},{"date":"2025-08-13","close":78500.0},{"date":"2025-08-14","close":80300.0},{"date":"2025-08-18","close":78900.0},{"date":"2025-08-19","close":76000.0},{"date":"2025-08-20","close":79800.0},{"date":"2025-08-21","close":79200.0},{"date":"2025-08-22","close":77600.0},{"date":"2025-08-25","close":76800.0},{"date":"2025-08-26","close":75700.0},{"date":"2025-08-27","close":75700.0},{"date":"2025-08-28","close":79300.0},{"date":"2025-08-29","close":78000.0},{"date":"2025-09-01","close":77800.0},{"date":"2025-09-02","close":77700.0},{"date":"2025-09-03","close":77000.0},{"date":"2025-09-04","close":75700.0},{"date":"2025-09-05","close":75800.0},{"date":"2025-09-08","close":76800.0},{"date":"2025-09-09","close":76100.0},{"date":"2025-09-10","close":77400.0},{"date":"2025-09-11","close":77900.0},{"date":"2025-09-12","close":77900.0},{"date":"2025-09-15","close":77600.0},{"date":"2025-09-16","close":77000.0},{"date":"2025-09-17","close":77600.0},{"date":"2025-09-18","close":77900.0},{"date":"2025-09-19","close":77900.0},{"date":"2025-09-22","close":77700.0},{"date":"2025-09-23","close":77800.0},{"date":"2025-09-24","close":77600.0},{"date":"2025-09-25","close":76100.0},{"date":"2025-09-26","close":76900.0},{"date":"2025-09-29","close":80500.0},{"date":"2025-09-30","close":82900.0},{"date":"2025-10-01","close":82800.0},{"date":"2025-10-02","close":81100.0},{"date":"2025-10-10","close":80100.0},{"date":"2025-10-13","close":78000.0},{"date":"2025-10-14","close":77900.0},{"date":"2025-10-15","close":77600.0},{"date":"2025-10-16","close":78500.0},{"date":"2025-10-17","close":80500.0},{"date":"2025-10-20","close":80600.0},{"date":"2025-10-21","close":81500.0},{"date":"2025-10-22","close":81500.0},{"date":"2025-10-23","close":81700.0},{"date":"2025-10-24","close":82000.0},{"date":"2025-10-27","close":82400.0},{"date":"2025-10-28","close":82500.0},{"date":"2025-10-29","close":82900.0},{"date":"2025-10-30","close":82800.0},{"date":"2025-10-31","close":80400.0},{"date":"2025-11-03","close":82600.0},{"date":"2025-11-04","close":80000.0},{"date":"2025-11-05","close":77500.0},{"date":"2025-11-06","close":79500.0},{"date":"2025-11-07","close":79400.0},{"date":"2025-11-10","close":82000.0},{"date":"2025-11-11","close":82000.0},{"date":"2025-11-12","close":81800.0},{"date":"2025-11-13","close":81500.0},{"date":"2025-11-14","close":81500.0},{"date":"2025-11-17","close":81500.0},{"date":"2025-11-18","close":82000.0},{"date":"2025-11-19","close":81900.0},{"date":"2025-11-20","close":82000.0},{"date":"2025-11-21","close":81700.0},{"date":"2025-11-24","close":80600.0},{"date":"2025-11-25","close":80600.0},{"date":"2025-11-26","close":80600.0},{"date":"2025-11-27","close":78900.0},{"date":"2025-11-28","close":79300.0},{"date":"2025-12-01","close":82100.0},{"date":"2025-12-02","close":82200.0},{"date":"2025-12-03","close":81400.0},{"date":"2025-12-04","close":81600.0},{"date":"2025-12-05","close":85300.0},{"date":"2025-12-08","close":84200.0},{"date":"2025-12-09","close":76500.0},{"date":"2025-12-10","close":80000.0},{"date":"2025-12-11","close":80500.0},{"date":"2025-12-12","close":81700.0},{"date":"2025-12-15","close":81900.0},{"date":"2025-12-16","close":83100.0},{"date":"2025-12-17","close":86000.0},{"date":"2025-12-18","close":88800.0},{"date":"2025-12-19","close":90800.0},{"date":"2025-12-22","close":85500.0},{"date":"2025-12-23","close":79700.0},{"date":"2025-12-24","close":79400.0},{"date":"2025-12-26","close":82900.0},{"date":"2025-12-29","close":81200.0},{"date":"2025-12-30","close":83900.0},{"date":"2026-01-02","close":80600.0},{"date":"2026-01-05","close":81000.0},{"date":"2026-01-06","close":79500.0},{"date":"2026-01-07","close":80200.0},{"date":"2026-01-08","close":80400.0},{"date":"2026-01-09","close":80800.0},{"date":"2026-01-12","close":79000.0},{"date":"2026-01-13","close":81500.0},{"date":"2026-01-14","close":80000.0},{"date":"2026-01-15","close":82900.0},{"date":"2026-01-16","close":80200.0},{"date":"2026-01-19","close":84600.0},{"date":"2026-01-20","close":83200.0},{"date":"2026-01-21","close":83200.0},{"date":"2026-01-22","close":81100.0},{"date":"2026-01-23","close":85500.0},{"date":"2026-01-26","close":85000.0},{"date":"2026-01-27","close":84800.0},{"date":"2026-01-28","close":85300.0},{"date":"2026-01-29","close":82600.0},{"date":"2026-01-30","close":86200.0},{"date":"2026-02-02","close":84600.0},{"date":"2026-02-03","close":86700.0},{"date":"2026-02-04","close":86900.0},{"date":"2026-02-05","close":86900.0},{"date":"2026-02-06","close":86700.0},{"date":"2026-02-09","close":86600.0},{"date":"2026-02-10","close":86600.0},{"date":"2026-02-11","close":86800.0},{"date":"2026-02-12","close":87900.0},{"date":"2026-02-13","close":87900.0},{"date":"2026-02-19","close":87900.0},{"date":"2026-02-20","close":87800.0},{"date":"2026-02-23","close":87800.0},{"date":"2026-02-24","close":85100.0},{"date":"2026-02-25","close":83500.0},{"date":"2026-02-26","close":82500.0},{"date":"2026-02-27","close":82300.0},{"date":"2026-03-03","close":83800.0},{"date":"2026-03-04","close":81800.0},{"date":"2026-03-05","close":81800.0},{"date":"2026-03-06","close":78900.0},{"date":"2026-03-09","close":81700.0},{"date":"2026-03-10","close":83000.0},{"date":"2026-03-11","close":80900.0},{"date":"2026-03-12","close":82000.0},{"date":"2026-03-13","close":81400.0},{"date":"2026-03-16","close":84900.0},{"date":"2026-03-17","close":84800.0},{"date":"2026-03-18","close":84900.0},{"date":"2026-03-19","close":79000.0},{"date":"2026-03-20","close":79700.0},{"date":"2026-03-23","close":79300.0},{"date":"2026-03-24","close":76900.0},{"date":"2026-03-25","close":76900.0},{"date":"2026-03-26","close":76800.0},{"date":"2026-03-27","close":79000.0},{"date":"2026-03-30","close":79600.0},{"date":"2026-03-31","close":79800.0},{"date":"2026-04-01","close":80500.0},{"date":"2026-04-02","close":80700.0},{"date":"2026-04-03","close":81000.0},{"date":"2026-04-06","close":80000.0},{"date":"2026-04-07","close":80400.0},{"date":"2026-04-08","close":81000.0},{"date":"2026-04-09","close":79400.0},{"date":"2026-04-10","close":79200.0},{"date":"2026-04-13","close":80800.0},{"date":"2026-04-14","close":80800.0},{"date":"2026-04-15","close":80800.0},{"date":"2026-04-16","close":80800.0},{"date":"2026-04-17","close":82800.0},{"date":"2026-04-20","close":80700.0},{"date":"2026-04-21","close":80800.0},{"date":"2026-04-22","close":80100.0},{"date":"2026-04-23","close":79900.0},{"date":"2026-04-24","close":80800.0},{"date":"2026-04-27","close":86700.0},{"date":"2026-04-28","close":84200.0},{"date":"2026-04-29","close":85100.0},{"date":"2026-04-30","close":84900.0},{"date":"2026-05-04","close":84900.0},{"date":"2026-05-06","close":84700.0},{"date":"2026-05-07","close":84700.0},{"date":"2026-05-08","close":84500.0},{"date":"2026-05-11","close":82200.0},{"date":"2026-05-12","close":82200.0},{"date":"2026-05-13","close":82400.0},{"date":"2026-05-14","close":83400.0},{"date":"2026-05-15","close":80400.0},{"date":"2026-05-18","close":83300.0},{"date":"2026-05-19","close":79500.0},{"date":"2026-05-20","close":80000.0},{"date":"2026-05-21","close":80000.0},{"date":"2026-05-22","close":80200.0},{"date":"2026-05-26","close":80000.0},{"date":"2026-05-27","close":80300.0},{"date":"2026-05-28","close":80600.0},{"date":"2026-05-29","close":78400.0},{"date":"2026-06-01","close":78300.0},{"date":"2026-06-02","close":78100.0},{"date":"2026-06-04","close":77800.0},{"date":"2026-06-05","close":79800.0},{"date":"2026-06-08","close":78200.0},{"date":"2026-06-09","close":80000.0},{"date":"2026-06-10","close":80300.0},{"date":"2026-06-11","close":80200.0},{"date":"2026-06-12","close":75400.0},{"date":"2026-06-15","close":73000.0},{"date":"2026-06-16","close":71300.0},{"date":"2026-06-17","close":70400.0},{"date":"2026-06-18","close":71300.0},{"date":"2026-06-19","close":70800.0},{"date":"2026-06-22","close":71700.0},{"date":"2026-06-23","close":69100.0},{"date":"2026-06-24","close":69100.0},{"date":"2026-06-25","close":70500.0},{"date":"2026-06-26","close":49400.0},{"date":"2026-06-29","close":38200.0},{"date":"2026-06-30","close":35850.0},{"date":"2026-07-01","close":46600.0},{"date":"2026-07-02","close":60500.0},{"date":"2026-07-03","close":43650.0},{"date":"2026-07-06","close":44500.0},{"date":"2026-07-07","close":37400.0},{"date":"2026-07-08","close":41900.0},{"date":"2026-07-09","close":36700.0},{"date":"2026-07-10","close":35600.0},{"date":"2026-07-13","close":33050.0},{"date":"2026-07-14","close":30000.0},{"date":"2026-07-15","close":30000.0},{"date":"2026-07-16","close":28550.0},{"date":"2026-07-20","close":26950.0},{"date":"2026-07-21","close":25650.0},{"date":"2026-07-22","close":27000.0},{"date":"2026-07-23","close":29200.0},{"date":"2026-07-24","close":37950.0},{"date":"2026-07-27","close":30350.0},{"date":"2026-07-28","close":39450.0},{"date":"2026-07-29","close":30100.0},{"date":"2026-07-30","close":33000.0},{"date":"2026-07-31","close":31350.0},{"date":"2026-08-03","close":31000.0},{"date":"2026-08-04","close":30400.0},{"date":"2026-08-05","close":30250.0},{"date":"2026-08-06","close":29950.0},{"date":"2026-08-07","close":29350.0},{"date":"2026-08-10","close":29350.0},{"date":"2026-08-11","close":27900.0},{"date":"2026-08-12","close":27700.0},{"date":"2026-08-13","close":28950.0},{"date":"2026-08-14","close":28950.0},{"date":"2026-08-18","close":28950.0},{"date":"2026-08-19","close":28950.0},{"date":"2026-08-20","close":28950.0},{"date":"2026-08-21","close":28950.0},{"date":"2026-08-24","close":28950.0},{"date":"2026-08-25","close":28950.0},{"date":"2026-08-26","close":28950.0},{"date":"2026-08-27","close":28950.0},{"date":"2026-08-28","close":28950.0},{"date":"2026-08-31","close":28950.0},{"date":"2026-09-01","close":28950.0},{"date":"2026-09-02","close":28950.0},{"date":"2026-09-03","close":28950.0},{"date":"2026-09-04","close":28950.0},{"date":"2026-09-07","close":28000.0},{"date":"2026-09-08","close":27000.0},{"date":"2026-09-09","close":29000.0},{"date":"2026-09-10","close":22150.0},{"date":"2026-09-11","close":24800.0},{"date":"2026-09-14","close":25900.0},{"date":"2026-09-15","close":25400.0},{"date":"2026-09-16","close":17800.0},{"date":"2026-09-17","close":17810.0},{"date":"2026-09-18","close":16710.0},{"date":"2026-09-21","close":14640.0},{"date":"2026-09-22","close":14120.0},{"date":"2026-09-23","close":13370.0},{"date":"2026-09-28","close":12510.0},{"date":"2026-09-29","close":12620.0},{"date":"2026-09-30","close":11820.0},{"date":"2026-10-01","close":10790.0},{"date":"2026-10-02","close":9820.0},{"date":"2026-10-06","close":9000.0},{"date":"2026-10-07","close":9930.0},{"date":"2026-10-08","close":9970.0},{"date":"2026-10-12","close":8940.0},{"date":"2026-10-13","close":8420.0},{"date":"2026-10-14","close":8430.0},{"date":"2026-10-15","close":9070.0},{"date":"2026-10-16","close":8090.0},{"date":"2026-10-19","close":8090.0},{"date":"2026-10-20","close":8090.0},{"date":"2026-10-21","close":8090.0},{"date":"2026-10-22","close":8090.0},{"date":"2026-10-23","close":8090.0}],"chart_data":[{"date":"2024-10-24","open":115800,"high":116600,"low":115800,"close":116500,"volume":0,"rsi_14":78.11,"sma_20":109460.0,"sma_60":116051.67,"sma_120":120323.33},{"date":"2024-10-25","open":116000,"high":116500,"low":116000,"close":116000,"volume":6,"rsi_14":76.3,"sma_20":110140.0,"sma_60":115908.33,"sma_120":120252.5},{"date":"2024-10-28","open":113800,"high":118000,"low":113800,"close":118000,"volume":136,"rsi_14":80.85,"sma_20":111040.0,"sma_60":115800.0,"sma_120":120197.5},{"date":"2024-10-29","open":118100,"high":118100,"low":118100,"close":118100,"volume":0,"rsi_14":78.82,"sma_20":111845.0,"sma_60":115700.0,"sma_120":120146.67},{"date":"2024-10-30","open":118000,"high":118000,"low":118000,"close":118000,"volume":0,"rsi_14":79.29,"sma_20":112525.0,"sma_60":115591.67,"sma_120":120090.0},{"date":"2024-10-31","open":119500,"high":119500,"low":115400,"close":116000,"volume":4,"rsi_14":67.65,"sma_20":112980.0,"sma_60":115463.33,"sma_120":120014.17},{"date":"2024-11-01","open":117900,"high":117900,"low":114100,"close":115100,"volume":1,"rsi_14":64.25,"sma_20":113385.0,"sma_60":115303.33,"sma_120":119940.0},{"date":"2024-11-04","open":119500,"high":119500,"low":115000,"close":117700,"volume":1,"rsi_14":69.12,"sma_20":113925.0,"sma_60":115191.67,"sma_120":119879.17},{"date":"2024-11-05","open":117300,"high":117300,"low":116100,"close":116100,"volume":0,"rsi_14":57.07,"sma_20":114410.0,"sma_60":115065.0,"sma_120":119805.0},{"date":"2024-11-06","open":116100,"high":116100,"low":110600,"close":111400,"volume":15,"rsi_14":42.2,"sma_20":114565.0,"sma_60":114855.0,"sma_120":119700.0},{"date":"2024-11-07","open":109300,"high":119000,"low":109000,"close":115800,"volume":195,"rsi_14":53.97,"sma_20":114950.0,"sma_60":114721.67,"sma_120":119632.5},{"date":"2024-11-08","open":115800,"high":115800,"low":114300,"close":115200,"volume":0,"rsi_14":47.19,"sma_20":115210.0,"sma_60":114548.33,"sma_120":119557.5},{"date":"2024-11-11","open":115000,"high":115000,"low":115000,"close":115000,"volume":0,"rsi_14":50.0,"sma_20":115460.0,"sma_60":114398.33,"sma_120":119482.5},{"date":"2024-11-12","open":118900,"high":118900,"low":110000,"close":110000,"volume":27,"rsi_14":36.4,"sma_20":115465.0,"sma_60":114153.33,"sma_120":119365.83},{"date":"2024-11-13","open":119400,"high":119400,"low":107600,"close":110000,"volume":74,"rsi_14":36.84,"sma_20":115290.0,"sma_60":113905.0,"sma_120":119250.0},{"date":"2024-11-14","open":107900,"high":107900,"low":107900,"close":107900,"volume":1,"rsi_14":34.6,"sma_20":114945.0,"sma_60":113628.33,"sma_120":119112.5},{"date":"2024-11-15","open":118900,"high":118900,"low":104600,"close":110200,"volume":70,"rsi_14":35.34,"sma_20":114765.0,"sma_60":113385.0,"sma_120":118994.17},{"date":"2024-11-18","open":108900,"high":108900,"low":108900,"close":108900,"volume":3,"rsi_14":33.45,"sma_20":114385.0,"sma_60":113128.33,"sma_120":118861.67},{"date":"2024-11-19","open":107900,"high":107900,"low":99300,"close":99300,"volume":89,"rsi_14":24.93,"sma_20":113600.0,"sma_60":112718.33,"sma_120":118647.5},{"date":"2024-11-20","open":108900,"high":108900,"low":96200,"close":99300,"volume":80,"rsi_14":26.35,"sma_20":112725.0,"sma_60":112316.67,"sma_120":118436.67},{"date":"2024-11-21","open":95600,"high":95600,"low":92500,"close":93000,"volume":252,"rsi_14":22.85,"sma_20":111550.0,"sma_60":111816.67,"sma_120":118173.33},{"date":"2024-11-22","open":95000,"high":107200,"low":93000,"close":93000,"volume":744,"rsi_14":17.59,"sma_20":110400.0,"sma_60":111320.0,"sma_120":117902.5},{"date":"2024-11-25","open":93000,"high":93000,"low":88500,"close":89100,"volume":191,"rsi_14":16.58,"sma_20":108955.0,"sma_60":110755.0,"sma_120":117604.17},{"date":"2024-11-26","open":89900,"high":89900,"low":87200,"close":87600,"volume":27,"rsi_14":18.01,"sma_20":107430.0,"sma_60":110166.67,"sma_120":117297.5},{"date":"2024-11-27","open":90000,"high":93300,"low":88300,"close":92900,"volume":32,"rsi_14":19.95,"sma_20":106175.0,"sma_60":109671.67,"sma_120":117034.17},{"date":"2024-11-28","open":94200,"high":94200,"low":90000,"close":93900,"volume":4,"rsi_14":22.34,"sma_20":105070.0,"sma_60":109236.67,"sma_120":116779.17},{"date":"2024-11-29","open":92200,"high":92200,"low":88600,"close":91900,"volume":47,"rsi_14":21.34,"sma_20":103910.0,"sma_60":108771.67,"sma_120":116510.0},{"date":"2024-12-02","open":98500,"high":98500,"low":85700,"close":94000,"volume":118,"rsi_14":28.61,"sma_20":102725.0,"sma_60":108326.67,"sma_120":116257.5},{"date":"2024-12-03","open":93100,"high":103800,"low":92600,"close":103800,"volume":29,"rsi_14":43.43,"sma_20":102110.0,"sma_60":108056.67,"sma_120":116087.5},{"date":"2024-12-04","open":103800,"high":103800,"low":97000,"close":99900,"volume":11,"rsi_14":41.84,"sma_20":101535.0,"sma_60":107721.67,"sma_120":115885.0},{"date":"2024-12-05","open":101800,"high":101800,"low":101800,"close":101800,"volume":0,"rsi_14":41.36,"sma_20":100835.0,"sma_60":107418.33,"sma_120":115698.33},{"date":"2024-12-06","open":101700,"high":103800,"low":97000,"close":99700,"volume":0,"rsi_14":40.69,"sma_20":100060.0,"sma_60":107125.0,"sma_120":115495.83},{"date":"2024-12-09","open":101900,"high":101900,"low":91300,"close":91300,"volume":108,"rsi_14":41.7,"sma_20":98875.0,"sma_60":106700.0,"sma_120":115223.33},{"date":"2024-12-10","open":92500,"high":98000,"low":92500,"close":97500,"volume":382,"rsi_14":48.35,"sma_20":98250.0,"sma_60":106396.67,"sma_120":115003.33},{"date":"2024-12-11","open":92600,"high":98000,"low":92600,"close":98000,"volume":169,"rsi_14":55.14,"sma_20":97650.0,"sma_60":106280.0,"sma_120":114785.0},{"date":"2024-12-12","open":94400,"high":97000,"low":94400,"close":97000,"volume":47,"rsi_14":54.03,"sma_20":97105.0,"sma_60":106155.0,"sma_120":114555.83},{"date":"2024-12-13","open":101700,"high":102400,"low":95300,"close":102000,"volume":39,"rsi_14":62.72,"sma_20":96695.0,"sma_60":106071.67,"sma_120":114361.67},{"date":"2024-12-16","open":102000,"high":103000,"low":102000,"close":102000,"volume":36,"rsi_14":64.63,"sma_20":96350.0,"sma_60":106038.33,"sma_120":114174.17},{"date":"2024-12-17","open":101200,"high":101200,"low":99000,"close":100900,"volume":17,"rsi_14":58.89,"sma_20":96430.0,"sma_60":106028.33,"sma_120":113980.0},{"date":"2024-12-18","open":102700,"high":103900,"low":97500,"close":103900,"volume":1,"rsi_14":60.64,"sma_20":96660.0,"sma_60":106078.33,"sma_120":113808.33},{"date":"2024-12-19","open":108400,"high":108400,"low":100300,"close":100300,"volume":53,"rsi_14":58.64,"sma_20":97025.0,"sma_60":106011.67,"sma_120":113594.17},{"date":"2024-12-20","open":105200,"high":105200,"low":97400,"close":100000,"volume":16,"rsi_14":56.41,"sma_20":97375.0,"sma_60":105971.67,"sma_120":113384.17},{"date":"2024-12-23","open":100000,"high":100000,"low":98000,"close":99100,"volume":12,"rsi_14":43.8,"sma_20":97875.0,"sma_60":105956.67,"sma_120":113167.5},{"date":"2024-12-24","open":108300,"high":108300,"low":96000,"close":96000,"volume":111,"rsi_14":44.74,"sma_20":98295.0,"sma_60":105856.67,"sma_120":112930.83},{"date":"2024-12-26","open":99200,"high":99200,"low":95500,"close":98700,"volume":9,"rsi_14":45.91,"sma_20":98585.0,"sma_60":105761.67,"sma_120":112720.83},{"date":"2024-12-27","open":98600,"high":100000,"low":95000,"close":97000,"volume":7,"rsi_14":46.4,"sma_20":98740.0,"sma_60":105596.67,"sma_120":112490.83},{"date":"2024-12-30","open":95100,"high":97600,"low":94500,"close":97600,"volume":5,"rsi_14":60.61,"sma_20":99025.0,"sma_60":105440.0,"sma_120":112255.83},{"date":"2025-01-02","open":97400,"high":97500,"low":97400,"close":97500,"volume":91,"rsi_14":50.0,"sma_20":99200.0,"sma_60":105283.33,"sma_120":112027.5},{"date":"2025-01-03","open":97500,"high":97500,"low":97500,"close":97500,"volume":499,"rsi_14":48.92,"sma_20":98885.0,"sma_60":105135.0,"sma_120":111799.17},{"date":"2025-01-06","open":102000,"high":102000,"low":99000,"close":101900,"volume":5,"rsi_14":59.25,"sma_20":98985.0,"sma_60":105028.33,"sma_120":111607.5},{"date":"2025-01-07","open":101900,"high":101900,"low":101000,"close":101000,"volume":1,"rsi_14":47.77,"sma_20":98945.0,"sma_60":104910.0,"sma_120":111409.17},{"date":"2025-01-08","open":106300,"high":106300,"low":98500,"close":101000,"volume":18,"rsi_14":47.77,"sma_20":99010.0,"sma_60":104760.0,"sma_120":111199.17},{"date":"2025-01-09","open":97600,"high":100000,"low":97600,"close":98500,"volume":256,"rsi_14":44.96,"sma_20":99370.0,"sma_60":104568.33,"sma_120":110979.17},{"date":"2025-01-10","open":101900,"high":101900,"low":97300,"close":101000,"volume":10,"rsi_14":43.78,"sma_20":99545.0,"sma_60":104420.0,"sma_120":110781.67},{"date":"2025-01-13","open":100600,"high":100600,"low":97500,"close":99000,"volume":262,"rsi_14":47.0,"sma_20":99595.0,"sma_60":104178.33,"sma_120":110552.5},{"date":"2025-01-14","open":98900,"high":103400,"low":98900,"close":103200,"volume":1,"rsi_14":56.25,"sma_20":99905.0,"sma_60":103985.0,"sma_120":110369.17},{"date":"2025-01-15","open":100000,"high":101800,"low":99000,"close":99600,"volume":6,"rsi_14":50.88,"sma_20":99785.0,"sma_60":103748.33,"sma_120":110174.17},{"date":"2025-01-16","open":101000,"high":101000,"low":96600,"close":99800,"volume":11,"rsi_14":57.48,"sma_20":99675.0,"sma_60":103470.0,"sma_120":109970.0},{"date":"2025-01-17","open":99900,"high":108400,"low":99300,"close":100300,"volume":484,"rsi_14":53.45,"sma_20":99645.0,"sma_60":103225.0,"sma_120":109768.33},{"date":"2025-01-20","open":99600,"high":99600,"low":99400,"close":99400,"volume":2,"rsi_14":55.36,"sma_20":99420.0,"sma_60":102935.0,"sma_120":109559.17},{"date":"2025-01-21","open":104200,"high":104200,"low":99500,"close":99500,"volume":1,"rsi_14":54.34,"sma_20":99380.0,"sma_60":102651.67,"sma_120":109351.67},{"date":"2025-01-22","open":108500,"high":108500,"low":99500,"close":101100,"volume":3,"rsi_14":57.69,"sma_20":99435.0,"sma_60":102403.33,"sma_120":109155.83},{"date":"2025-01-23","open":101000,"high":101000,"low":100400,"close":100400,"volume":13,"rsi_14":56.02,"sma_20":99500.0,"sma_60":102110.0,"sma_120":108955.0},{"date":"2025-01-24","open":101900,"high":101900,"low":101900,"close":101900,"volume":299,"rsi_14":50.0,"sma_20":99795.0,"sma_60":101840.0,"sma_120":108770.0},{"date":"2025-01-31","open":101900,"high":101900,"low":98500,"close":100400,"volume":375,"rsi_14":48.62,"sma_20":99880.0,"sma_60":101546.67,"sma_120":108569.17},{"date":"2025-02-03","open":100400,"high":100400,"low":96600,"close":98900,"volume":18,"rsi_14":45.49,"sma_20":99975.0,"sma_60":101261.67,"sma_120":108362.5},{"date":"2025-02-04","open":97000,"high":99400,"low":97000,"close":99400,"volume":45,"rsi_14":52.11,"sma_20":100065.0,"sma_60":101000.0,"sma_120":108151.67},{"date":"2025-02-05","open":103900,"high":103900,"low":99000,"close":102500,"volume":42,"rsi_14":53.42,"sma_20":100315.0,"sma_60":100746.67,"sma_120":107969.17},{"date":"2025-02-06","open":102900,"high":104200,"low":101600,"close":104200,"volume":89,"rsi_14":62.04,"sma_20":100650.0,"sma_60":100548.33,"sma_120":107806.67},{"date":"2025-02-07","open":105000,"high":105000,"low":96600,"close":100100,"volume":55,"rsi_14":42.79,"sma_20":100560.0,"sma_60":100360.0,"sma_120":107607.5},{"date":"2025-02-10","open":97200,"high":97200,"low":96800,"close":96800,"volume":82,"rsi_14":43.4,"sma_20":100350.0,"sma_60":100043.33,"sma_120":107382.5},{"date":"2025-02-11","open":96400,"high":97400,"low":95500,"close":97400,"volume":6,"rsi_14":44.44,"sma_20":100170.0,"sma_60":99746.67,"sma_120":107147.5},{"date":"2025-02-12","open":97500,"high":98300,"low":97400,"close":98300,"volume":0,"rsi_14":45.45,"sma_20":100160.0,"sma_60":99468.33,"sma_120":106933.33},{"date":"2025-02-13","open":98400,"high":98400,"low":95000,"close":97400,"volume":145,"rsi_14":45.45,"sma_20":99980.0,"sma_60":99258.33,"sma_120":106705.83},{"date":"2025-02-14","open":97500,"high":101000,"low":96300,"close":98000,"volume":399,"rsi_14":46.67,"sma_20":99930.0,"sma_60":99058.33,"sma_120":106481.67},{"date":"2025-02-17","open":95100,"high":96400,"low":95100,"close":96300,"volume":41,"rsi_14":39.38,"sma_20":99585.0,"sma_60":98865.0,"sma_120":106246.67},{"date":"2025-02-18","open":101300,"high":101300,"low":98300,"close":98300,"volume":2,"rsi_14":45.61,"sma_20":99520.0,"sma_60":98666.67,"sma_120":106025.83},{"date":"2025-02-19","open":96200,"high":97600,"low":96200,"close":97500,"volume":4,"rsi_14":40.52,"sma_20":99405.0,"sma_60":98476.67,"sma_120":105802.5},{"date":"2025-02-20","open":97500,"high":97500,"low":96900,"close":97000,"volume":1,"rsi_14":42.34,"sma_20":99240.0,"sma_60":98438.33,"sma_120":105578.33},{"date":"2025-02-21","open":97000,"high":99400,"low":96900,"close":99400,"volume":6,"rsi_14":51.08,"sma_20":99240.0,"sma_60":98440.0,"sma_120":105378.33},{"date":"2025-02-24","open":99100,"high":99100,"low":99100,"close":99100,"volume":0,"rsi_14":49.34,"sma_20":99220.0,"sma_60":98541.67,"sma_120":105179.17},{"date":"2025-02-25","open":99000,"high":99000,"low":99000,"close":99000,"volume":0,"rsi_14":41.21,"sma_20":99115.0,"sma_60":98641.67,"sma_120":104980.83},{"date":"2025-02-26","open":99100,"high":99100,"low":98600,"close":98900,"volume":2,"rsi_14":35.52,"sma_20":99040.0,"sma_60":98805.0,"sma_120":104780.0},{"date":"2025-02-27","open":98900,"high":98900,"low":98200,"close":98200,"volume":1,"rsi_14":43.62,"sma_20":98855.0,"sma_60":98981.67,"sma_120":104574.17},{"date":"2025-02-28","open":98800,"high":98800,"low":97900,"close":97900,"volume":1,"rsi_14":54.62,"sma_20":98730.0,"sma_60":99065.0,"sma_120":104368.33},{"date":"2025-03-04","open":96600,"high":97400,"low":96000,"close":96000,"volume":1,"rsi_14":44.7,"sma_20":98585.0,"sma_60":99100.0,"sma_120":104168.33},{"date":"2025-03-05","open":97800,"high":97800,"low":97000,"close":97300,"volume":99,"rsi_14":46.32,"sma_20":98480.0,"sma_60":99190.0,"sma_120":103980.83},{"date":"2025-03-06","open":97000,"high":97000,"low":96900,"close":96900,"volume":298,"rsi_14":48.09,"sma_20":98200.0,"sma_60":99238.33,"sma_120":103782.5},{"date":"2025-03-07","open":97400,"high":97400,"low":96200,"close":97200,"volume":2,"rsi_14":46.88,"sma_20":97850.0,"sma_60":99128.33,"sma_120":103592.5},{"date":"2025-03-10","open":97200,"high":97200,"low":95100,"close":96000,"volume":5,"rsi_14":48.78,"sma_20":97645.0,"sma_60":99063.33,"sma_120":103392.5},{"date":"2025-03-11","open":96100,"high":97100,"low":93100,"close":95800,"volume":19,"rsi_14":38.1,"sma_20":97595.0,"sma_60":98963.33,"sma_120":103190.83},{"date":"2025-03-12","open":95800,"high":95800,"low":92500,"close":93400,"volume":37,"rsi_14":33.06,"sma_20":97395.0,"sma_60":98858.33,"sma_120":102991.67},{"date":"2025-03-13","open":93600,"high":93600,"low":92400,"close":92600,"volume":13,"rsi_14":32.26,"sma_20":97110.0,"sma_60":98880.0,"sma_120":102790.0},{"date":"2025-03-14","open":93200,"high":96800,"low":93200,"close":96800,"volume":197,"rsi_14":40.85,"sma_20":97080.0,"sma_60":98868.33,"sma_120":102632.5},{"date":"2025-03-17","open":97200,"high":97200,"low":97200,"close":97200,"volume":0,"rsi_14":43.36,"sma_20":97040.0,"sma_60":98855.0,"sma_120":102567.5},{"date":"2025-03-18","open":94200,"high":96800,"low":94200,"close":96400,"volume":6,"rsi_14":41.33,"sma_20":97045.0,"sma_60":98845.0,"sma_120":102500.0},{"date":"2025-03-19","open":97100,"high":97100,"low":95000,"close":96300,"volume":16,"rsi_14":41.33,"sma_20":96945.0,"sma_60":98750.0,"sma_120":102410.83},{"date":"2025-03-20","open":97200,"high":97200,"low":96300,"close":96800,"volume":0,"rsi_14":45.27,"sma_20":96910.0,"sma_60":98663.33,"sma_120":102350.83},{"date":"2025-03-21","open":96900,"high":96900,"low":91000,"close":96000,"volume":281,"rsi_14":43.79,"sma_20":96860.0,"sma_60":98581.67,"sma_120":102305.0},{"date":"2025-03-24","open":97200,"high":97200,"low":95300,"close":97000,"volume":39,"rsi_14":53.47,"sma_20":96740.0,"sma_60":98466.67,"sma_120":102272.5},{"date":"2025-03-25","open":97200,"high":97200,"low":97200,"close":97200,"volume":0,"rsi_14":49.62,"sma_20":96645.0,"sma_60":98415.0,"sma_120":102213.33},{"date":"2025-03-26","open":96300,"high":96300,"low":96300,"close":96300,"volume":0,"rsi_14":47.83,"sma_20":96510.0,"sma_60":98353.33,"sma_120":102162.5},{"date":"2025-03-27","open":97200,"high":97200,"low":97200,"close":97200,"volume":0,"rsi_14":50.0,"sma_20":96425.0,"sma_60":98321.67,"sma_120":102139.17},{"date":"2025-03-28","open":97200,"high":97200,"low":97100,"close":97100,"volume":9,"rsi_14":54.14,"sma_20":96370.0,"sma_60":98340.0,"sma_120":102098.33},{"date":"2025-03-31","open":96700,"high":96700,"low":96700,"close":96700,"volume":0,"rsi_14":53.33,"sma_20":96310.0,"sma_60":98306.67,"sma_120":102034.17},{"date":"2025-04-01","open":97000,"high":97000,"low":96700,"close":96700,"volume":0,"rsi_14":64.86,"sma_20":96345.0,"sma_60":98301.67,"sma_120":101949.17},{"date":"2025-04-02","open":97000,"high":97000,"low":96400,"close":97000,"volume":3,"rsi_14":70.75,"sma_20":96330.0,"sma_60":98291.67,"sma_120":101865.83},{"date":"2025-04-03","open":97000,"high":97000,"low":97000,"close":97000,"volume":12,"rsi_14":51.56,"sma_20":96335.0,"sma_60":98283.33,"sma_120":101783.33},{"date":"2025-04-04","open":97000,"high":100000,"low":97000,"close":99900,"volume":513,"rsi_14":65.17,"sma_20":96470.0,"sma_60":98323.33,"sma_120":101729.17},{"date":"2025-04-07","open":101000,"high":101000,"low":99900,"close":100800,"volume":0,"rsi_14":74.44,"sma_20":96710.0,"sma_60":98305.0,"sma_120":101666.67},{"date":"2025-04-08","open":100900,"high":100900,"low":97000,"close":100600,"volume":7,"rsi_14":73.63,"sma_20":96950.0,"sma_60":98298.33,"sma_120":101604.17},{"date":"2025-04-09","open":100600,"high":100600,"low":97000,"close":100200,"volume":5,"rsi_14":68.89,"sma_20":97290.0,"sma_60":98285.0,"sma_120":101522.5},{"date":"2025-04-10","open":100900,"high":100900,"low":99000,"close":100500,"volume":6,"rsi_14":76.47,"sma_20":97685.0,"sma_60":98318.33,"sma_120":101443.33},{"date":"2025-04-11","open":100500,"high":100500,"low":98000,"close":99500,"volume":11,"rsi_14":64.71,"sma_20":97820.0,"sma_60":98293.33,"sma_120":101356.67},{"date":"2025-04-14","open":95100,"high":96200,"low":92000,"close":92000,"volume":203,"rsi_14":33.54,"sma_20":97560.0,"sma_60":98176.67,"sma_120":101177.5},{"date":"2025-04-15","open":96500,"high":96900,"low":93500,"close":95500,"volume":16,"rsi_14":47.83,"sma_20":97515.0,"sma_60":98048.33,"sma_120":101016.67},{"date":"2025-04-16","open":95700,"high":99500,"low":94000,"close":99500,"volume":51,"rsi_14":55.35,"sma_20":97675.0,"sma_60":98046.67,"sma_120":100897.5},{"date":"2025-04-17","open":98400,"high":98800,"low":94900,"close":94900,"volume":102,"rsi_14":45.77,"sma_20":97580.0,"sma_60":97965.0,"sma_120":100717.5},{"date":"2025-04-18","open":97800,"high":98900,"low":93200,"close":93700,"volume":45,"rsi_14":44.4,"sma_20":97465.0,"sma_60":97855.0,"sma_120":100540.0},{"date":"2025-04-21","open":96200,"high":97000,"low":94200,"close":95900,"volume":22,"rsi_14":48.62,"sma_20":97410.0,"sma_60":97796.67,"sma_120":100365.83},{"date":"2025-04-22","open":100300,"high":100300,"low":98000,"close":98000,"volume":5,"rsi_14":51.62,"sma_20":97450.0,"sma_60":97771.67,"sma_120":100211.67},{"date":"2025-04-23","open":98000,"high":98000,"low":95300,"close":96700,"volume":55,"rsi_14":49.53,"sma_20":97470.0,"sma_60":97698.33,"sma_120":100050.83},{"date":"2025-04-24","open":94700,"high":96000,"low":94700,"close":94700,"volume":81,"rsi_14":41.67,"sma_20":97345.0,"sma_60":97603.33,"sma_120":99856.67},{"date":"2025-04-25","open":93100,"high":96000,"low":93100,"close":93100,"volume":115,"rsi_14":37.93,"sma_20":97145.0,"sma_60":97456.67,"sma_120":99648.33},{"date":"2025-04-28","open":91100,"high":97000,"low":91100,"close":97000,"volume":107,"rsi_14":44.94,"sma_20":97160.0,"sma_60":97400.0,"sma_120":99473.33},{"date":"2025-04-29","open":97000,"high":119000,"low":96700,"close":116000,"volume":13847,"rsi_14":64.58,"sma_20":98125.0,"sma_60":97685.0,"sma_120":99473.33},{"date":"2025-04-30","open":93600,"high":101000,"low":92500,"close":101000,"volume":2099,"rsi_14":50.36,"sma_20":98325.0,"sma_60":97711.67,"sma_120":99355.83},{"date":"2025-05-02","open":95000,"high":100000,"low":95000,"close":97000,"volume":869,"rsi_14":48.26,"sma_20":98325.0,"sma_60":97620.0,"sma_120":99183.33},{"date":"2025-05-07","open":95100,"high":99100,"low":93500,"close":99100,"volume":163,"rsi_14":55.34,"sma_20":98285.0,"sma_60":97535.0,"sma_120":99041.67},{"date":"2025-05-08","open":99100,"high":99100,"low":96000,"close":99000,"volume":293,"rsi_14":52.77,"sma_20":98195.0,"sma_60":97516.67,"sma_120":98938.33},{"date":"2025-05-09","open":99000,"high":99000,"low":97000,"close":97400,"volume":32,"rsi_14":48.27,"sma_20":98035.0,"sma_60":97526.67,"sma_120":98785.0},{"date":"2025-05-12","open":97400,"high":97400,"low":95500,"close":97400,"volume":72,"rsi_14":52.23,"sma_20":97895.0,"sma_60":97526.67,"sma_120":98636.67},{"date":"2025-05-13","open":97400,"high":97400,"low":95500,"close":95500,"volume":115,"rsi_14":51.58,"sma_20":97645.0,"sma_60":97480.0,"sma_120":98474.17},{"date":"2025-05-14","open":95500,"high":95500,"low":94600,"close":94600,"volume":10,"rsi_14":48.83,"sma_20":97400.0,"sma_60":97433.33,"sma_120":98345.83},{"date":"2025-05-15","open":96500,"high":97000,"low":96500,"close":97000,"volume":3,"rsi_14":49.1,"sma_20":97650.0,"sma_60":97416.67,"sma_120":98237.5},{"date":"2025-05-16","open":97000,"high":97000,"low":97000,"close":97000,"volume":3,"rsi_14":50.28,"sma_20":97725.0,"sma_60":97428.33,"sma_120":98146.67},{"date":"2025-05-19","open":97000,"high":97000,"low":97000,"close":97000,"volume":6,"rsi_14":52.19,"sma_20":97600.0,"sma_60":97406.67,"sma_120":98036.67},{"date":"2025-05-20","open":99700,"high":101400,"low":99700,"close":101400,"volume":4338,"rsi_14":57.5,"sma_20":97925.0,"sma_60":97471.67,"sma_120":97974.17},{"date":"2025-05-21","open":101400,"high":105800,"low":86000,"close":86000,"volume":20568,"rsi_14":41.77,"sma_20":97540.0,"sma_60":97288.33,"sma_120":97863.33},{"date":"2025-05-22","open":75400,"high":79700,"low":74900,"close":74900,"volume":6078,"rsi_14":15.11,"sma_20":96490.0,"sma_60":96880.0,"sma_120":97660.0},{"date":"2025-05-23","open":74800,"high":74800,"low":71300,"close":71300,"volume":2144,"rsi_14":18.74,"sma_20":95155.0,"sma_60":96416.67,"sma_120":97479.17},{"date":"2025-05-26","open":71900,"high":75700,"low":71900,"close":74500,"volume":877,"rsi_14":25.91,"sma_20":94045.0,"sma_60":96008.33,"sma_120":97325.0},{"date":"2025-05-27","open":73300,"high":74200,"low":73000,"close":73000,"volume":860,"rsi_14":21.69,"sma_20":92960.0,"sma_60":95576.67,"sma_120":97190.83},{"date":"2025-05-28","open":74400,"high":75200,"low":73400,"close":75200,"volume":508,"rsi_14":25.31,"sma_20":92065.0,"sma_60":95193.33,"sma_120":97087.5},{"date":"2025-05-29","open":73500,"high":75800,"low":73500,"close":75800,"volume":518,"rsi_14":27.12,"sma_20":91005.0,"sma_60":94825.0,"sma_120":96945.0},{"date":"2025-05-30","open":76500,"high":78200,"low":74500,"close":78200,"volume":626,"rsi_14":30.65,"sma_20":89115.0,"sma_60":94528.33,"sma_120":96814.17},{"date":"2025-06-02","open":78500,"high":78900,"low":78500,"close":78700,"volume":129,"rsi_14":32.57,"sma_20":88000.0,"sma_60":94218.33,"sma_120":96704.17},{"date":"2025-06-04","open":78900,"high":79400,"low":78900,"close":79400,"volume":38,"rsi_14":34.17,"sma_20":87120.0,"sma_60":93926.67,"sma_120":96582.5},{"date":"2025-06-05","open":78800,"high":80100,"low":78200,"close":79200,"volume":356,"rsi_14":30.57,"sma_20":86125.0,"sma_60":93626.67,"sma_120":96377.5},{"date":"2025-06-09","open":81400,"high":81400,"low":79300,"close":80800,"volume":109,"rsi_14":32.91,"sma_20":85215.0,"sma_60":93373.33,"sma_120":96218.33},{"date":"2025-06-10","open":81000,"high":81700,"low":79600,"close":79700,"volume":42,"rsi_14":32.16,"sma_20":84330.0,"sma_60":93105.0,"sma_120":96034.17},{"date":"2025-06-11","open":78500,"high":79800,"low":78500,"close":78600,"volume":194,"rsi_14":24.78,"sma_20":83390.0,"sma_60":92858.33,"sma_120":95858.33},{"date":"2025-06-12","open":78600,"high":78700,"low":78200,"close":78700,"volume":383,"rsi_14":37.79,"sma_20":82550.0,"sma_60":92626.67,"sma_120":95753.33},{"date":"2025-06-13","open":81000,"high":81000,"low":76600,"close":78700,"volume":473,"rsi_14":60.11,"sma_20":81755.0,"sma_60":92325.0,"sma_120":95596.67},{"date":"2025-06-16","open":78800,"high":78800,"low":77700,"close":78500,"volume":261,"rsi_14":73.38,"sma_20":80830.0,"sma_60":92013.33,"sma_120":95434.17},{"date":"2025-06-17","open":77200,"high":78500,"low":77000,"close":77100,"volume":131,"rsi_14":59.56,"sma_20":79835.0,"sma_60":91691.67,"sma_120":95268.33},{"date":"2025-06-18","open":77100,"high":77100,"low":77000,"close":77100,"volume":111,"rsi_14":66.94,"sma_20":78840.0,"sma_60":91371.67,"sma_120":95060.83},{"date":"2025-06-19","open":76200,"high":77900,"low":76200,"close":77900,"volume":135,"rsi_14":62.62,"sma_20":77665.0,"sma_60":91056.67,"sma_120":94860.0},{"date":"2025-06-20","open":77000,"high":79000,"low":77000,"close":79000,"volume":85,"rsi_14":64.29,"sma_20":77315.0,"sma_60":90773.33,"sma_120":94677.5},{"date":"2025-06-23","open":80100,"high":80100,"low":77000,"close":77200,"volume":69,"rsi_14":45.28,"sma_20":77430.0,"sma_60":90443.33,"sma_120":94455.0},{"date":"2025-06-24","open":78700,"high":78900,"low":76700,"close":78600,"volume":82,"rsi_14":49.57,"sma_20":77795.0,"sma_60":90133.33,"sma_120":94274.17},{"date":"2025-06-25","open":78000,"high":78900,"low":78000,"close":78700,"volume":98,"rsi_14":46.79,"sma_20":78005.0,"sma_60":89840.0,"sma_120":94096.67},{"date":"2025-06-26","open":78800,"high":78900,"low":77600,"close":78900,"volume":27,"rsi_14":48.62,"sma_20":78300.0,"sma_60":89535.0,"sma_120":93928.33},{"date":"2025-06-27","open":80100,"high":80100,"low":78700,"close":79000,"volume":794,"rsi_14":40.43,"sma_20":78490.0,"sma_60":89233.33,"sma_120":93786.67},{"date":"2025-06-30","open":78800,"high":79900,"low":77900,"close":79900,"volume":28,"rsi_14":51.09,"sma_20":78695.0,"sma_60":88953.33,"sma_120":93630.0},{"date":"2025-07-01","open":80000,"high":80100,"low":78600,"close":80100,"volume":75,"rsi_14":59.04,"sma_20":78790.0,"sma_60":88676.67,"sma_120":93489.17},{"date":"2025-07-02","open":79000,"high":80300,"low":79000,"close":80300,"volume":55,"rsi_14":59.52,"sma_20":78870.0,"sma_60":88398.33,"sma_120":93345.0},{"date":"2025-07-03","open":80300,"high":81300,"low":79100,"close":79400,"volume":29,"rsi_14":53.76,"sma_20":78870.0,"sma_60":88105.0,"sma_120":93194.17},{"date":"2025-07-04","open":79400,"high":81000,"low":79100,"close":80500,"volume":115,"rsi_14":59.8,"sma_20":78935.0,"sma_60":87781.67,"sma_120":93052.5},{"date":"2025-07-07","open":80500,"high":80500,"low":78900,"close":79600,"volume":13,"rsi_14":62.89,"sma_20":78875.0,"sma_60":87428.33,"sma_120":92866.67},{"date":"2025-07-08","open":79200,"high":81200,"low":78700,"close":78700,"volume":184,"rsi_14":57.55,"sma_20":78825.0,"sma_60":87063.33,"sma_120":92680.83},{"date":"2025-07-09","open":78200,"high":80800,"low":78200,"close":78700,"volume":108,"rsi_14":54.08,"sma_20":78830.0,"sma_60":86705.0,"sma_120":92495.0},{"date":"2025-07-10","open":78800,"high":79800,"low":78700,"close":79800,"volume":35,"rsi_14":54.08,"sma_20":78885.0,"sma_60":86360.0,"sma_120":92339.17},{"date":"2025-07-11","open":81300,"high":81300,"low":79400,"close":79400,"volume":1,"rsi_14":63.1,"sma_20":78920.0,"sma_60":86025.0,"sma_120":92159.17},{"date":"2025-07-14","open":81000,"high":81000,"low":78500,"close":79400,"volume":219,"rsi_14":55.71,"sma_20":78965.0,"sma_60":85815.0,"sma_120":91995.83},{"date":"2025-07-15","open":80600,"high":80600,"low":78600,"close":80300,"volume":49,"rsi_14":60.26,"sma_20":79125.0,"sma_60":85561.67,"sma_120":91805.0},{"date":"2025-07-16","open":80900,"high":80900,"low":79200,"close":80100,"volume":12,"rsi_14":57.69,"sma_20":79275.0,"sma_60":85238.33,"sma_120":91642.5},{"date":"2025-07-17","open":80700,"high":80700,"low":78000,"close":79900,"volume":38,"rsi_14":55.7,"sma_20":79375.0,"sma_60":84988.33,"sma_120":91476.67},{"date":"2025-07-18","open":79900,"high":80500,"low":78500,"close":79700,"volume":110,"rsi_14":48.61,"sma_20":79410.0,"sma_60":84755.0,"sma_120":91305.0},{"date":"2025-07-21","open":79500,"high":80600,"low":78700,"close":80600,"volume":58,"rsi_14":53.16,"sma_20":79580.0,"sma_60":84500.0,"sma_120":91148.33},{"date":"2025-07-22","open":81200,"high":81200,"low":78400,"close":80300,"volume":77,"rsi_14":50.0,"sma_20":79665.0,"sma_60":84205.0,"sma_120":90988.33},{"date":"2025-07-23","open":80700,"high":80700,"low":79000,"close":80100,"volume":38,"rsi_14":54.79,"sma_20":79735.0,"sma_60":83928.33,"sma_120":90813.33},{"date":"2025-07-24","open":80900,"high":80900,"low":79000,"close":79800,"volume":52,"rsi_14":44.62,"sma_20":79780.0,"sma_60":83680.0,"sma_120":90641.67},{"date":"2025-07-25","open":79800,"high":80600,"low":79000,"close":80400,"volume":16,"rsi_14":56.45,"sma_20":79850.0,"sma_60":83468.33,"sma_120":90462.5},{"date":"2025-07-28","open":80400,"high":80400,"low":79000,"close":80200,"volume":0,"rsi_14":63.64,"sma_20":79865.0,"sma_60":83188.33,"sma_120":90294.17},{"date":"2025-07-29","open":80200,"high":80200,"low":79000,"close":80200,"volume":20,"rsi_14":63.64,"sma_20":79870.0,"sma_60":82591.67,"sma_120":90138.33},{"date":"2025-07-30","open":80200,"high":80200,"low":78700,"close":78700,"volume":26,"rsi_14":40.68,"sma_20":79790.0,"sma_60":82220.0,"sma_120":89965.83},{"date":"2025-07-31","open":78800,"high":78800,"low":78100,"close":78700,"volume":28,"rsi_14":43.64,"sma_20":79755.0,"sma_60":81915.0,"sma_120":89767.5},{"date":"2025-08-01","open":77600,"high":78700,"low":77600,"close":78700,"volume":11,"rsi_14":43.64,"sma_20":79665.0,"sma_60":81575.0,"sma_120":89555.0},{"date":"2025-08-04","open":79800,"high":79800,"low":78700,"close":79600,"volume":2,"rsi_14":43.64,"sma_20":79665.0,"sma_60":81251.67,"sma_120":89384.17},{"date":"2025-08-05","open":79500,"high":79500,"low":79500,"close":79500,"volume":2,"rsi_14":44.44,"sma_20":79705.0,"sma_60":80953.33,"sma_120":89240.0},{"date":"2025-08-06","open":79500,"high":79500,"low":78200,"close":78300,"volume":55,"rsi_14":37.5,"sma_20":79685.0,"sma_60":80635.0,"sma_120":89080.83},{"date":"2025-08-07","open":80300,"high":80300,"low":78400,"close":80000,"volume":5,"rsi_14":51.9,"sma_20":79695.0,"sma_60":80376.67,"sma_120":88928.33},{"date":"2025-08-08","open":80300,"high":80300,"low":78100,"close":79500,"volume":25,"rsi_14":42.67,"sma_20":79700.0,"sma_60":80125.0,"sma_120":88779.17},{"date":"2025-08-11","open":79400,"high":79400,"low":77700,"close":77700,"volume":24,"rsi_14":35.56,"sma_20":79615.0,"sma_60":79803.33,"sma_120":88610.0},{"date":"2025-08-12","open":77500,"high":79600,"low":77500,"close":78500,"volume":42,"rsi_14":41.67,"sma_20":79525.0,"sma_60":79495.0,"sma_120":88461.67},{"date":"2025-08-13","open":78500,"high":78500,"low":78500,"close":78500,"volume":0,"rsi_14":43.01,"sma_20":79445.0,"sma_60":79186.67,"sma_120":88296.67},{"date":"2025-08-14","open":79500,"high":80400,"low":77100,"close":80300,"volume":7,"rsi_14":49.52,"sma_20":79465.0,"sma_60":78835.0,"sma_120":88153.33},{"date":"2025-08-18","open":78000,"high":78900,"low":75800,"close":78900,"volume":424,"rsi_14":44.44,"sma_20":79425.0,"sma_60":78716.67,"sma_120":88002.5},{"date":"2025-08-19","open":77400,"high":77500,"low":76000,"close":76000,"volume":175,"rsi_14":35.62,"sma_20":79195.0,"sma_60":78735.0,"sma_120":87807.5},{"date":"2025-08-20","open":77100,"high":79800,"low":75100,"close":79800,"volume":13,"rsi_14":53.25,"sma_20":79170.0,"sma_60":78876.67,"sma_120":87646.67},{"date":"2025-08-21","open":79800,"high":79800,"low":77100,"close":79200,"volume":71,"rsi_14":51.43,"sma_20":79125.0,"sma_60":78955.0,"sma_120":87481.67},{"date":"2025-08-22","open":79200,"high":79200,"low":77000,"close":77600,"volume":88,"rsi_14":47.12,"sma_20":79015.0,"sma_60":79031.67,"sma_120":87304.17},{"date":"2025-08-25","open":77600,"high":77600,"low":76800,"close":76800,"volume":36,"rsi_14":42.63,"sma_20":78835.0,"sma_60":79058.33,"sma_120":87125.83},{"date":"2025-08-26","open":77300,"high":77400,"low":75700,"close":75700,"volume":20,"rsi_14":40.5,"sma_20":78610.0,"sma_60":79056.67,"sma_120":86940.83},{"date":"2025-08-27","open":75700,"high":75700,"low":75700,"close":75700,"volume":21,"rsi_14":43.09,"sma_20":78385.0,"sma_60":79015.0,"sma_120":86771.67},{"date":"2025-08-28","open":77400,"high":79500,"low":77400,"close":79300,"volume":13,"rsi_14":48.31,"sma_20":78415.0,"sma_60":79025.0,"sma_120":86621.67},{"date":"2025-08-29","open":79300,"high":79300,"low":76500,"close":78000,"volume":63,"rsi_14":46.51,"sma_20":78380.0,"sma_60":79001.67,"sma_120":86464.17},{"date":"2025-09-01","open":77900,"high":77900,"low":77800,"close":77800,"volume":0,"rsi_14":50.25,"sma_20":78335.0,"sma_60":78978.33,"sma_120":86302.5},{"date":"2025-09-02","open":77700,"high":77700,"low":77700,"close":77700,"volume":0,"rsi_14":47.92,"sma_20":78240.0,"sma_60":78926.67,"sma_120":86150.0},{"date":"2025-09-03","open":77700,"high":77700,"low":76500,"close":77000,"volume":97,"rsi_14":46.23,"sma_20":78115.0,"sma_60":78881.67,"sma_120":85993.33},{"date":"2025-09-04","open":77700,"high":77700,"low":74200,"close":75700,"volume":194,"rsi_14":38.14,"sma_20":77985.0,"sma_60":78833.33,"sma_120":85845.83},{"date":"2025-09-05","open":76300,"high":76300,"low":75800,"close":75800,"volume":0,"rsi_14":41.44,"sma_20":77775.0,"sma_60":78785.0,"sma_120":85705.83},{"date":"2025-09-08","open":74500,"high":76900,"low":74500,"close":76800,"volume":27,"rsi_14":52.47,"sma_20":77640.0,"sma_60":78753.33,"sma_120":85539.17},{"date":"2025-09-09","open":76700,"high":76700,"low":75000,"close":76100,"volume":29,"rsi_14":35.88,"sma_20":77560.0,"sma_60":78713.33,"sma_120":85363.33},{"date":"2025-09-10","open":76100,"high":77400,"low":75200,"close":77400,"volume":35,"rsi_14":43.48,"sma_20":77505.0,"sma_60":78718.33,"sma_120":85205.0},{"date":"2025-09-11","open":77200,"high":77900,"low":77200,"close":77900,"volume":0,"rsi_14":51.18,"sma_20":77475.0,"sma_60":78731.67,"sma_120":85051.67},{"date":"2025-09-12","open":77900,"high":77900,"low":77700,"close":77900,"volume":8,"rsi_14":54.62,"sma_20":77355.0,"sma_60":78731.67,"sma_120":84894.17},{"date":"2025-09-15","open":77600,"high":77600,"low":76000,"close":77600,"volume":17,"rsi_14":58.56,"sma_20":77290.0,"sma_60":78708.33,"sma_120":84740.83},{"date":"2025-09-16","open":77900,"high":77900,"low":77000,"close":77000,"volume":0,"rsi_14":55.56,"sma_20":77340.0,"sma_60":78705.0,"sma_120":84574.17},{"date":"2025-09-17","open":77600,"high":77600,"low":77600,"close":77600,"volume":0,"rsi_14":40.23,"sma_20":77230.0,"sma_60":78688.33,"sma_120":84410.83},{"date":"2025-09-18","open":77900,"high":77900,"low":77900,"close":77900,"volume":0,"rsi_14":49.35,"sma_20":77165.0,"sma_60":78675.0,"sma_120":84257.5},{"date":"2025-09-19","open":77900,"high":77900,"low":77900,"close":77900,"volume":0,"rsi_14":50.67,"sma_20":77180.0,"sma_60":78658.33,"sma_120":84096.67},{"date":"2025-09-22","open":76100,"high":77800,"low":76100,"close":77700,"volume":54,"rsi_14":50.0,"sma_20":77225.0,"sma_60":78636.67,"sma_120":83935.0},{"date":"2025-09-23","open":77800,"high":77800,"low":77800,"close":77800,"volume":0,"rsi_14":55.71,"sma_20":77330.0,"sma_60":78601.67,"sma_120":83777.5},{"date":"2025-09-24","open":77600,"high":77600,"low":77600,"close":77600,"volume":3,"rsi_14":66.1,"sma_20":77425.0,"sma_60":78560.0,"sma_120":83618.33},{"date":"2025-09-25","open":76100,"high":77500,"low":76100,"close":76100,"volume":16,"rsi_14":52.05,"sma_20":77265.0,"sma_60":78490.0,"sma_120":83444.17},{"date":"2025-09-26","open":77500,"high":77500,"low":76900,"close":76900,"volume":49,"rsi_14":50.7,"sma_20":77210.0,"sma_60":78448.33,"sma_120":83276.67},{"date":"2025-09-29","open":76900,"high":80900,"low":76900,"close":80500,"volume":605,"rsi_14":72.0,"sma_20":77345.0,"sma_60":78448.33,"sma_120":83115.0},{"date":"2025-09-30","open":80600,"high":83100,"low":80600,"close":82900,"volume":68,"rsi_14":74.77,"sma_20":77605.0,"sma_60":78503.33,"sma_120":82965.83},{"date":"2025-10-01","open":82800,"high":82800,"low":82800,"close":82800,"volume":19,"rsi_14":72.9,"sma_20":77895.0,"sma_60":78571.67,"sma_120":82817.5},{"date":"2025-10-02","open":81300,"high":81400,"low":81100,"close":81100,"volume":117,"rsi_14":62.9,"sma_20":78165.0,"sma_60":78611.67,"sma_120":82658.33},{"date":"2025-10-10","open":79200,"high":80100,"low":78300,"close":80100,"volume":149,"rsi_14":59.54,"sma_20":78380.0,"sma_60":78616.67,"sma_120":82488.33},{"date":"2025-10-13","open":77700,"high":78900,"low":77700,"close":78000,"volume":67,"rsi_14":53.42,"sma_20":78440.0,"sma_60":78593.33,"sma_120":82309.17},{"date":"2025-10-14","open":75500,"high":77900,"low":75500,"close":77900,"volume":49,"rsi_14":51.06,"sma_20":78530.0,"sma_60":78568.33,"sma_120":82191.67},{"date":"2025-10-15","open":82000,"high":82000,"low":76500,"close":77600,"volume":82,"rsi_14":48.94,"sma_20":78540.0,"sma_60":78523.33,"sma_120":82042.5},{"date":"2025-10-16","open":78600,"high":78600,"low":78500,"close":78500,"volume":10,"rsi_14":52.0,"sma_20":78570.0,"sma_60":78496.67,"sma_120":81867.5},{"date":"2025-10-17","open":80600,"high":80600,"low":78300,"close":80500,"volume":8,"rsi_14":58.33,"sma_20":78700.0,"sma_60":78506.67,"sma_120":81747.5},{"date":"2025-10-20","open":80500,"high":80700,"low":80500,"close":80600,"volume":54,"rsi_14":58.33,"sma_20":78850.0,"sma_60":78521.67,"sma_120":81638.33},{"date":"2025-10-21","open":81600,"high":81600,"low":81400,"close":81500,"volume":38,"rsi_14":61.14,"sma_20":79075.0,"sma_60":78536.67,"sma_120":81518.33},{"date":"2025-10-22","open":81600,"high":81700,"low":81500,"close":81500,"volume":3,"rsi_14":66.88,"sma_20":79270.0,"sma_60":78556.67,"sma_120":81380.83},{"date":"2025-10-23","open":79500,"high":81700,"low":79500,"close":81700,"volume":25,"rsi_14":65.58,"sma_20":79460.0,"sma_60":78583.33,"sma_120":81255.83},{"date":"2025-10-24","open":82000,"high":82000,"low":82000,"close":82000,"volume":1,"rsi_14":56.2,"sma_20":79665.0,"sma_60":78620.0,"sma_120":81150.0},{"date":"2025-10-27","open":82500,"high":82500,"low":82400,"close":82400,"volume":150,"rsi_14":47.52,"sma_20":79900.0,"sma_60":78653.33,"sma_120":81060.83},{"date":"2025-10-28","open":80400,"high":82800,"low":80400,"close":82500,"volume":4,"rsi_14":48.51,"sma_20":80135.0,"sma_60":78691.67,"sma_120":80940.0},{"date":"2025-10-29","open":80100,"high":82900,"low":80100,"close":82900,"volume":1,"rsi_14":60.23,"sma_20":80400.0,"sma_60":78736.67,"sma_120":80664.17},{"date":"2025-10-30","open":80600,"high":82800,"low":80600,"close":82800,"volume":0,"rsi_14":67.09,"sma_20":80735.0,"sma_60":78805.0,"sma_120":80512.5},{"date":"2025-10-31","open":80400,"high":82300,"low":80300,"close":80400,"volume":59,"rsi_14":64.63,"sma_20":80910.0,"sma_60":78833.33,"sma_120":80374.17},{"date":"2025-11-03","open":80400,"high":83200,"low":80400,"close":82600,"volume":7,"rsi_14":72.82,"sma_20":81015.0,"sma_60":78898.33,"sma_120":80236.67},{"date":"2025-11-04","open":81000,"high":81000,"low":78900,"close":80000,"volume":48,"rsi_14":59.52,"sma_20":80870.0,"sma_60":78905.0,"sma_120":80078.33},{"date":"2025-11-05","open":77300,"high":79400,"low":77200,"close":77500,"volume":78,"rsi_14":46.48,"sma_20":80605.0,"sma_60":78871.67,"sma_120":79912.5},{"date":"2025-11-06","open":81900,"high":81900,"low":76600,"close":79500,"volume":2,"rsi_14":46.48,"sma_20":80525.0,"sma_60":78891.67,"sma_120":79763.33},{"date":"2025-11-07","open":82800,"high":82800,"low":79300,"close":79400,"volume":3,"rsi_14":45.77,"sma_20":80490.0,"sma_60":78881.67,"sma_120":79629.17},{"date":"2025-11-10","open":83300,"high":83300,"low":77500,"close":82000,"volume":3,"rsi_14":51.57,"sma_20":80690.0,"sma_60":78923.33,"sma_120":79524.17},{"date":"2025-11-11","open":82000,"high":82000,"low":82000,"close":82000,"volume":51,"rsi_14":51.57,"sma_20":80895.0,"sma_60":78995.0,"sma_120":79399.17},{"date":"2025-11-12","open":81900,"high":81900,"low":81800,"close":81800,"volume":0,"rsi_14":50.31,"sma_20":81105.0,"sma_60":79050.0,"sma_120":79272.5},{"date":"2025-11-13","open":83400,"high":83400,"low":80000,"close":81500,"volume":9,"rsi_14":48.43,"sma_20":81255.0,"sma_60":79100.0,"sma_120":79143.33},{"date":"2025-11-14","open":81500,"high":81500,"low":81500,"close":81500,"volume":0,"rsi_14":47.1,"sma_20":81305.0,"sma_60":79120.0,"sma_120":78977.5},{"date":"2025-11-17","open":79300,"high":81500,"low":79300,"close":81500,"volume":10,"rsi_14":46.75,"sma_20":81350.0,"sma_60":79163.33,"sma_120":78940.0},{"date":"2025-11-18","open":82000,"high":82000,"low":82000,"close":82000,"volume":4,"rsi_14":47.1,"sma_20":81375.0,"sma_60":79263.33,"sma_120":78999.17},{"date":"2025-11-19","open":81900,"high":81900,"low":81900,"close":81900,"volume":15,"rsi_14":47.1,"sma_20":81395.0,"sma_60":79298.33,"sma_120":79087.5},{"date":"2025-11-20","open":82000,"high":82000,"low":82000,"close":82000,"volume":106,"rsi_14":56.06,"sma_20":81410.0,"sma_60":79345.0,"sma_120":79150.0},{"date":"2025-11-21","open":82000,"high":82000,"low":79000,"close":81700,"volume":3,"rsi_14":46.02,"sma_20":81395.0,"sma_60":79413.33,"sma_120":79222.5},{"date":"2025-11-24","open":79600,"high":80600,"low":79600,"close":80600,"volume":32,"rsi_14":53.06,"sma_20":81305.0,"sma_60":79476.67,"sma_120":79267.5},{"date":"2025-11-25","open":79500,"high":80600,"low":79500,"close":80600,"volume":51,"rsi_14":71.23,"sma_20":81210.0,"sma_60":79558.33,"sma_120":79307.5},{"date":"2025-11-26","open":79200,"high":80600,"low":79200,"close":80600,"volume":3,"rsi_14":60.38,"sma_20":81095.0,"sma_60":79640.0,"sma_120":79327.5},{"date":"2025-11-27","open":79000,"high":80000,"low":78800,"close":78900,"volume":62,"rsi_14":46.38,"sma_20":80900.0,"sma_60":79633.33,"sma_120":79329.17},{"date":"2025-11-28","open":78900,"high":79300,"low":78900,"close":79300,"volume":58,"rsi_14":21.28,"sma_20":80845.0,"sma_60":79655.0,"sma_120":79328.33},{"date":"2025-12-01","open":82200,"high":82200,"low":82100,"close":82100,"volume":1,"rsi_14":50.67,"sma_20":80820.0,"sma_60":79726.67,"sma_120":79352.5},{"date":"2025-12-02","open":82300,"high":82300,"low":82200,"close":82200,"volume":0,"rsi_14":52.7,"sma_20":80930.0,"sma_60":79801.67,"sma_120":79364.17},{"date":"2025-12-03","open":80000,"high":81500,"low":80000,"close":81400,"volume":152,"rsi_14":49.37,"sma_20":81125.0,"sma_60":79875.0,"sma_120":79378.33},{"date":"2025-12-04","open":81400,"high":81600,"low":81400,"close":81600,"volume":103,"rsi_14":50.62,"sma_20":81230.0,"sma_60":79973.33,"sma_120":79403.33},{"date":"2025-12-05","open":83400,"high":93500,"low":83400,"close":85300,"volume":2946,"rsi_14":66.1,"sma_20":81525.0,"sma_60":80131.67,"sma_120":79458.33},{"date":"2025-12-08","open":85300,"high":85300,"low":81200,"close":84200,"volume":634,"rsi_14":58.87,"sma_20":81635.0,"sma_60":80255.0,"sma_120":79504.17},{"date":"2025-12-09","open":84200,"high":84200,"low":76500,"close":76500,"volume":736,"rsi_14":36.5,"sma_20":81360.0,"sma_60":80261.67,"sma_120":79487.5},{"date":"2025-12-10","open":76600,"high":85000,"low":76600,"close":80000,"volume":418,"rsi_14":45.73,"sma_20":81270.0,"sma_60":80305.0,"sma_120":79511.67},{"date":"2025-12-11","open":83200,"high":83200,"low":78000,"close":80500,"volume":251,"rsi_14":47.46,"sma_20":81220.0,"sma_60":80348.33,"sma_120":79540.0},{"date":"2025-12-12","open":81700,"high":82900,"low":78300,"close":81700,"volume":113,"rsi_14":52.32,"sma_20":81230.0,"sma_60":80411.67,"sma_120":79571.67},{"date":"2025-12-15","open":81700,"high":82000,"low":80100,"close":81900,"volume":160,"rsi_14":52.72,"sma_20":81250.0,"sma_60":80483.33,"sma_120":79595.83},{"date":"2025-12-16","open":81800,"high":88000,"low":81700,"close":83100,"volume":590,"rsi_14":54.98,"sma_20":81305.0,"sma_60":80585.0,"sma_120":79645.0},{"date":"2025-12-17","open":87000,"high":90700,"low":81000,"close":86000,"volume":4229,"rsi_14":63.5,"sma_20":81510.0,"sma_60":80725.0,"sma_120":79706.67},{"date":"2025-12-18","open":81100,"high":89000,"low":81100,"close":88800,"volume":1323,"rsi_14":66.55,"sma_20":81850.0,"sma_60":80906.67,"sma_120":79790.83},{"date":"2025-12-19","open":90400,"high":93500,"low":84100,"close":90800,"volume":1529,"rsi_14":65.59,"sma_20":82305.0,"sma_60":81121.67,"sma_120":79890.0},{"date":"2025-12-22","open":91900,"high":91900,"low":85200,"close":85500,"volume":241,"rsi_14":54.98,"sma_20":82550.0,"sma_60":81251.67,"sma_120":79944.17},{"date":"2025-12-23","open":85500,"high":85500,"low":79700,"close":79700,"volume":420,"rsi_14":47.77,"sma_20":82505.0,"sma_60":81283.33,"sma_120":79942.5},{"date":"2025-12-24","open":84600,"high":84600,"low":78100,"close":79400,"volume":420,"rsi_14":47.12,"sma_20":82445.0,"sma_60":81313.33,"sma_120":79936.67},{"date":"2025-12-26","open":80000,"high":84300,"low":80000,"close":82900,"volume":94,"rsi_14":46.84,"sma_20":82645.0,"sma_60":81426.67,"sma_120":79958.33},{"date":"2025-12-29","open":80100,"high":82700,"low":80100,"close":81200,"volume":167,"rsi_14":46.11,"sma_20":82740.0,"sma_60":81498.33,"sma_120":79973.33},{"date":"2025-12-30","open":84400,"high":84500,"low":82900,"close":83900,"volume":24,"rsi_14":61.01,"sma_20":82830.0,"sma_60":81555.0,"sma_120":80001.67},{"date":"2026-01-02","open":83100,"high":83100,"low":80600,"close":80600,"volume":89,"rsi_14":50.9,"sma_20":82750.0,"sma_60":81516.67,"sma_120":80010.0},{"date":"2026-01-05","open":79600,"high":81000,"low":79600,"close":81000,"volume":98,"rsi_14":50.75,"sma_20":82730.0,"sma_60":81486.67,"sma_120":80029.17},{"date":"2026-01-06","open":79800,"high":81500,"low":79500,"close":79500,"volume":88,"rsi_14":46.73,"sma_20":82625.0,"sma_60":81460.0,"sma_120":80035.83},{"date":"2026-01-07","open":79700,"high":80200,"low":79200,"close":80200,"volume":23,"rsi_14":47.51,"sma_20":82370.0,"sma_60":81461.67,"sma_120":80039.17},{"date":"2026-01-08","open":78100,"high":80800,"low":78000,"close":80400,"volume":207,"rsi_14":45.92,"sma_20":82180.0,"sma_60":81501.67,"sma_120":80047.5},{"date":"2026-01-09","open":80600,"high":80800,"low":80500,"close":80800,"volume":39,"rsi_14":41.5,"sma_20":82395.0,"sma_60":81550.0,"sma_120":80059.17},{"date":"2026-01-12","open":80800,"high":80800,"low":79000,"close":79000,"volume":0,"rsi_14":33.45,"sma_20":82345.0,"sma_60":81573.33,"sma_120":80048.33},{"date":"2026-01-13","open":82600,"high":82600,"low":79000,"close":81500,"volume":80,"rsi_14":34.55,"sma_20":82395.0,"sma_60":81623.33,"sma_120":80060.0},{"date":"2026-01-14","open":81300,"high":81300,"low":80000,"close":80000,"volume":15,"rsi_14":39.54,"sma_20":82310.0,"sma_60":81615.0,"sma_120":80060.83},{"date":"2026-01-15","open":84500,"high":84500,"low":80300,"close":82900,"volume":29,"rsi_14":56.84,"sma_20":82360.0,"sma_60":81653.33,"sma_120":80087.5},{"date":"2026-01-16","open":80200,"high":80200,"low":80200,"close":80200,"volume":5,"rsi_14":51.55,"sma_20":82215.0,"sma_60":81631.67,"sma_120":80084.17},{"date":"2026-01-19","open":81000,"high":84600,"low":79100,"close":84600,"volume":70,"rsi_14":53.18,"sma_20":82145.0,"sma_60":81683.33,"sma_120":80120.0},{"date":"2026-01-20","open":80700,"high":83200,"low":80700,"close":83200,"volume":192,"rsi_14":53.79,"sma_20":81865.0,"sma_60":81708.33,"sma_120":80145.83},{"date":"2026-01-21","open":81000,"high":83200,"low":80300,"close":83200,"volume":14,"rsi_14":48.52,"sma_20":81485.0,"sma_60":81728.33,"sma_120":80174.17},{"date":"2026-01-22","open":81000,"high":83000,"low":81000,"close":81100,"volume":3,"rsi_14":51.11,"sma_20":81265.0,"sma_60":81706.67,"sma_120":80180.0},{"date":"2026-01-23","open":81100,"high":86100,"low":81100,"close":85500,"volume":10,"rsi_14":58.49,"sma_20":81555.0,"sma_60":81756.67,"sma_120":80224.17},{"date":"2026-01-26","open":82300,"high":85900,"low":82300,"close":85000,"volume":21,"rsi_14":60.78,"sma_20":81835.0,"sma_60":81791.67,"sma_120":80264.17},{"date":"2026-01-27","open":82200,"high":84800,"low":82200,"close":84800,"volume":5,"rsi_14":59.2,"sma_20":81930.0,"sma_60":81825.0,"sma_120":80315.0},{"date":"2026-01-28","open":84800,"high":85500,"low":84800,"close":85300,"volume":37,"rsi_14":59.68,"sma_20":82135.0,"sma_60":81906.67,"sma_120":80370.0},{"date":"2026-01-29","open":85300,"high":85300,"low":82600,"close":82600,"volume":12,"rsi_14":53.26,"sma_20":82070.0,"sma_60":81906.67,"sma_120":80402.5},{"date":"2026-01-30","open":86600,"high":86600,"low":82600,"close":86200,"volume":25,"rsi_14":62.24,"sma_20":82350.0,"sma_60":82010.0,"sma_120":80457.5},{"date":"2026-02-02","open":81500,"high":84600,"low":81500,"close":84600,"volume":25,"rsi_14":55.44,"sma_20":82530.0,"sma_60":82128.33,"sma_120":80500.0},{"date":"2026-02-03","open":84600,"high":87000,"low":84600,"close":86700,"volume":284,"rsi_14":61.51,"sma_20":82890.0,"sma_60":82248.33,"sma_120":80570.0},{"date":"2026-02-04","open":87300,"high":87300,"low":86900,"close":86900,"volume":20,"rsi_14":57.58,"sma_20":83225.0,"sma_60":82373.33,"sma_120":80627.5},{"date":"2026-02-05","open":86900,"high":86900,"low":86900,"close":86900,"volume":2,"rsi_14":64.14,"sma_20":83550.0,"sma_60":82455.0,"sma_120":80689.17},{"date":"2026-02-06","open":86700,"high":86700,"low":86700,"close":86700,"volume":21,"rsi_14":55.38,"sma_20":83845.0,"sma_60":82533.33,"sma_120":80764.17},{"date":"2026-02-09","open":86700,"high":86700,"low":86600,"close":86600,"volume":44,"rsi_14":59.34,"sma_20":84225.0,"sma_60":82613.33,"sma_120":80831.67},{"date":"2026-02-10","open":83500,"high":86600,"low":83500,"close":86600,"volume":10,"rsi_14":59.34,"sma_20":84480.0,"sma_60":82698.33,"sma_120":80899.17},{"date":"2026-02-11","open":86900,"high":86900,"low":86800,"close":86800,"volume":4,"rsi_14":67.48,"sma_20":84820.0,"sma_60":82786.67,"sma_120":80953.33},{"date":"2026-02-12","open":87300,"high":87900,"low":87000,"close":87900,"volume":198,"rsi_14":59.23,"sma_20":85070.0,"sma_60":82893.33,"sma_120":81028.33},{"date":"2026-02-13","open":88900,"high":88900,"low":84100,"close":87900,"volume":13,"rsi_14":61.6,"sma_20":85455.0,"sma_60":82991.67,"sma_120":81127.5},{"date":"2026-02-19","open":87900,"high":87900,"low":84200,"close":87900,"volume":32,"rsi_14":62.6,"sma_20":85620.0,"sma_60":83091.67,"sma_120":81195.0},{"date":"2026-02-20","open":87800,"high":87800,"low":87800,"close":87800,"volume":10,"rsi_14":60.5,"sma_20":85850.0,"sma_60":83188.33,"sma_120":81266.67},{"date":"2026-02-23","open":87800,"high":87800,"low":87700,"close":87800,"volume":63,"rsi_14":78.26,"sma_20":86080.0,"sma_60":83290.0,"sma_120":81351.67},{"date":"2026-02-24","open":87400,"high":87400,"low":83400,"close":85100,"volume":71,"rsi_14":43.37,"sma_20":86280.0,"sma_60":83365.0,"sma_120":81420.83},{"date":"2026-02-25","open":83600,"high":84500,"low":83000,"close":83500,"volume":149,"rsi_14":43.37,"sma_20":86180.0,"sma_60":83413.33,"sma_120":81485.83},{"date":"2026-02-26","open":83000,"high":83300,"low":82500,"close":82500,"volume":50,"rsi_14":20.83,"sma_20":86055.0,"sma_60":83445.0,"sma_120":81542.5},{"date":"2026-02-27","open":82400,"high":82400,"low":82300,"close":82300,"volume":21,"rsi_14":18.06,"sma_20":85930.0,"sma_60":83501.67,"sma_120":81567.5},{"date":"2026-03-03","open":85700,"high":85700,"low":83800,"close":83800,"volume":21,"rsi_14":32.18,"sma_20":85855.0,"sma_60":83576.67,"sma_120":81615.83},{"date":"2026-03-04","open":83800,"high":83800,"low":67700,"close":81800,"volume":282,"rsi_14":26.67,"sma_20":85815.0,"sma_60":83571.67,"sma_120":81649.17},{"date":"2026-03-05","open":87900,"high":87900,"low":80500,"close":81800,"volume":13,"rsi_14":26.92,"sma_20":85595.0,"sma_60":83565.0,"sma_120":81683.33},{"date":"2026-03-06","open":82900,"high":82900,"low":78700,"close":78900,"volume":191,"rsi_14":21.05,"sma_20":85310.0,"sma_60":83523.33,"sma_120":81699.17},{"date":"2026-03-09","open":80100,"high":81700,"low":80100,"close":81700,"volume":6,"rsi_14":33.96,"sma_20":85060.0,"sma_60":83525.0,"sma_120":81749.17},{"date":"2026-03-10","open":84900,"high":84900,"low":82000,"close":83000,"volume":10,"rsi_14":34.78,"sma_20":84865.0,"sma_60":83486.67,"sma_120":81809.17},{"date":"2026-03-11","open":84900,"high":84900,"low":80600,"close":80900,"volume":38,"rsi_14":30.77,"sma_20":84565.0,"sma_60":83431.67,"sma_120":81843.33},{"date":"2026-03-12","open":80100,"high":82000,"low":80000,"close":82000,"volume":24,"rsi_14":34.72,"sma_20":84330.0,"sma_60":83523.33,"sma_120":81892.5},{"date":"2026-03-13","open":79800,"high":81400,"low":79800,"close":81400,"volume":31,"rsi_14":33.84,"sma_20":84070.0,"sma_60":83546.67,"sma_120":81925.83},{"date":"2026-03-16","open":89000,"high":89000,"low":83200,"close":84900,"volume":168,"rsi_14":43.78,"sma_20":83985.0,"sma_60":83620.0,"sma_120":81984.17},{"date":"2026-03-17","open":85000,"high":85000,"low":84800,"close":84800,"volume":15,"rsi_14":49.28,"sma_20":83885.0,"sma_60":83671.67,"sma_120":82041.67},{"date":"2026-03-18","open":85000,"high":85000,"low":84900,"close":84900,"volume":10,"rsi_14":53.65,"sma_20":83735.0,"sma_60":83721.67,"sma_120":82102.5},{"date":"2026-03-19","open":98300,"high":98300,"low":79000,"close":79000,"volume":6995,"rsi_14":42.74,"sma_20":83290.0,"sma_60":83653.33,"sma_120":82119.17},{"date":"2026-03-20","open":77900,"high":81000,"low":75800,"close":79700,"volume":1369,"rsi_14":44.72,"sma_20":82880.0,"sma_60":83548.33,"sma_120":82136.67},{"date":"2026-03-23","open":80000,"high":80000,"low":75200,"close":79300,"volume":175,"rsi_14":40.43,"sma_20":82455.0,"sma_60":83390.0,"sma_120":82148.33},{"date":"2026-03-24","open":78000,"high":78000,"low":76800,"close":76900,"volume":128,"rsi_14":39.75,"sma_20":81910.0,"sma_60":83158.33,"sma_120":82140.0},{"date":"2026-03-25","open":76000,"high":76900,"low":76000,"close":76900,"volume":202,"rsi_14":39.75,"sma_20":81500.0,"sma_60":83015.0,"sma_120":82133.33},{"date":"2026-03-26","open":76000,"high":77500,"low":76000,"close":76800,"volume":71,"rsi_14":45.02,"sma_20":81165.0,"sma_60":82966.67,"sma_120":82125.0},{"date":"2026-03-27","open":76400,"high":79400,"low":76400,"close":79000,"volume":56,"rsi_14":43.41,"sma_20":80990.0,"sma_60":82960.0,"sma_120":82136.67},{"date":"2026-03-30","open":80000,"high":80000,"low":76000,"close":79600,"volume":63,"rsi_14":41.41,"sma_20":80855.0,"sma_60":82905.0,"sma_120":82165.83},{"date":"2026-03-31","open":79800,"high":79800,"low":79800,"close":79800,"volume":2,"rsi_14":46.93,"sma_20":80655.0,"sma_60":82881.67,"sma_120":82190.0},{"date":"2026-04-01","open":80500,"high":80500,"low":80400,"close":80500,"volume":93,"rsi_14":45.71,"sma_20":80590.0,"sma_60":82825.0,"sma_120":82190.0},{"date":"2026-04-02","open":81200,"high":81200,"low":80700,"close":80700,"volume":2,"rsi_14":47.95,"sma_20":80535.0,"sma_60":82826.67,"sma_120":82171.67},{"date":"2026-04-03","open":80700,"high":81100,"low":80700,"close":81000,"volume":14,"rsi_14":35.97,"sma_20":80640.0,"sma_60":82826.67,"sma_120":82156.67},{"date":"2026-04-06","open":78700,"high":80000,"low":78700,"close":80000,"volume":11,"rsi_14":33.78,"sma_20":80555.0,"sma_60":82835.0,"sma_120":82147.5},{"date":"2026-04-07","open":79400,"high":80400,"low":79400,"close":80400,"volume":2,"rsi_14":35.1,"sma_20":80425.0,"sma_60":82838.33,"sma_120":82150.0},{"date":"2026-04-08","open":80000,"high":82500,"low":80000,"close":81000,"volume":307,"rsi_14":60.2,"sma_20":80430.0,"sma_60":82848.33,"sma_120":82175.0},{"date":"2026-04-09","open":79900,"high":79900,"low":78200,"close":79400,"volume":125,"rsi_14":48.6,"sma_20":80300.0,"sma_60":82825.0,"sma_120":82187.5},{"date":"2026-04-10","open":80500,"high":80500,"low":78600,"close":79200,"volume":149,"rsi_14":49.52,"sma_20":80190.0,"sma_60":82828.33,"sma_120":82200.83},{"date":"2026-04-13","open":80000,"high":80800,"low":80000,"close":80800,"volume":1,"rsi_14":70.1,"sma_20":79985.0,"sma_60":82816.67,"sma_120":82220.0},{"date":"2026-04-14","open":80800,"high":80800,"low":80800,"close":80800,"volume":15,"rsi_14":70.1,"sma_20":79785.0,"sma_60":82830.0,"sma_120":82222.5},{"date":"2026-04-15","open":80800,"high":80800,"low":79000,"close":80800,"volume":21,"rsi_14":70.83,"sma_20":79580.0,"sma_60":82795.0,"sma_120":82224.17},{"date":"2026-04-16","open":80800,"high":80800,"low":80800,"close":80800,"volume":2,"rsi_14":62.16,"sma_20":79670.0,"sma_60":82805.0,"sma_120":82218.33},{"date":"2026-04-17","open":80800,"high":82900,"low":80800,"close":82800,"volume":16,"rsi_14":68.18,"sma_20":79825.0,"sma_60":82775.0,"sma_120":82229.17},{"date":"2026-04-20","open":82700,"high":82700,"low":79500,"close":80700,"volume":188,"rsi_14":54.21,"sma_20":79895.0,"sma_60":82733.33,"sma_120":82220.83},{"date":"2026-04-21","open":80700,"high":80800,"low":79000,"close":80800,"volume":112,"rsi_14":51.49,"sma_20":80090.0,"sma_60":82693.33,"sma_120":82210.83},{"date":"2026-04-22","open":80700,"high":85000,"low":79500,"close":80100,"volume":93,"rsi_14":47.17,"sma_20":80250.0,"sma_60":82676.67,"sma_120":82191.67},{"date":"2026-04-23","open":80100,"high":80100,"low":78900,"close":79900,"volume":52,"rsi_14":44.76,"sma_20":80405.0,"sma_60":82583.33,"sma_120":82170.0},{"date":"2026-04-24","open":78600,"high":80800,"low":78600,"close":80800,"volume":27,"rsi_14":53.85,"sma_20":80495.0,"sma_60":82513.33,"sma_120":82152.5},{"date":"2026-04-27","open":80800,"high":88000,"low":80700,"close":86700,"volume":1027,"rsi_14":69.81,"sma_20":80850.0,"sma_60":82545.0,"sma_120":82185.0},{"date":"2026-04-28","open":84000,"high":86600,"low":84000,"close":84200,"volume":601,"rsi_14":58.99,"sma_20":81070.0,"sma_60":82526.67,"sma_120":82216.67},{"date":"2026-04-29","open":83200,"high":85900,"low":83200,"close":85100,"volume":57,"rsi_14":66.67,"sma_20":81300.0,"sma_60":82568.33,"sma_120":82237.5},{"date":"2026-04-30","open":85900,"high":86000,"low":83700,"close":84900,"volume":55,"rsi_14":66.67,"sma_20":81510.0,"sma_60":82546.67,"sma_120":82278.33},{"date":"2026-05-04","open":85200,"high":85200,"low":83500,"close":84900,"volume":15,"rsi_14":63.23,"sma_20":81705.0,"sma_60":82551.67,"sma_120":82340.0},{"date":"2026-05-06","open":81700,"high":84800,"low":81700,"close":84700,"volume":27,"rsi_14":62.42,"sma_20":81940.0,"sma_60":82518.33,"sma_120":82383.33},{"date":"2026-05-07","open":85200,"high":85200,"low":84700,"close":84700,"volume":27,"rsi_14":62.42,"sma_20":82155.0,"sma_60":82481.67,"sma_120":82427.5},{"date":"2026-05-08","open":84500,"high":84500,"low":84500,"close":84500,"volume":30,"rsi_14":61.64,"sma_20":82330.0,"sma_60":82441.67,"sma_120":82448.33},{"date":"2026-05-11","open":84500,"high":84500,"low":82100,"close":82200,"volume":72,"rsi_14":48.15,"sma_20":82470.0,"sma_60":82366.67,"sma_120":82450.0},{"date":"2026-05-12","open":82200,"high":82200,"low":81700,"close":82200,"volume":1,"rsi_14":55.32,"sma_20":82620.0,"sma_60":82293.33,"sma_120":82453.33},{"date":"2026-05-13","open":82100,"high":82400,"low":82100,"close":82400,"volume":59,"rsi_14":55.63,"sma_20":82700.0,"sma_60":82223.33,"sma_120":82460.83},{"date":"2026-05-14","open":82400,"high":83400,"low":80000,"close":83400,"volume":132,"rsi_14":61.38,"sma_20":82830.0,"sma_60":82166.67,"sma_120":82476.67},{"date":"2026-05-15","open":83400,"high":83400,"low":80400,"close":80400,"volume":0,"rsi_14":51.45,"sma_20":82810.0,"sma_60":82041.67,"sma_120":82467.5},{"date":"2026-05-18","open":83300,"high":83300,"low":83300,"close":83300,"volume":1,"rsi_14":56.48,"sma_20":82935.0,"sma_60":81965.0,"sma_120":82478.33},{"date":"2026-05-19","open":83400,"high":83400,"low":79500,"close":79500,"volume":7,"rsi_14":29.07,"sma_20":82770.0,"sma_60":81825.0,"sma_120":82458.33},{"date":"2026-05-20","open":78000,"high":80000,"low":75000,"close":80000,"volume":196,"rsi_14":36.18,"sma_20":82735.0,"sma_60":81695.0,"sma_120":82441.67},{"date":"2026-05-21","open":87000,"high":87000,"low":79100,"close":80000,"volume":478,"rsi_14":32.17,"sma_20":82695.0,"sma_60":81565.0,"sma_120":82427.5},{"date":"2026-05-22","open":79300,"high":81000,"low":79000,"close":80200,"volume":30,"rsi_14":33.57,"sma_20":82700.0,"sma_60":81483.33,"sma_120":82424.17},{"date":"2026-05-26","open":79300,"high":80000,"low":79300,"close":80000,"volume":20,"rsi_14":33.1,"sma_20":82705.0,"sma_60":81425.0,"sma_120":82419.17},{"date":"2026-05-27","open":80000,"high":81400,"low":79000,"close":80300,"volume":49,"rsi_14":34.93,"sma_20":82680.0,"sma_60":81388.33,"sma_120":82416.67},{"date":"2026-05-28","open":81500,"high":81500,"low":75500,"close":80600,"volume":95,"rsi_14":36.24,"sma_20":82375.0,"sma_60":81360.0,"sma_120":82430.83},{"date":"2026-05-29","open":79300,"high":79300,"low":75000,"close":78400,"volume":227,"rsi_14":31.95,"sma_20":82085.0,"sma_60":81270.0,"sma_120":82423.33},{"date":"2026-06-01","open":76200,"high":78300,"low":76200,"close":78300,"volume":1,"rsi_14":36.73,"sma_20":81745.0,"sma_60":81211.67,"sma_120":82391.67},{"date":"2026-06-02","open":78000,"high":78300,"low":78000,"close":78100,"volume":2,"rsi_14":36.24,"sma_20":81405.0,"sma_60":81150.0,"sma_120":82357.5},{"date":"2026-06-04","open":80000,"high":80000,"low":75900,"close":77800,"volume":134,"rsi_14":34.67,"sma_20":81050.0,"sma_60":81131.67,"sma_120":82327.5},{"date":"2026-06-05","open":76000,"high":79900,"low":73100,"close":79800,"volume":314,"rsi_14":38.75,"sma_20":80805.0,"sma_60":81100.0,"sma_120":82312.5},{"date":"2026-06-08","open":65000,"high":78200,"low":65000,"close":78200,"volume":128,"rsi_14":42.47,"sma_20":80480.0,"sma_60":81020.0,"sma_120":82253.33},{"date":"2026-06-09","open":80800,"high":80800,"low":77000,"close":80000,"volume":12,"rsi_14":37.78,"sma_20":80255.0,"sma_60":81005.0,"sma_120":82218.33},{"date":"2026-06-10","open":80000,"high":81000,"low":80000,"close":80300,"volume":10,"rsi_14":54.0,"sma_20":80160.0,"sma_60":80976.67,"sma_120":82250.0},{"date":"2026-06-11","open":80300,"high":80300,"low":77000,"close":80200,"volume":11,"rsi_14":51.04,"sma_20":80060.0,"sma_60":80956.67,"sma_120":82251.67},{"date":"2026-06-12","open":81200,"high":81200,"low":75400,"close":75400,"volume":147,"rsi_14":34.03,"sma_20":79710.0,"sma_60":80798.33,"sma_120":82209.17},{"date":"2026-06-15","open":75000,"high":75300,"low":72200,"close":73000,"volume":110,"rsi_14":28.31,"sma_20":79190.0,"sma_60":80601.67,"sma_120":82136.67},{"date":"2026-06-16","open":71100,"high":72100,"low":70700,"close":71300,"volume":142,"rsi_14":25.97,"sma_20":78735.0,"sma_60":80375.0,"sma_120":82048.33},{"date":"2026-06-17","open":70400,"high":71400,"low":70400,"close":70400,"volume":6,"rsi_14":23.53,"sma_20":78090.0,"sma_60":80231.67,"sma_120":81942.5},{"date":"2026-06-18","open":70400,"high":71300,"low":70400,"close":71300,"volume":0,"rsi_14":25.91,"sma_20":77680.0,"sma_60":80091.67,"sma_120":81820.0},{"date":"2026-06-19","open":71900,"high":71900,"low":68500,"close":70800,"volume":8,"rsi_14":28.41,"sma_20":77220.0,"sma_60":79950.0,"sma_120":81670.0},{"date":"2026-06-22","open":70800,"high":71800,"low":70800,"close":71700,"volume":30,"rsi_14":32.07,"sma_20":76805.0,"sma_60":79863.33,"sma_120":81510.83},{"date":"2026-06-23","open":71700,"high":71700,"low":69100,"close":69100,"volume":11,"rsi_14":28.37,"sma_20":76250.0,"sma_60":79733.33,"sma_120":81374.17},{"date":"2026-06-24","open":69100,"high":69100,"low":69100,"close":69100,"volume":9,"rsi_14":28.78,"sma_20":75705.0,"sma_60":79605.0,"sma_120":81285.83},{"date":"2026-06-25","open":72000,"high":72000,"low":70400,"close":70500,"volume":1,"rsi_14":26.63,"sma_20":75215.0,"sma_60":79463.33,"sma_120":81211.67},{"date":"2026-06-26","open":62100,"high":62100,"low":49400,"close":49400,"volume":72,"rsi_14":13.45,"sma_20":73655.0,"sma_60":78960.0,"sma_120":80932.5},{"date":"2026-06-29","open":34600,"high":42000,"low":34600,"close":38200,"volume":1773,"rsi_14":7.17,"sma_20":71645.0,"sma_60":78266.67,"sma_120":80574.17},{"date":"2026-06-30","open":34200,"high":40900,"low":34200,"close":35850,"volume":201,"rsi_14":6.29,"sma_20":69522.5,"sma_60":77522.5,"sma_120":80173.75},{"date":"2026-07-01","open":35850,"high":46600,"low":34850,"close":46600,"volume":780,"rsi_14":22.68,"sma_20":67947.5,"sma_60":76954.17,"sma_120":79890.42},{"date":"2026-07-02","open":55000,"high":60500,"low":55000,"close":60500,"volume":874,"rsi_14":39.45,"sma_20":67082.5,"sma_60":76612.5,"sma_120":79719.58},{"date":"2026-07-03","open":73000,"high":77700,"low":42750,"close":43650,"volume":10558,"rsi_14":32.75,"sma_20":65275.0,"sma_60":76006.67,"sma_120":79420.83},{"date":"2026-07-06","open":56700,"high":56700,"low":44500,"close":44500,"volume":5868,"rsi_14":34.09,"sma_20":63590.0,"sma_60":75408.33,"sma_120":79123.33},{"date":"2026-07-07","open":38500,"high":41000,"low":37350,"close":37400,"volume":2194,"rsi_14":31.75,"sma_20":61460.0,"sma_60":74681.67,"sma_120":78765.0},{"date":"2026-07-08","open":38000,"high":46300,"low":38000,"close":41900,"volume":3527,"rsi_14":34.36,"sma_20":59540.0,"sma_60":74056.67,"sma_120":78440.83},{"date":"2026-07-09","open":38250,"high":40100,"low":36500,"close":36700,"volume":2376,"rsi_14":32.73,"sma_20":57365.0,"sma_60":73348.33,"sma_120":78088.33},{"date":"2026-07-10","open":36000,"high":36500,"low":34000,"close":35600,"volume":1930,"rsi_14":31.75,"sma_20":55375.0,"sma_60":72595.0,"sma_120":77705.83},{"date":"2026-07-13","open":34500,"high":34550,"low":33000,"close":33050,"volume":617,"rsi_14":31.77,"sma_20":53377.5,"sma_60":71799.17,"sma_120":77314.58},{"date":"2026-07-14","open":33050,"high":33050,"low":29800,"close":30000,"volume":1853,"rsi_14":30.81,"sma_20":51312.5,"sma_60":70952.5,"sma_120":76873.75},{"date":"2026-07-15","open":30500,"high":30500,"low":29500,"close":30000,"volume":686,"rsi_14":29.85,"sma_20":49292.5,"sma_60":70105.83,"sma_120":76455.42},{"date":"2026-07-16","open":30000,"high":30000,"low":28550,"close":28550,"volume":337,"rsi_14":37.11,"sma_20":47155.0,"sma_60":69201.67,"sma_120":75988.33},{"date":"2026-07-20","open":28700,"high":28700,"low":26550,"close":26950,"volume":270,"rsi_14":42.11,"sma_20":44962.5,"sma_60":68305.83,"sma_120":75519.58},{"date":"2026-07-21","open":26450,"high":27000,"low":25600,"close":25650,"volume":491,"rsi_14":42.74,"sma_20":42660.0,"sma_60":67386.67,"sma_120":75040.0},{"date":"2026-07-22","open":27350,"high":27350,"low":25850,"close":27000,"volume":278,"rsi_14":33.88,"sma_20":40555.0,"sma_60":66501.67,"sma_120":74589.17},{"date":"2026-07-23","open":27000,"high":29500,"low":27000,"close":29200,"volume":3832,"rsi_14":18.13,"sma_20":38560.0,"sma_60":65656.67,"sma_120":74120.0},{"date":"2026-07-24","open":29300,"high":37950,"low":29150,"close":37950,"volume":6562,"rsi_14":43.05,"sma_20":36932.5,"sma_60":64942.5,"sma_120":73727.92},{"date":"2026-07-27","open":30300,"high":32900,"low":30300,"close":30350,"volume":4960,"rsi_14":35.18,"sma_20":35980.0,"sma_60":64003.33,"sma_120":73274.17},{"date":"2026-07-28","open":34500,"high":39450,"low":34500,"close":39450,"volume":3994,"rsi_14":52.06,"sma_20":36042.5,"sma_60":63257.5,"sma_120":72892.08},{"date":"2026-07-29","open":34500,"high":34500,"low":29200,"close":30100,"volume":8906,"rsi_14":39.19,"sma_20":35755.0,"sma_60":62340.83,"sma_120":72454.58},{"date":"2026-07-30","open":28600,"high":33000,"low":28600,"close":33000,"volume":2977,"rsi_14":46.46,"sma_20":35075.0,"sma_60":61475.83,"sma_120":72011.25},{"date":"2026-07-31","open":30900,"high":32950,"low":30900,"close":31350,"volume":2518,"rsi_14":45.98,"sma_20":33617.5,"sma_60":60583.33,"sma_120":71567.5},{"date":"2026-08-03","open":34000,"high":34000,"low":30900,"close":31000,"volume":1937,"rsi_14":47.98,"sma_20":32985.0,"sma_60":59688.33,"sma_120":71103.33},{"date":"2026-08-04","open":30100,"high":30800,"low":30100,"close":30400,"volume":1821,"rsi_14":50.41,"sma_20":32280.0,"sma_60":58783.33,"sma_120":70632.5},{"date":"2026-08-05","open":29900,"high":30950,"low":29900,"close":30250,"volume":1337,"rsi_14":50.26,"sma_20":31922.5,"sma_60":57879.17,"sma_120":70160.42},{"date":"2026-08-06","open":29850,"high":30500,"low":29850,"close":29950,"volume":2736,"rsi_14":51.48,"sma_20":31325.0,"sma_60":57008.33,"sma_120":69687.5},{"date":"2026-08-07","open":29500,"high":30250,"low":28950,"close":29350,"volume":485,"rsi_14":52.6,"sma_20":30957.5,"sma_60":56127.5,"sma_120":69210.42},{"date":"2026-08-10","open":29350,"high":29350,"low":29350,"close":29350,"volume":0,"rsi_14":54.12,"sma_20":30645.0,"sma_60":55243.33,"sma_120":68733.33},{"date":"2026-08-11","open":27500,"high":29000,"low":27500,"close":27900,"volume":1228,"rsi_14":51.0,"sma_20":30387.5,"sma_60":54318.33,"sma_120":68242.5},{"date":"2026-08-12","open":28750,"high":31000,"low":27700,"close":27700,"volume":663,"rsi_14":48.26,"sma_20":30272.5,"sma_60":53440.0,"sma_120":67740.83},{"date":"2026-08-13","open":26800,"high":28950,"low":26800,"close":28950,"volume":395,"rsi_14":37.32,"sma_20":30220.0,"sma_60":52534.17,"sma_120":67249.58},{"date":"2026-08-14","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":47.49,"sma_20":30240.0,"sma_60":51691.67,"sma_120":66758.33},{"date":"2026-08-18","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":22.07,"sma_20":30340.0,"sma_60":50840.83,"sma_120":66267.92},{"date":"2026-08-19","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":43.92,"sma_20":30505.0,"sma_60":49990.0,"sma_120":65777.5},{"date":"2026-08-20","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":19.08,"sma_20":30602.5,"sma_60":49135.83,"sma_120":65309.58},{"date":"2026-08-21","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":25.51,"sma_20":30590.0,"sma_60":48285.0,"sma_120":64855.0},{"date":"2026-08-24","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":27.47,"sma_20":30140.0,"sma_60":47429.17,"sma_120":64408.75},{"date":"2026-08-25","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":31.65,"sma_20":30070.0,"sma_60":46568.33,"sma_120":63964.17},{"date":"2026-08-26","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":32.89,"sma_20":29545.0,"sma_60":45744.17,"sma_120":63507.08},{"date":"2026-08-27","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":35.71,"sma_20":29487.5,"sma_60":44921.67,"sma_120":63066.67},{"date":"2026-08-28","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":43.1,"sma_20":29285.0,"sma_60":44102.5,"sma_120":62626.25},{"date":"2026-08-31","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":43.1,"sma_20":29165.0,"sma_60":43288.33,"sma_120":62210.0},{"date":"2026-09-01","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":86.21,"sma_20":29062.5,"sma_60":42440.83,"sma_120":61770.42},{"date":"2026-09-02","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":100.0,"sma_20":28990.0,"sma_60":41620.0,"sma_120":61320.0},{"date":"2026-09-03","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":100.0,"sma_20":28925.0,"sma_60":40769.17,"sma_120":60887.08},{"date":"2026-09-04","open":28950,"high":28950,"low":28950,"close":28950,"volume":0,"rsi_14":100.0,"sma_20":28875.0,"sma_60":39913.33,"sma_120":60445.0},{"date":"2026-09-07","open":33850,"high":33850,"low":27700,"close":28000,"volume":588,"rsi_14":0.0,"sma_20":28807.5,"sma_60":39043.33,"sma_120":60000.0},{"date":"2026-09-08","open":27200,"high":29800,"low":25100,"close":27000,"volume":499,"rsi_14":0.0,"sma_20":28690.0,"sma_60":38236.67,"sma_120":59517.5},{"date":"2026-09-09","open":29600,"high":30000,"low":27600,"close":29000,"volume":884,"rsi_14":50.63,"sma_20":28745.0,"sma_60":37503.33,"sma_120":59052.5},{"date":"2026-09-10","open":29000,"high":29550,"low":22150,"close":22150,"volume":946,"rsi_14":18.52,"sma_20":28467.5,"sma_60":36684.17,"sma_120":58529.58},{"date":"2026-09-11","open":25050,"high":28750,"low":24000,"close":24800,"volume":5704,"rsi_14":34.57,"sma_20":28260.0,"sma_60":35924.17,"sma_120":58077.92},{"date":"2026-09-14","open":24850,"high":26800,"low":24850,"close":25900,"volume":987,"rsi_14":39.52,"sma_20":28107.5,"sma_60":35167.5,"sma_120":57629.58},{"date":"2026-09-15","open":25900,"high":25900,"low":24500,"close":25400,"volume":439,"rsi_14":38.21,"sma_20":27930.0,"sma_60":34410.83,"sma_120":57180.42},{"date":"2026-09-16","open":23800,"high":24000,"low":17800,"close":17800,"volume":7871,"rsi_14":25.39,"sma_20":27372.5,"sma_60":33512.5,"sma_120":56687.92},{"date":"2026-09-17","open":15610,"high":17810,"low":15610,"close":17810,"volume":7529,"rsi_14":25.42,"sma_20":26815.5,"sma_60":32657.67,"sma_120":56195.5},{"date":"2026-09-18","open":16900,"high":17560,"low":16710,"close":16710,"volume":3306,"rsi_14":24.24,"sma_20":26203.5,"sma_60":31784.5,"sma_120":55694.75},{"date":"2026-09-21","open":16700,"high":16700,"low":14020,"close":14640,"volume":2844,"rsi_14":22.3,"sma_20":25488.0,"sma_60":30853.5,"sma_120":55158.42},{"date":"2026-09-22","open":14050,"high":14450,"low":14050,"close":14120,"volume":1357,"rsi_14":21.86,"sma_20":24746.5,"sma_60":30265.5,"sma_120":54612.75},{"date":"2026-09-23","open":14120,"high":14120,"low":13310,"close":13370,"volume":1066,"rsi_14":21.25,"sma_20":23967.5,"sma_60":29851.67,"sma_120":54059.17},{"date":"2026-09-28","open":13500,"high":13500,"low":12250,"close":12510,"volume":1072,"rsi_14":20.6,"sma_20":23145.5,"sma_60":29462.67,"sma_120":53492.58},{"date":"2026-09-29","open":12890,"high":12900,"low":12120,"close":12620,"volume":1185,"rsi_14":21.64,"sma_20":22329.0,"sma_60":28896.33,"sma_120":52925.25},{"date":"2026-09-30","open":11840,"high":11920,"low":11500,"close":11820,"volume":1386,"rsi_14":21.81,"sma_20":21472.5,"sma_60":28085.0,"sma_120":52348.75},{"date":"2026-10-01","open":10930,"high":11110,"low":10660,"close":10790,"volume":1236,"rsi_14":14.91,"sma_20":20564.5,"sma_60":27537.33,"sma_120":51772.0},{"date":"2026-10-02","open":10750,"high":10750,"low":9820,"close":9820,"volume":1449,"rsi_14":19.28,"sma_20":19608.0,"sma_60":26959.33,"sma_120":51183.83},{"date":"2026-10-06","open":9820,"high":9820,"low":9000,"close":9000,"volume":3055,"rsi_14":6.69,"sma_20":18610.5,"sma_60":26486.0,"sma_120":50583.83},{"date":"2026-10-07","open":8790,"high":10300,"low":8660,"close":9930,"volume":955,"rsi_14":5.81,"sma_20":17659.5,"sma_60":25953.17,"sma_120":50004.92},{"date":"2026-10-08","open":10350,"high":10350,"low":9360,"close":9970,"volume":1154,"rsi_14":6.19,"sma_20":16758.0,"sma_60":25507.67,"sma_120":49428.0},{"date":"2026-10-12","open":9620,"high":9620,"low":8940,"close":8940,"volume":890,"rsi_14":9.87,"sma_20":15855.0,"sma_60":25063.33,"sma_120":48829.17},{"date":"2026-10-13","open":8900,"high":8900,"low":8100,"close":8420,"volume":1232,"rsi_14":9.35,"sma_20":14826.0,"sma_60":24652.83,"sma_120":48226.0},{"date":"2026-10-14","open":8420,"high":9580,"low":8420,"close":8430,"volume":1700,"rsi_14":10.42,"sma_20":14140.0,"sma_60":24293.33,"sma_120":47622.92},{"date":"2026-10-15","open":9590,"high":9590,"low":8020,"close":9070,"volume":921,"rsi_14":19.16,"sma_20":13353.5,"sma_60":23944.5,"sma_120":47025.17},{"date":"2026-10-16","open":9000,"high":9000,"low":8090,"close":8090,"volume":1894,"rsi_14":18.23,"sma_20":12463.0,"sma_60":23603.5,"sma_120":46402.58},{"date":"2026-10-19","open":8090,"high":8090,"low":8090,"close":8090,"volume":0,"rsi_14":19.79,"sma_20":11597.5,"sma_60":23289.17,"sma_120":45797.5},{"date":"2026-10-20","open":8090,"high":8090,"low":8090,"close":8090,"volume":0,"rsi_14":21.95,"sma_20":11112.0,"sma_60":22996.5,"sma_120":45191.58},{"date":"2026-10-21","open":8090,"high":8090,"low":8090,"close":8090,"volume":0,"rsi_14":20.85,"sma_20":10626.0,"sma_60":22681.33,"sma_120":44591.5},{"date":"2026-10-22","open":8090,"high":8090,"low":8090,"close":8090,"volume":0,"rsi_14":23.24,"sma_20":10195.0,"sma_60":22329.5,"sma_120":43993.08},{"date":"2026-10-23","open":8090,"high":8090,"low":8090,"close":8090,"volume":0,"rsi_14":27.27,"sma_20":9867.5,"sma_60":21831.83,"sma_120":43387.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.92,"pbr":6.95,"ttm_eps":null,"close":124400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.46,"pbr":6.03,"ttm_eps":null,"close":106900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.3,"ttm_eps":null,"close":97600.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.19,"ttm_eps":null,"close":96700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.43,"ttm_eps":null,"close":79900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1329.38,"pbr":4.53,"ttm_eps":null,"close":82900.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.07,"ttm_eps":null,"close":83900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.64,"ttm_eps":null,"close":79800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.08,"ttm_eps":null,"close":35850.0}],"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":"진흥기업2우B","phase":"above-fold","symbol_resolved":true}