{"status":"ok","report":{"price_analysis":{"current":2900.0,"change_1d":-13.3,"change_7d":-29.4,"change_30d":-27.7,"high_30d":4195.0,"low_30d":2900.0,"position_in_range":0.0,"support":3029.5,"resistance":4065.5},"summary":"깨끗한나라우(004545)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 10.60억. 현재가 2,900원, 전일 대비 -13.3%, 30일 -27.7%. ROE -1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.00, 기관 순매수 42.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 10.60억. 매출 5152.69억, 영업이익 -159.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.69,"roe":-1.89,"eps":-1011.8664057225362,"revenue":515268963767.0,"operating_income":-15940618926.0,"net_income":-38030022408.0,"market_cap":1059616500,"profit_margin":-7.38,"roa":-0.48,"operating_margin":-3.09,"gross_margin":16.33,"debt_ratio":2.9562579301781295,"total_assets":626911468340.0,"total_equity":158460717022.0,"total_debt":468450751318.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-75.88)가 시그널선(-105.86)을 상회합니다(골든크로스). 현재가가 SMA20(3614)과 SMA60(4087) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3084~4145 (현재 위치 -17%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":47.59284731774415,"macd":-75.8824410499733,"macd_signal":-105.85723089000481,"sma_20":3614.25,"sma_60":4086.9166666666665,"bb_upper":4144.60153436188,"bb_lower":3083.8984656381203,"atr_14":404.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.00, 기관 순매수 42.00. 30일 누적: 외국인 207.00, 기관 19.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6.0,"institutional_flow":42.0,"data":[{"date":"2026-10-22","foreign_net":24.0,"institution_net":32.0,"retail_net":-56.0},{"date":"2026-10-21","foreign_net":78.0,"institution_net":20.0,"retail_net":-98.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":-20.0,"retail_net":32.0},{"date":"2026-10-19","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-16","foreign_net":-78.0,"institution_net":10.0,"retail_net":68.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-25.0,"institution_net":-11.0,"retail_net":36.0},{"date":"2026-10-13","foreign_net":6.0,"institution_net":-40.0,"retail_net":34.0},{"date":"2026-10-12","foreign_net":-14.0,"institution_net":-20.0,"retail_net":34.0},{"date":"2026-10-08","foreign_net":6.0,"institution_net":6.0,"retail_net":-12.0},{"date":"2026-10-07","foreign_net":3.0,"institution_net":10.0,"retail_net":-13.0},{"date":"2026-10-06","foreign_net":9.0,"institution_net":-6.0,"retail_net":-3.0},{"date":"2026-10-02","foreign_net":12.0,"institution_net":1.0,"retail_net":-13.0},{"date":"2026-10-01","foreign_net":7.0,"institution_net":-10.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-29","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-09-28","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-23","foreign_net":8.0,"institution_net":-3.0,"retail_net":-5.0},{"date":"2026-09-22","foreign_net":31.0,"institution_net":10.0,"retail_net":-41.0},{"date":"2026-09-21","foreign_net":34.0,"institution_net":10.0,"retail_net":-44.0},{"date":"2026-09-18","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-17","foreign_net":25.0,"institution_net":10.0,"retail_net":-35.0},{"date":"2026-09-16","foreign_net":12.0,"institution_net":10.0,"retail_net":-22.0},{"date":"2026-09-15","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-09-14","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-11","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-09-10","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-09-09","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-08","foreign_net":10.0,"institution_net":10.0,"retail_net":-20.0},{"date":"2026-09-07","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0}],"periods":{"d1":{"foreign_net":24.0,"institution_net":32.0,"retail_net":-56.0},"d3":{"foreign_net":90.0,"institution_net":32.0,"retail_net":-122.0},"d7":{"foreign_net":-19.0,"institution_net":31.0,"retail_net":-12.0},"d14":{"foreign_net":10.0,"institution_net":-28.0,"retail_net":18.0},"d30":{"foreign_net":207.0,"institution_net":19.0,"retail_net":-226.0}}},"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 -1,012, PBR 0.69x) — 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 -1,012원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":115.6,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.6,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-27.7,"unit":"%","percentile":22,"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":10,"summary":"순차입금비율 3.0x","metrics":[{"name":"순차입금비율","value":2.96,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,012, PBR 0.69x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.96,"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":16.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.38,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.0배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.0배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.69,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.61,"pbr_5y_low":1.6,"pbr_5y_avg":2.34,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.59},{"quarter":"2024-Q3","per":null,"pbr":2.45},{"quarter":"2024-Q4","per":null,"pbr":2.4},{"quarter":"2025-Q1","per":null,"pbr":2.42},{"quarter":"2025-Q2","per":null,"pbr":2.25},{"quarter":"2025-Q3","per":null,"pbr":2.35},{"quarter":"2025-Q4","per":null,"pbr":2.61},{"quarter":"2026-Q1","per":null,"pbr":2.38},{"quarter":"2026-Q2","per":null,"pbr":1.6},{"quarter":"현재","per":null,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:06:11.187066+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.018885390216835392,"dividend_yield":null,"eps":-89.0,"revenue":136308995577.0,"operating_income":619588879.0,"net_income":-2992592475.0,"market_cap":null,"profit_margin":-0.021954475288532997,"operating_margin":0.004545473146341237,"roa":-0.0047735487802194635,"gross_margin":0.1632702006994703,"total_equity":158460717022.0,"total_assets":626911468340.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.03,"roe":-0.04402099725010035,"dividend_yield":null,"eps":-190.14,"revenue":125054363379.0,"operating_income":-3970875052.0,"net_income":-7150638465.0,"market_cap":null,"profit_margin":-0.057180239631692734,"operating_margin":-0.03175319073006306,"roa":-0.011567816816484205,"gross_margin":0.13681564838442997,"total_equity":162436993973.0,"total_assets":618149351640.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.98,"roe":-0.11934281326816473,"dividend_yield":null,"eps":-541.67,"revenue":122555871727.0,"operating_income":-9338418025.0,"net_income":-20370448093.0,"market_cap":null,"profit_margin":-0.1662135628913505,"operating_margin":-0.07619723064596892,"roa":-0.03196388549030138,"gross_margin":null,"total_equity":170688519360.0,"total_assets":637295741132.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.87,"roe":-0.03911764820828284,"dividend_yield":null,"eps":-199.87,"revenue":131349733084.0,"operating_income":-3250914728.0,"net_income":-7516343375.0,"market_cap":null,"profit_margin":-0.05722389531003609,"operating_margin":-0.024750067256862976,"roa":-0.01172781436012954,"gross_margin":null,"total_equity":192147118226.0,"total_assets":640898904450.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.84,"roe":-0.05651501015834308,"dividend_yield":null,"eps":-300.74,"revenue":123536957214.0,"operating_income":-6186014886.0,"net_income":-11309770583.0,"market_cap":null,"profit_margin":-0.09154969361442475,"operating_margin":-0.0500742047198404,"roa":-0.018190033618486704,"gross_margin":null,"total_equity":200119765551.0,"total_assets":621756442028.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.92,"roe":-0.04576363593472316,"dividend_yield":null,"eps":-221.14,"revenue":130758852863.0,"operating_income":-3862701866.0,"net_income":-8316214579.0,"market_cap":null,"profit_margin":-0.06359962937051114,"operating_margin":-0.029540652746832135,"roa":-0.013497762960593055,"gross_margin":null,"total_equity":181721019520.0,"total_assets":616117989572.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.88,"roe":-0.014400736065314172,"dividend_yield":null,"eps":-72.81,"revenue":135149907172.0,"operating_income":-1199166550.0,"net_income":-2738083214.0,"market_cap":null,"profit_margin":-0.020259601144345208,"operating_margin":-0.008872862550130114,"roa":-0.004408602870768819,"gross_margin":null,"total_equity":190134948768.0,"total_assets":621077310491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.07039124188106126,"dividend_yield":null,"eps":-35901.04044803368,"revenue":139433171271.0,"operating_income":-998062279.0,"net_income":-13501974832.0,"market_cap":null,"profit_margin":-0.09683473960265729,"operating_margin":-0.007157997411248595,"roa":-0.021937137158468522,"gross_margin":null,"total_equity":191813277777.0,"total_assets":615484816203.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.013843721632412275,"dividend_yield":null,"eps":-7561.563328635789,"revenue":129687971672.0,"operating_income":1086762797.0,"net_income":-2843818354.0,"market_cap":null,"profit_margin":-0.021928158157893285,"operating_margin":0.008379827234468461,"roa":-0.004440872591715672,"gross_margin":null,"total_equity":205422965696.0,"total_assets":640373776835.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.014680605899593916,"dividend_yield":null,"eps":-8133.516529370526,"revenue":132778835431.0,"operating_income":208272812.0,"net_income":-3058923477.0,"market_cap":null,"profit_margin":-0.02303773389087754,"operating_margin":0.0015685693531197694,"roa":-0.004588019497065414,"gross_margin":null,"total_equity":208364933840.0,"total_assets":666719807742.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.031075252598173893,"dividend_yield":null,"eps":-17484.170957538947,"revenue":129005472922.0,"operating_income":-2356933459.0,"net_income":-6575598737.0,"market_cap":null,"profit_margin":-0.05097147111716551,"operating_margin":-0.01827002688812328,"roa":-0.010249993225456349,"gross_margin":null,"total_equity":211602422739.0,"total_assets":641522252002.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.042801447780746654,"dividend_yield":null,"eps":-24683.29001155579,"revenue":125600712695.0,"operating_income":-7052751562.0,"net_income":-9283105903.0,"market_cap":null,"profit_margin":-0.07390965945824246,"operating_margin":-0.0561521619636539,"roa":-0.014424487487615024,"gross_margin":null,"total_equity":216887661150.0,"total_assets":643565735765.0}],"current_price":2900.0,"change_pct":-13.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26110.0},{"date":"2016-10-25","close":23849.0},{"date":"2016-10-26","close":20780.0},{"date":"2016-10-27","close":22557.0},{"date":"2016-10-28","close":21103.0},{"date":"2016-10-31","close":19811.0},{"date":"2016-11-01","close":19650.0},{"date":"2016-11-02","close":19219.0},{"date":"2016-11-03","close":18950.0},{"date":"2016-11-04","close":19703.0},{"date":"2016-11-07","close":20026.0},{"date":"2016-11-08","close":19919.0},{"date":"2016-11-09","close":18681.0},{"date":"2016-11-10","close":19057.0},{"date":"2016-11-11","close":18788.0},{"date":"2016-11-14","close":18411.0},{"date":"2016-11-15","close":18573.0},{"date":"2016-11-16","close":18627.0},{"date":"2016-11-17","close":18573.0},{"date":"2016-11-18","close":18358.0},{"date":"2016-11-21","close":19111.0},{"date":"2016-11-22","close":18842.0},{"date":"2016-11-23","close":18304.0},{"date":"2016-11-24","close":18788.0},{"date":"2016-11-25","close":18411.0},{"date":"2016-11-28","close":18519.0},{"date":"2016-11-29","close":18250.0},{"date":"2016-11-30","close":18573.0},{"date":"2016-12-01","close":18196.0},{"date":"2016-12-02","close":18358.0},{"date":"2016-12-05","close":18573.0},{"date":"2016-12-06","close":18250.0},{"date":"2016-12-07","close":18358.0},{"date":"2016-12-08","close":18250.0},{"date":"2016-12-09","close":18465.0},{"date":"2016-12-12","close":18788.0},{"date":"2016-12-13","close":18681.0},{"date":"2016-12-14","close":19057.0},{"date":"2016-12-15","close":18734.0},{"date":"2016-12-16","close":19111.0},{"date":"2016-12-19","close":18950.0},{"date":"2016-12-20","close":19004.0},{"date":"2016-12-21","close":18950.0},{"date":"2016-12-22","close":19057.0},{"date":"2016-12-23","close":19165.0},{"date":"2016-12-26","close":18950.0},{"date":"2016-12-27","close":18627.0},{"date":"2016-12-28","close":18734.0},{"date":"2016-12-29","close":18519.0},{"date":"2017-01-02","close":22610.0},{"date":"2017-01-03","close":25625.0},{"date":"2017-01-04","close":24925.0},{"date":"2017-01-05","close":26379.0},{"date":"2017-01-06","close":26487.0},{"date":"2017-01-09","close":27186.0},{"date":"2017-01-10","close":26433.0},{"date":"2017-01-11","close":25194.0},{"date":"2017-01-12","close":23902.0},{"date":"2017-01-13","close":22557.0},{"date":"2017-01-16","close":22557.0},{"date":"2017-01-17","close":22880.0},{"date":"2017-01-18","close":21911.0},{"date":"2017-01-19","close":23364.0},{"date":"2017-01-20","close":23203.0},{"date":"2017-01-23","close":21911.0},{"date":"2017-01-24","close":22018.0},{"date":"2017-01-25","close":21103.0},{"date":"2017-01-26","close":20834.0},{"date":"2017-01-31","close":21534.0},{"date":"2017-02-01","close":22072.0},{"date":"2017-02-02","close":20511.0},{"date":"2017-02-03","close":20565.0},{"date":"2017-02-06","close":20349.0},{"date":"2017-02-07","close":20726.0},{"date":"2017-02-08","close":20565.0},{"date":"2017-02-09","close":20080.0},{"date":"2017-02-10","close":20242.0},{"date":"2017-02-13","close":20780.0},{"date":"2017-02-14","close":21534.0},{"date":"2017-02-15","close":21211.0},{"date":"2017-02-16","close":21534.0},{"date":"2017-02-17","close":21641.0},{"date":"2017-02-20","close":20942.0},{"date":"2017-02-21","close":20511.0},{"date":"2017-02-22","close":20349.0},{"date":"2017-02-23","close":20565.0},{"date":"2017-02-24","close":20080.0},{"date":"2017-02-27","close":19973.0},{"date":"2017-02-28","close":19811.0},{"date":"2017-03-02","close":19811.0},{"date":"2017-03-03","close":19434.0},{"date":"2017-03-06","close":19434.0},{"date":"2017-03-07","close":20026.0},{"date":"2017-03-08","close":20834.0},{"date":"2017-03-09","close":20403.0},{"date":"2017-03-10","close":20457.0},{"date":"2017-03-13","close":20242.0},{"date":"2017-03-14","close":20726.0},{"date":"2017-03-15","close":20242.0},{"date":"2017-03-16","close":20403.0},{"date":"2017-03-17","close":20080.0},{"date":"2017-03-20","close":20296.0},{"date":"2017-03-21","close":20834.0},{"date":"2017-03-22","close":21103.0},{"date":"2017-03-23","close":20780.0},{"date":"2017-03-24","close":20511.0},{"date":"2017-03-27","close":20242.0},{"date":"2017-03-28","close":20726.0},{"date":"2017-03-29","close":20349.0},{"date":"2017-03-30","close":20565.0},{"date":"2017-03-31","close":20942.0},{"date":"2017-04-03","close":20565.0},{"date":"2017-04-04","close":20349.0},{"date":"2017-04-05","close":20349.0},{"date":"2017-04-06","close":20188.0},{"date":"2017-04-07","close":20242.0},{"date":"2017-04-10","close":20080.0},{"date":"2017-04-11","close":19973.0},{"date":"2017-04-12","close":19596.0},{"date":"2017-04-13","close":19919.0},{"date":"2017-04-14","close":19703.0},{"date":"2017-04-17","close":19757.0},{"date":"2017-04-18","close":19757.0},{"date":"2017-04-19","close":19542.0},{"date":"2017-04-20","close":19757.0},{"date":"2017-04-21","close":19703.0},{"date":"2017-04-24","close":19865.0},{"date":"2017-04-25","close":19811.0},{"date":"2017-04-26","close":20403.0},{"date":"2017-04-27","close":20349.0},{"date":"2017-04-28","close":20134.0},{"date":"2017-05-02","close":19865.0},{"date":"2017-05-04","close":20026.0},{"date":"2017-05-08","close":19811.0},{"date":"2017-05-10","close":20349.0},{"date":"2017-05-11","close":20565.0},{"date":"2017-05-12","close":20995.0},{"date":"2017-05-15","close":20672.0},{"date":"2017-05-16","close":21049.0},{"date":"2017-05-17","close":20780.0},{"date":"2017-05-18","close":20080.0},{"date":"2017-05-19","close":20457.0},{"date":"2017-05-22","close":20888.0},{"date":"2017-05-23","close":21157.0},{"date":"2017-05-24","close":22180.0},{"date":"2017-05-25","close":21318.0},{"date":"2017-05-26","close":21857.0},{"date":"2017-05-29","close":20942.0},{"date":"2017-05-30","close":21265.0},{"date":"2017-05-31","close":21641.0},{"date":"2017-06-01","close":21588.0},{"date":"2017-06-02","close":21265.0},{"date":"2017-06-05","close":21157.0},{"date":"2017-06-07","close":21211.0},{"date":"2017-06-08","close":20995.0},{"date":"2017-06-09","close":21211.0},{"date":"2017-06-12","close":22018.0},{"date":"2017-06-13","close":22772.0},{"date":"2017-06-14","close":22180.0},{"date":"2017-06-15","close":21911.0},{"date":"2017-06-16","close":21964.0},{"date":"2017-06-19","close":22180.0},{"date":"2017-06-20","close":21964.0},{"date":"2017-06-21","close":21964.0},{"date":"2017-06-22","close":21426.0},{"date":"2017-06-23","close":21211.0},{"date":"2017-06-26","close":21049.0},{"date":"2017-06-27","close":20349.0},{"date":"2017-06-28","close":20511.0},{"date":"2017-06-29","close":20403.0},{"date":"2017-06-30","close":20565.0},{"date":"2017-07-03","close":20619.0},{"date":"2017-07-04","close":20403.0},{"date":"2017-07-05","close":20349.0},{"date":"2017-07-06","close":20403.0},{"date":"2017-07-07","close":20349.0},{"date":"2017-07-10","close":20134.0},{"date":"2017-07-11","close":20188.0},{"date":"2017-07-12","close":20188.0},{"date":"2017-07-13","close":19434.0},{"date":"2017-07-14","close":19380.0},{"date":"2017-07-17","close":19380.0},{"date":"2017-07-18","close":19542.0},{"date":"2017-07-19","close":19488.0},{"date":"2017-07-20","close":19596.0},{"date":"2017-07-21","close":19650.0},{"date":"2017-07-24","close":19703.0},{"date":"2017-07-25","close":19488.0},{"date":"2017-07-26","close":19380.0},{"date":"2017-07-27","close":19488.0},{"date":"2017-07-28","close":20403.0},{"date":"2017-07-31","close":20349.0},{"date":"2017-08-01","close":20995.0},{"date":"2017-08-02","close":20995.0},{"date":"2017-08-03","close":22018.0},{"date":"2017-08-04","close":21211.0},{"date":"2017-08-07","close":21265.0},{"date":"2017-08-08","close":20780.0},{"date":"2017-08-09","close":21265.0},{"date":"2017-08-10","close":22880.0},{"date":"2017-08-11","close":21695.0},{"date":"2017-08-14","close":21749.0},{"date":"2017-08-16","close":23041.0},{"date":"2017-08-17","close":22718.0},{"date":"2017-08-18","close":22610.0},{"date":"2017-08-21","close":20457.0},{"date":"2017-08-22","close":20672.0},{"date":"2017-08-23","close":19650.0},{"date":"2017-08-24","close":19488.0},{"date":"2017-08-25","close":19327.0},{"date":"2017-08-28","close":19327.0},{"date":"2017-08-29","close":19057.0},{"date":"2017-08-30","close":19596.0},{"date":"2017-08-31","close":19434.0},{"date":"2017-09-01","close":19273.0},{"date":"2017-09-04","close":19380.0},{"date":"2017-09-05","close":19273.0},{"date":"2017-09-06","close":19327.0},{"date":"2017-09-07","close":19165.0},{"date":"2017-09-08","close":18573.0},{"date":"2017-09-11","close":18788.0},{"date":"2017-09-12","close":18950.0},{"date":"2017-09-13","close":18842.0},{"date":"2017-09-14","close":18304.0},{"date":"2017-09-15","close":18304.0},{"date":"2017-09-18","close":18250.0},{"date":"2017-09-19","close":18627.0},{"date":"2017-09-20","close":18519.0},{"date":"2017-09-21","close":18142.0},{"date":"2017-09-22","close":18035.0},{"date":"2017-09-25","close":17496.0},{"date":"2017-09-26","close":17927.0},{"date":"2017-09-27","close":18250.0},{"date":"2017-09-28","close":18788.0},{"date":"2017-09-29","close":18519.0},{"date":"2017-10-10","close":18088.0},{"date":"2017-10-11","close":18358.0},{"date":"2017-10-12","close":18465.0},{"date":"2017-10-13","close":18465.0},{"date":"2017-10-16","close":18465.0},{"date":"2017-10-17","close":18196.0},{"date":"2017-10-18","close":17981.0},{"date":"2017-10-19","close":18035.0},{"date":"2017-10-20","close":18088.0},{"date":"2017-10-23","close":18573.0},{"date":"2017-10-24","close":18519.0},{"date":"2017-10-25","close":18142.0},{"date":"2017-10-26","close":18196.0},{"date":"2017-10-27","close":18142.0},{"date":"2017-10-30","close":18196.0},{"date":"2017-10-31","close":18519.0},{"date":"2017-11-01","close":18465.0},{"date":"2017-11-02","close":18950.0},{"date":"2017-11-03","close":19057.0},{"date":"2017-11-06","close":18896.0},{"date":"2017-11-07","close":18734.0},{"date":"2017-11-08","close":18196.0},{"date":"2017-11-09","close":18681.0},{"date":"2017-11-10","close":18681.0},{"date":"2017-11-13","close":18627.0},{"date":"2017-11-14","close":18573.0},{"date":"2017-11-15","close":18465.0},{"date":"2017-11-16","close":18250.0},{"date":"2017-11-17","close":18519.0},{"date":"2017-11-20","close":18519.0},{"date":"2017-11-21","close":18304.0},{"date":"2017-11-22","close":18088.0},{"date":"2017-11-23","close":18250.0},{"date":"2017-11-24","close":18788.0},{"date":"2017-11-27","close":19973.0},{"date":"2017-11-28","close":18950.0},{"date":"2017-11-29","close":18950.0},{"date":"2017-11-30","close":18573.0},{"date":"2017-12-01","close":18411.0},{"date":"2017-12-04","close":18573.0},{"date":"2017-12-05","close":18573.0},{"date":"2017-12-06","close":18681.0},{"date":"2017-12-07","close":18519.0},{"date":"2017-12-08","close":18519.0},{"date":"2017-12-11","close":18519.0},{"date":"2017-12-12","close":18465.0},{"date":"2017-12-13","close":18411.0},{"date":"2017-12-14","close":18411.0},{"date":"2017-12-15","close":18304.0},{"date":"2017-12-18","close":18519.0},{"date":"2017-12-19","close":17712.0},{"date":"2017-12-20","close":17873.0},{"date":"2017-12-21","close":17496.0},{"date":"2017-12-22","close":17658.0},{"date":"2017-12-26","close":17712.0},{"date":"2017-12-27","close":17712.0},{"date":"2017-12-28","close":17819.0},{"date":"2018-01-02","close":16460.9785},{"date":"2018-01-03","close":16262.0537},{"date":"2018-01-04","close":16411.248},{"date":"2018-01-05","close":16262.0537},{"date":"2018-01-08","close":16311.7852},{"date":"2018-01-09","close":16311.7852},{"date":"2018-01-10","close":16361.5156},{"date":"2018-01-11","close":16311.7852},{"date":"2018-01-12","close":16262.0537},{"date":"2018-01-15","close":16162.5918},{"date":"2018-01-16","close":16262.0537},{"date":"2018-01-17","close":15913.9365},{"date":"2018-01-18","close":15913.9365},{"date":"2018-01-19","close":15715.0127},{"date":"2018-01-22","close":16212.3232},{"date":"2018-01-23","close":16162.5918},{"date":"2018-01-24","close":16162.5918},{"date":"2018-01-25","close":16560.4395},{"date":"2018-01-26","close":16560.4395},{"date":"2018-01-29","close":16610.1719},{"date":"2018-01-30","close":16510.709},{"date":"2018-01-31","close":16659.9023},{"date":"2018-02-01","close":16759.3652},{"date":"2018-02-02","close":16311.7852},{"date":"2018-02-05","close":16212.3232},{"date":"2018-02-06","close":15814.4746},{"date":"2018-02-07","close":15913.9365},{"date":"2018-02-08","close":16262.0537},{"date":"2018-02-09","close":16063.1299},{"date":"2018-02-12","close":15814.4746},{"date":"2018-02-13","close":16063.1299},{"date":"2018-02-14","close":16013.3984},{"date":"2018-02-19","close":16063.1299},{"date":"2018-02-20","close":15864.2051},{"date":"2018-02-21","close":16013.3984},{"date":"2018-02-22","close":15963.668},{"date":"2018-02-23","close":16063.1299},{"date":"2018-02-26","close":15913.9365},{"date":"2018-02-27","close":15913.9365},{"date":"2018-02-28","close":15963.668},{"date":"2018-03-02","close":16262.0537},{"date":"2018-03-05","close":15864.2051},{"date":"2018-03-06","close":15864.2051},{"date":"2018-03-07","close":15814.4746},{"date":"2018-03-08","close":15764.7432},{"date":"2018-03-09","close":15615.5508},{"date":"2018-03-12","close":15764.7432},{"date":"2018-03-13","close":15565.8193},{"date":"2018-03-14","close":15615.5508},{"date":"2018-03-15","close":15615.5508},{"date":"2018-03-16","close":16162.5918},{"date":"2018-03-19","close":16013.3984},{"date":"2018-03-20","close":15864.2051},{"date":"2018-03-21","close":15416.626},{"date":"2018-03-22","close":15366.8955},{"date":"2018-03-23","close":15366.8955},{"date":"2018-03-26","close":15317.1641},{"date":"2018-03-27","close":15366.8955},{"date":"2018-03-28","close":15366.8955},{"date":"2018-03-29","close":14969.0469},{"date":"2018-03-30","close":15118.2402},{"date":"2018-04-02","close":14571.1982},{"date":"2018-04-03","close":14471.7363},{"date":"2018-04-04","close":14123.6191},{"date":"2018-04-05","close":14223.0811},{"date":"2018-04-06","close":14372.2744},{"date":"2018-04-09","close":14272.8115},{"date":"2018-04-10","close":14073.8877},{"date":"2018-04-11","close":14024.1562},{"date":"2018-04-12","close":14024.1562},{"date":"2018-04-13","close":14024.1562},{"date":"2018-04-16","close":14073.8877},{"date":"2018-04-17","close":13974.4258},{"date":"2018-04-18","close":13974.4258},{"date":"2018-04-19","close":13974.4258},{"date":"2018-04-20","close":14024.1562},{"date":"2018-04-23","close":14571.1982},{"date":"2018-04-24","close":14620.9297},{"date":"2018-04-25","close":14969.0469},{"date":"2018-04-26","close":15217.7021},{"date":"2018-04-27","close":15317.1641},{"date":"2018-04-30","close":15068.5088},{"date":"2018-05-02","close":15167.9707},{"date":"2018-05-03","close":14720.3916},{"date":"2018-05-04","close":15317.1641},{"date":"2018-05-08","close":16311.7852},{"date":"2018-05-09","close":17107.4824},{"date":"2018-05-10","close":16759.3652},{"date":"2018-05-11","close":17306.4062},{"date":"2018-05-14","close":18450.2207},{"date":"2018-05-15","close":16709.6328},{"date":"2018-05-16","close":17057.75},{"date":"2018-05-17","close":19395.1094},{"date":"2018-05-18","close":25213.6426},{"date":"2018-05-21","close":32772.7617},{"date":"2018-05-23","close":42569.7812},{"date":"2018-05-24","close":31728.4102},{"date":"2018-05-25","close":41227.043},{"date":"2018-05-28","close":40680.0},{"date":"2018-05-29","close":35010.6602},{"date":"2018-05-30","close":31032.1758},{"date":"2018-05-31","close":30335.9414},{"date":"2018-06-01","close":28296.9688},{"date":"2018-06-04","close":27202.8848},{"date":"2018-06-05","close":27749.9277},{"date":"2018-06-07","close":27700.1953},{"date":"2018-06-08","close":25661.2227},{"date":"2018-06-11","close":25263.375},{"date":"2018-06-12","close":25611.4922},{"date":"2018-06-14","close":29440.7832},{"date":"2018-06-15","close":28048.3125},{"date":"2018-06-18","close":29540.2441},{"date":"2018-06-19","close":29142.3965},{"date":"2018-06-20","close":28794.2793},{"date":"2018-06-21","close":28446.1621},{"date":"2018-06-22","close":28396.4297},{"date":"2018-06-25","close":31827.873},{"date":"2018-06-26","close":34463.6172},{"date":"2018-06-27","close":30335.9414},{"date":"2018-06-28","close":28844.0098},{"date":"2018-06-29","close":27998.582},{"date":"2018-07-02","close":25959.6094},{"date":"2018-07-03","close":24865.5254},{"date":"2018-07-04","close":24119.5605},{"date":"2018-07-05","close":23174.6699},{"date":"2018-07-06","close":22180.0488},{"date":"2018-07-09","close":21583.2773},{"date":"2018-07-10","close":21732.4688},{"date":"2018-07-11","close":21633.0078},{"date":"2018-07-12","close":22677.3594},{"date":"2018-07-13","close":22130.3184},{"date":"2018-07-16","close":21583.2773},{"date":"2018-07-17","close":21981.125},{"date":"2018-07-18","close":20688.1172},{"date":"2018-07-19","close":19842.6895},{"date":"2018-07-20","close":19196.1855},{"date":"2018-07-23","close":17555.0605},{"date":"2018-07-24","close":18499.9512},{"date":"2018-07-25","close":18897.7988},{"date":"2018-07-26","close":19245.918},{"date":"2018-07-27","close":19494.5723},{"date":"2018-07-30","close":20887.041},{"date":"2018-07-31","close":19693.4961},{"date":"2018-08-01","close":19991.8828},{"date":"2018-08-02","close":20787.5801},{"date":"2018-08-03","close":21881.6621},{"date":"2018-08-06","close":21831.9316},{"date":"2018-08-07","close":22776.8223},{"date":"2018-08-08","close":22229.7793},{"date":"2018-08-09","close":21633.0078},{"date":"2018-08-10","close":21334.6211},{"date":"2018-08-13","close":20489.1934},{"date":"2018-08-14","close":20986.5039},{"date":"2018-08-16","close":20588.6562},{"date":"2018-08-17","close":21284.8906},{"date":"2018-08-20","close":21085.9668},{"date":"2018-08-21","close":21235.1582},{"date":"2018-08-22","close":20837.3105},{"date":"2018-08-23","close":20737.8496},{"date":"2018-08-24","close":20489.1934},{"date":"2018-08-27","close":20091.3457},{"date":"2018-08-28","close":19594.0352},{"date":"2018-08-29","close":20190.8066},{"date":"2018-08-30","close":19892.4199},{"date":"2018-08-31","close":19743.2285},{"date":"2018-09-03","close":19693.4961},{"date":"2018-09-04","close":19743.2285},{"date":"2018-09-05","close":19544.3027},{"date":"2018-09-06","close":19395.1094},{"date":"2018-09-07","close":20986.5039},{"date":"2018-09-10","close":21085.9668},{"date":"2018-09-11","close":21434.084},{"date":"2018-09-12","close":21434.084},{"date":"2018-09-13","close":27202.8848},{"date":"2018-09-14","close":24865.5254},{"date":"2018-09-17","close":25462.2988},{"date":"2018-09-18","close":22677.3594},{"date":"2018-09-19","close":21533.5449},{"date":"2018-09-20","close":21085.9668},{"date":"2018-09-21","close":21732.4688},{"date":"2018-09-27","close":21633.0078},{"date":"2018-09-28","close":20986.5039},{"date":"2018-10-01","close":20737.8496},{"date":"2018-10-02","close":20489.1934},{"date":"2018-10-04","close":20290.2695},{"date":"2018-10-05","close":20638.3867},{"date":"2018-10-08","close":20190.8066},{"date":"2018-10-10","close":19594.0352},{"date":"2018-10-11","close":18350.7578},{"date":"2018-10-12","close":18798.3379},{"date":"2018-10-15","close":18997.2617},{"date":"2018-10-16","close":19096.7246},{"date":"2018-10-17","close":19395.1094},{"date":"2018-10-18","close":19395.1094},{"date":"2018-10-19","close":18947.5312},{"date":"2018-10-22","close":19245.918},{"date":"2018-10-23","close":18599.4141},{"date":"2018-10-24","close":17753.9863},{"date":"2018-10-25","close":16908.5586},{"date":"2018-10-26","close":18102.1035},{"date":"2018-10-29","close":17157.2129},{"date":"2018-10-30","close":17356.1367},{"date":"2018-10-31","close":17405.8691},{"date":"2018-11-01","close":18052.3711},{"date":"2018-11-02","close":18499.9512},{"date":"2018-11-05","close":19196.1855},{"date":"2018-11-06","close":18549.6816},{"date":"2018-11-07","close":23970.3672},{"date":"2018-11-08","close":22329.2422},{"date":"2018-11-09","close":20787.5801},{"date":"2018-11-12","close":22428.7051},{"date":"2018-11-13","close":24467.6777},{"date":"2018-11-14","close":21881.6621},{"date":"2018-11-15","close":22378.9727},{"date":"2018-11-16","close":22577.8984},{"date":"2018-11-19","close":21583.2773},{"date":"2018-11-20","close":21384.3516},{"date":"2018-11-21","close":21284.8906},{"date":"2018-11-22","close":20737.8496},{"date":"2018-11-23","close":20489.1934},{"date":"2018-11-26","close":20489.1934},{"date":"2018-11-27","close":20439.4629},{"date":"2018-11-28","close":20240.5391},{"date":"2018-11-29","close":20389.7305},{"date":"2018-11-30","close":20141.0762},{"date":"2018-12-03","close":19792.959},{"date":"2018-12-04","close":19444.8418},{"date":"2018-12-05","close":19544.3027},{"date":"2018-12-06","close":19544.3027},{"date":"2018-12-07","close":19494.5723},{"date":"2018-12-10","close":19245.918},{"date":"2018-12-11","close":18499.9512},{"date":"2018-12-12","close":18798.3379},{"date":"2018-12-13","close":18947.5312},{"date":"2018-12-14","close":18698.875},{"date":"2018-12-17","close":18599.4141},{"date":"2018-12-18","close":17952.9102},{"date":"2018-12-19","close":18301.0273},{"date":"2018-12-20","close":18201.5645},{"date":"2018-12-21","close":17952.9102},{"date":"2018-12-24","close":18102.1035},{"date":"2018-12-26","close":17356.1367},{"date":"2018-12-27","close":17853.4473},{"date":"2018-12-28","close":18052.3711},{"date":"2019-01-02","close":17455.5996},{"date":"2019-01-03","close":17455.5996},{"date":"2019-01-04","close":17256.6758},{"date":"2019-01-07","close":17604.793},{"date":"2019-01-08","close":18052.3711},{"date":"2019-01-09","close":18450.2207},{"date":"2019-01-10","close":18450.2207},{"date":"2019-01-11","close":19146.4551},{"date":"2019-01-14","close":18748.6074},{"date":"2019-01-15","close":19295.6484},{"date":"2019-01-16","close":19395.1094},{"date":"2019-01-17","close":19245.918},{"date":"2019-01-18","close":19245.918},{"date":"2019-01-21","close":18798.3379},{"date":"2019-01-22","close":18848.0684},{"date":"2019-01-23","close":18748.6074},{"date":"2019-01-24","close":18748.6074},{"date":"2019-01-25","close":18599.4141},{"date":"2019-01-28","close":19196.1855},{"date":"2019-01-29","close":19544.3027},{"date":"2019-01-30","close":19693.4961},{"date":"2019-01-31","close":20240.5391},{"date":"2019-02-01","close":20141.0762},{"date":"2019-02-07","close":19792.959},{"date":"2019-02-08","close":20091.3457},{"date":"2019-02-11","close":19892.4199},{"date":"2019-02-12","close":20141.0762},{"date":"2019-02-13","close":20489.1934},{"date":"2019-02-14","close":20737.8496},{"date":"2019-02-15","close":20638.3867},{"date":"2019-02-18","close":20439.4629},{"date":"2019-02-19","close":20041.6133},{"date":"2019-02-20","close":19743.2285},{"date":"2019-02-21","close":19395.1094},{"date":"2019-02-22","close":20190.8066},{"date":"2019-02-25","close":20290.2695},{"date":"2019-02-26","close":19693.4961},{"date":"2019-02-27","close":19743.2285},{"date":"2019-02-28","close":18897.7988},{"date":"2019-03-04","close":19643.7656},{"date":"2019-03-05","close":19444.8418},{"date":"2019-03-06","close":19643.7656},{"date":"2019-03-07","close":19444.8418},{"date":"2019-03-08","close":19295.6484},{"date":"2019-03-11","close":18997.2617},{"date":"2019-03-12","close":19295.6484},{"date":"2019-03-13","close":19046.9922},{"date":"2019-03-14","close":19146.4551},{"date":"2019-03-15","close":19046.9922},{"date":"2019-03-18","close":19096.7246},{"date":"2019-03-19","close":18997.2617},{"date":"2019-03-20","close":18897.7988},{"date":"2019-03-21","close":19146.4551},{"date":"2019-03-22","close":19196.1855},{"date":"2019-03-25","close":14173.3496},{"date":"2019-03-26","close":15018.7773},{"date":"2019-03-27","close":14770.1221},{"date":"2019-03-28","close":14620.9297},{"date":"2019-03-29","close":14720.3916},{"date":"2019-04-01","close":15068.5088},{"date":"2019-04-02","close":15118.2402},{"date":"2019-04-03","close":15167.9707},{"date":"2019-04-04","close":15018.7773},{"date":"2019-04-05","close":14919.3154},{"date":"2019-04-08","close":14720.3916},{"date":"2019-04-09","close":15018.7773},{"date":"2019-04-10","close":15615.5508},{"date":"2019-04-11","close":15764.7432},{"date":"2019-04-12","close":15864.2051},{"date":"2019-04-15","close":17505.3301},{"date":"2019-04-16","close":16510.709},{"date":"2019-04-17","close":18002.6406},{"date":"2019-04-18","close":17903.1777},{"date":"2019-04-19","close":17704.2539},{"date":"2019-04-22","close":18400.4883},{"date":"2019-04-23","close":17803.7168},{"date":"2019-04-24","close":17853.4473},{"date":"2019-04-25","close":17604.793},{"date":"2019-04-26","close":17555.0605},{"date":"2019-04-29","close":17306.4062},{"date":"2019-04-30","close":17405.8691},{"date":"2019-05-02","close":17256.6758},{"date":"2019-05-03","close":17604.793},{"date":"2019-05-07","close":18201.5645},{"date":"2019-05-08","close":18201.5645},{"date":"2019-05-09","close":18698.875},{"date":"2019-05-10","close":17803.7168},{"date":"2019-05-13","close":17753.9863},{"date":"2019-05-14","close":17505.3301},{"date":"2019-05-15","close":17903.1777},{"date":"2019-05-16","close":17903.1777},{"date":"2019-05-17","close":18549.6816},{"date":"2019-05-20","close":17952.9102},{"date":"2019-05-21","close":18301.0273},{"date":"2019-05-22","close":17903.1777},{"date":"2019-05-23","close":17405.8691},{"date":"2019-05-24","close":17157.2129},{"date":"2019-05-27","close":16709.6328},{"date":"2019-05-28","close":17008.0195},{"date":"2019-05-29","close":16610.1719},{"date":"2019-05-30","close":15715.0127},{"date":"2019-05-31","close":16311.7852},{"date":"2019-06-03","close":16212.3232},{"date":"2019-06-04","close":16212.3232},{"date":"2019-06-05","close":16212.3232},{"date":"2019-06-07","close":16212.3232},{"date":"2019-06-10","close":16212.3232},{"date":"2019-06-11","close":16212.3232},{"date":"2019-06-12","close":16212.3232},{"date":"2019-06-13","close":16212.3232},{"date":"2019-06-14","close":16212.3232},{"date":"2019-06-17","close":16212.3232},{"date":"2019-06-18","close":16212.3232},{"date":"2019-06-19","close":16212.3232},{"date":"2019-06-20","close":16212.3232},{"date":"2019-06-21","close":16212.3232},{"date":"2019-06-24","close":16212.3232},{"date":"2019-06-25","close":16212.3232},{"date":"2019-06-26","close":16212.3232},{"date":"2019-06-27","close":14819.8535},{"date":"2019-06-28","close":15814.4746},{"date":"2019-07-01","close":15217.7021},{"date":"2019-07-02","close":15416.626},{"date":"2019-07-03","close":15366.8955},{"date":"2019-07-04","close":15317.1641},{"date":"2019-07-05","close":15416.626},{"date":"2019-07-08","close":16063.1299},{"date":"2019-07-09","close":17306.4062},{"date":"2019-07-10","close":17405.8691},{"date":"2019-07-11","close":17654.5234},{"date":"2019-07-12","close":16908.5586},{"date":"2019-07-15","close":16659.9023},{"date":"2019-07-16","close":16411.248},{"date":"2019-07-17","close":16262.0537},{"date":"2019-07-18","close":16112.8604},{"date":"2019-07-19","close":16212.3232},{"date":"2019-07-22","close":16262.0537},{"date":"2019-07-23","close":16063.1299},{"date":"2019-07-24","close":15565.8193},{"date":"2019-07-25","close":15466.3574},{"date":"2019-07-26","close":15366.8955},{"date":"2019-07-29","close":15317.1641},{"date":"2019-07-30","close":18102.1035},{"date":"2019-07-31","close":16212.3232},{"date":"2019-08-01","close":16610.1719},{"date":"2019-08-02","close":16112.8604},{"date":"2019-08-05","close":16610.1719},{"date":"2019-08-06","close":21583.2773},{"date":"2019-08-07","close":28048.3125},{"date":"2019-08-08","close":23224.4004},{"date":"2019-08-09","close":22478.4355},{"date":"2019-08-12","close":22180.0488},{"date":"2019-08-13","close":19196.1855},{"date":"2019-08-14","close":20538.9238},{"date":"2019-08-16","close":19892.4199},{"date":"2019-08-19","close":19146.4551},{"date":"2019-08-20","close":19096.7246},{"date":"2019-08-21","close":19444.8418},{"date":"2019-08-22","close":17903.1777},{"date":"2019-08-23","close":19196.1855},{"date":"2019-08-26","close":18102.1035},{"date":"2019-08-27","close":18499.9512},{"date":"2019-08-28","close":18102.1035},{"date":"2019-08-29","close":17306.4062},{"date":"2019-08-30","close":17306.4062},{"date":"2019-09-02","close":17753.9863},{"date":"2019-09-03","close":17604.793},{"date":"2019-09-04","close":17853.4473},{"date":"2019-09-05","close":17853.4473},{"date":"2019-09-06","close":17604.793},{"date":"2019-09-09","close":17306.4062},{"date":"2019-09-10","close":17505.3301},{"date":"2019-09-11","close":18151.834},{"date":"2019-09-16","close":18649.1445},{"date":"2019-09-17","close":18649.1445},{"date":"2019-09-18","close":18499.9512},{"date":"2019-09-19","close":18400.4883},{"date":"2019-09-20","close":18450.2207},{"date":"2019-09-23","close":18848.0684},{"date":"2019-09-24","close":18599.4141},{"date":"2019-09-25","close":18549.6816},{"date":"2019-09-26","close":18549.6816},{"date":"2019-09-27","close":18698.875},{"date":"2019-09-30","close":18102.1035},{"date":"2019-10-01","close":17853.4473},{"date":"2019-10-02","close":17952.9102},{"date":"2019-10-04","close":17803.7168},{"date":"2019-10-07","close":17654.5234},{"date":"2019-10-08","close":17555.0605},{"date":"2019-10-10","close":17356.1367},{"date":"2019-10-11","close":17356.1367},{"date":"2019-10-14","close":17654.5234},{"date":"2019-10-15","close":17903.1777},{"date":"2019-10-16","close":17903.1777},{"date":"2019-10-17","close":17704.2539},{"date":"2019-10-18","close":17654.5234},{"date":"2019-10-21","close":17505.3301},{"date":"2019-10-22","close":17555.0605},{"date":"2019-10-23","close":17803.7168},{"date":"2019-10-24","close":17256.6758},{"date":"2019-10-25","close":17206.9434},{"date":"2019-10-28","close":17256.6758},{"date":"2019-10-29","close":17057.75},{"date":"2019-10-30","close":17008.0195},{"date":"2019-10-31","close":17206.9434},{"date":"2019-11-01","close":17107.4824},{"date":"2019-11-04","close":16858.8262},{"date":"2019-11-05","close":16908.5586},{"date":"2019-11-06","close":17157.2129},{"date":"2019-11-07","close":17057.75},{"date":"2019-11-08","close":17008.0195},{"date":"2019-11-11","close":17057.75},{"date":"2019-11-12","close":17057.75},{"date":"2019-11-13","close":17057.75},{"date":"2019-11-14","close":17008.0195},{"date":"2019-11-15","close":17057.75},{"date":"2019-11-18","close":17107.4824},{"date":"2019-11-19","close":17107.4824},{"date":"2019-11-20","close":17206.9434},{"date":"2019-11-21","close":17107.4824},{"date":"2019-11-22","close":17256.6758},{"date":"2019-11-25","close":17107.4824},{"date":"2019-11-26","close":17256.6758},{"date":"2019-11-27","close":17256.6758},{"date":"2019-11-28","close":17157.2129},{"date":"2019-11-29","close":17057.75},{"date":"2019-12-02","close":16908.5586},{"date":"2019-12-03","close":17356.1367},{"date":"2019-12-04","close":17704.2539},{"date":"2019-12-05","close":17455.5996},{"date":"2019-12-06","close":17306.4062},{"date":"2019-12-09","close":16858.8262},{"date":"2019-12-10","close":16908.5586},{"date":"2019-12-11","close":17008.0195},{"date":"2019-12-12","close":17057.75},{"date":"2019-12-13","close":17057.75},{"date":"2019-12-16","close":17008.0195},{"date":"2019-12-17","close":17008.0195},{"date":"2019-12-18","close":17206.9434},{"date":"2019-12-19","close":17704.2539},{"date":"2019-12-20","close":18201.5645},{"date":"2019-12-23","close":17853.4473},{"date":"2019-12-24","close":17704.2539},{"date":"2019-12-26","close":17555.0605},{"date":"2019-12-27","close":17753.9863},{"date":"2019-12-30","close":17555.0605},{"date":"2020-01-02","close":17604.793},{"date":"2020-01-03","close":17604.793},{"date":"2020-01-06","close":17256.6758},{"date":"2020-01-07","close":17356.1367},{"date":"2020-01-08","close":16659.9023},{"date":"2020-01-09","close":16908.5586},{"date":"2020-01-10","close":17057.75},{"date":"2020-01-13","close":17405.8691},{"date":"2020-01-14","close":17206.9434},{"date":"2020-01-15","close":17256.6758},{"date":"2020-01-16","close":17306.4062},{"date":"2020-01-17","close":17256.6758},{"date":"2020-01-20","close":17206.9434},{"date":"2020-01-21","close":22329.2422},{"date":"2020-01-22","close":23821.1738},{"date":"2020-01-23","close":23075.209},{"date":"2020-01-28","close":29987.8242},{"date":"2020-01-29","close":26158.5332},{"date":"2020-01-30","close":23920.6367},{"date":"2020-01-31","close":24766.0645},{"date":"2020-02-03","close":19643.7656},{"date":"2020-02-04","close":19892.4199},{"date":"2020-02-05","close":20787.5801},{"date":"2020-02-06","close":21135.6973},{"date":"2020-02-07","close":20439.4629},{"date":"2020-02-10","close":19693.4961},{"date":"2020-02-11","close":19991.8828},{"date":"2020-02-12","close":19494.5723},{"date":"2020-02-13","close":19842.6895},{"date":"2020-02-14","close":19743.2285},{"date":"2020-02-17","close":19743.2285},{"date":"2020-02-18","close":20389.7305},{"date":"2020-02-19","close":25263.375},{"date":"2020-02-20","close":23721.7109},{"date":"2020-02-21","close":22975.7461},{"date":"2020-02-24","close":20240.5391},{"date":"2020-02-25","close":20887.041},{"date":"2020-02-26","close":20936.7734},{"date":"2020-02-27","close":20240.5391},{"date":"2020-02-28","close":20190.8066},{"date":"2020-03-02","close":19594.0352},{"date":"2020-03-03","close":19643.7656},{"date":"2020-03-04","close":19792.959},{"date":"2020-03-05","close":19643.7656},{"date":"2020-03-06","close":20787.5801},{"date":"2020-03-09","close":20050.0},{"date":"2020-03-10","close":19345.3789},{"date":"2020-03-11","close":18798.3379},{"date":"2020-03-12","close":18000.0},{"date":"2020-03-13","close":15715.0127},{"date":"2020-03-16","close":15565.8193},{"date":"2020-03-17","close":15167.9707},{"date":"2020-03-18","close":14272.8115},{"date":"2020-03-19","close":11487.873},{"date":"2020-03-20","close":12780.8799},{"date":"2020-03-23","close":12233.8389},{"date":"2020-03-24","close":13029.5352},{"date":"2020-03-25","close":13825.2324},{"date":"2020-03-26","close":14372.2744},{"date":"2020-03-27","close":15814.4746},{"date":"2020-03-30","close":17306.4062},{"date":"2020-03-31","close":17405.8691},{"date":"2020-04-01","close":17256.6758},{"date":"2020-04-02","close":18151.834},{"date":"2020-04-03","close":17903.1777},{"date":"2020-04-06","close":18599.4141},{"date":"2020-04-07","close":18549.6816},{"date":"2020-04-08","close":21135.6973},{"date":"2020-04-09","close":19892.4199},{"date":"2020-04-10","close":18400.4883},{"date":"2020-04-13","close":18400.4883},{"date":"2020-04-14","close":18599.4141},{"date":"2020-04-16","close":18798.3379},{"date":"2020-04-17","close":19494.5723},{"date":"2020-04-20","close":19196.1855},{"date":"2020-04-21","close":18450.2207},{"date":"2020-04-22","close":18698.875},{"date":"2020-04-23","close":18997.2617},{"date":"2020-04-24","close":18947.5312},{"date":"2020-04-27","close":18947.5312},{"date":"2020-04-28","close":18947.5312},{"date":"2020-04-29","close":19046.9922},{"date":"2020-05-04","close":19046.9922},{"date":"2020-05-06","close":19295.6484},{"date":"2020-05-07","close":19444.8418},{"date":"2020-05-08","close":19444.8418},{"date":"2020-05-11","close":19444.8418},{"date":"2020-05-12","close":19395.1094},{"date":"2020-05-13","close":19395.1094},{"date":"2020-05-14","close":19892.4199},{"date":"2020-05-15","close":21384.3516},{"date":"2020-05-18","close":19693.4961},{"date":"2020-05-19","close":19196.1855},{"date":"2020-05-20","close":19544.3027},{"date":"2020-05-21","close":19594.0352},{"date":"2020-05-22","close":18997.2617},{"date":"2020-05-25","close":19196.1855},{"date":"2020-05-26","close":19245.918},{"date":"2020-05-27","close":19096.7246},{"date":"2020-05-28","close":18897.7988},{"date":"2020-05-29","close":19096.7246},{"date":"2020-06-01","close":19096.7246},{"date":"2020-06-02","close":19096.7246},{"date":"2020-06-03","close":18947.5312},{"date":"2020-06-04","close":19693.4961},{"date":"2020-06-05","close":19494.5723},{"date":"2020-06-08","close":20389.7305},{"date":"2020-06-09","close":20588.6562},{"date":"2020-06-10","close":21633.0078},{"date":"2020-06-11","close":21235.1582},{"date":"2020-06-12","close":27600.7344},{"date":"2020-06-15","close":23473.0566},{"date":"2020-06-16","close":24368.2148},{"date":"2020-06-17","close":25710.9531},{"date":"2020-06-18","close":29639.707},{"date":"2020-06-19","close":23771.4434},{"date":"2020-06-22","close":22926.0156},{"date":"2020-06-23","close":23174.6699},{"date":"2020-06-24","close":24020.0977},{"date":"2020-06-25","close":24517.4082},{"date":"2020-06-26","close":23920.6367},{"date":"2020-06-29","close":22577.8984},{"date":"2020-06-30","close":22428.7051},{"date":"2020-07-01","close":22876.2832},{"date":"2020-07-02","close":23522.7871},{"date":"2020-07-03","close":23821.1738},{"date":"2020-07-06","close":23522.7871},{"date":"2020-07-07","close":24020.0977},{"date":"2020-07-08","close":25710.9531},{"date":"2020-07-09","close":25412.5684},{"date":"2020-07-10","close":24069.8301},{"date":"2020-07-13","close":23473.0566},{"date":"2020-07-14","close":22677.3594},{"date":"2020-07-15","close":23224.4004},{"date":"2020-07-16","close":22975.7461},{"date":"2020-07-17","close":22528.166},{"date":"2020-07-20","close":22577.8984},{"date":"2020-07-21","close":23075.209},{"date":"2020-07-22","close":22926.0156},{"date":"2020-07-23","close":22826.5527},{"date":"2020-07-24","close":22975.7461},{"date":"2020-07-27","close":25810.416},{"date":"2020-07-28","close":23870.9043},{"date":"2020-07-29","close":29987.8242},{"date":"2020-07-30","close":28048.3125},{"date":"2020-07-31","close":28396.4297},{"date":"2020-08-03","close":32872.2266},{"date":"2020-08-04","close":30932.7148},{"date":"2020-08-05","close":28844.0098},{"date":"2020-08-06","close":30236.4805},{"date":"2020-08-07","close":29341.3203},{"date":"2020-08-10","close":28794.2793},{"date":"2020-08-11","close":27948.8516},{"date":"2020-08-12","close":27451.541},{"date":"2020-08-13","close":27849.3887},{"date":"2020-08-14","close":27252.6172},{"date":"2020-08-18","close":34413.8867},{"date":"2020-08-19","close":31081.9082},{"date":"2020-08-20","close":33817.1172},{"date":"2020-08-21","close":30882.9824},{"date":"2020-08-24","close":30534.8652},{"date":"2020-08-25","close":30733.791},{"date":"2020-08-26","close":34016.0391},{"date":"2020-08-27","close":33120.8789},{"date":"2020-08-28","close":32325.1836},{"date":"2020-08-31","close":32822.4961},{"date":"2020-09-01","close":31628.9492},{"date":"2020-09-02","close":31628.9492},{"date":"2020-09-03","close":32076.5293},{"date":"2020-09-04","close":30634.3281},{"date":"2020-09-07","close":30236.4805},{"date":"2020-09-08","close":29739.1699},{"date":"2020-09-09","close":29341.3203},{"date":"2020-09-10","close":30485.1348},{"date":"2020-09-11","close":30485.1348},{"date":"2020-09-14","close":31280.832},{"date":"2020-09-15","close":31529.4863},{"date":"2020-09-16","close":30137.0176},{"date":"2020-09-17","close":29341.3203},{"date":"2020-09-18","close":29440.7832},{"date":"2020-09-21","close":27849.3887},{"date":"2020-09-22","close":25909.8789},{"date":"2020-09-23","close":26059.0703},{"date":"2020-09-24","close":25860.1465},{"date":"2020-09-25","close":25611.4922},{"date":"2020-09-28","close":25462.2988},{"date":"2020-09-29","close":25163.9121},{"date":"2020-10-05","close":24567.1406},{"date":"2020-10-06","close":23373.5938},{"date":"2020-10-07","close":22876.2832},{"date":"2020-10-08","close":23274.1328},{"date":"2020-10-12","close":23124.9395},{"date":"2020-10-13","close":23323.8633},{"date":"2020-10-14","close":23373.5938},{"date":"2020-10-15","close":24815.7949},{"date":"2020-10-16","close":23572.5195},{"date":"2020-10-19","close":23075.209},{"date":"2020-10-20","close":23721.7109},{"date":"2020-10-21","close":24417.9473},{"date":"2020-10-22","close":25014.7188},{"date":"2020-10-23","close":24766.0645},{"date":"2020-10-26","close":24268.7539},{"date":"2020-10-27","close":23174.6699},{"date":"2020-10-28","close":23174.6699},{"date":"2020-10-29","close":23274.1328},{"date":"2020-10-30","close":23274.1328},{"date":"2020-11-02","close":23174.6699},{"date":"2020-11-03","close":23124.9395},{"date":"2020-11-04","close":22826.5527},{"date":"2020-11-05","close":22926.0156},{"date":"2020-11-06","close":23025.4766},{"date":"2020-11-09","close":23323.8633},{"date":"2020-11-10","close":23025.4766},{"date":"2020-11-11","close":22975.7461},{"date":"2020-11-12","close":22975.7461},{"date":"2020-11-13","close":23075.209},{"date":"2020-11-16","close":23174.6699},{"date":"2020-11-17","close":22627.6289},{"date":"2020-11-18","close":22577.8984},{"date":"2020-11-19","close":22727.0898},{"date":"2020-11-20","close":22776.8223},{"date":"2020-11-23","close":22926.0156},{"date":"2020-11-24","close":22677.3594},{"date":"2020-11-25","close":22478.4355},{"date":"2020-11-26","close":22876.2832},{"date":"2020-11-27","close":23622.25},{"date":"2020-11-30","close":23522.7871},{"date":"2020-12-01","close":23522.7871},{"date":"2020-12-02","close":23224.4004},{"date":"2020-12-03","close":23025.4766},{"date":"2020-12-04","close":22975.7461},{"date":"2020-12-07","close":22627.6289},{"date":"2020-12-08","close":22428.7051},{"date":"2020-12-09","close":23075.209},{"date":"2020-12-10","close":22926.0156},{"date":"2020-12-11","close":22727.0898},{"date":"2020-12-14","close":22577.8984},{"date":"2020-12-15","close":22428.7051},{"date":"2020-12-16","close":22478.4355},{"date":"2020-12-17","close":22478.4355},{"date":"2020-12-18","close":22528.166},{"date":"2020-12-21","close":22478.4355},{"date":"2020-12-22","close":22180.0488},{"date":"2020-12-23","close":21782.2012},{"date":"2020-12-24","close":21185.4277},{"date":"2020-12-28","close":20340.0},{"date":"2020-12-29","close":20150.0},{"date":"2020-12-30","close":20900.0},{"date":"2021-01-04","close":20650.0},{"date":"2021-01-05","close":20550.0},{"date":"2021-01-06","close":20900.0},{"date":"2021-01-07","close":20750.0},{"date":"2021-01-08","close":20100.0},{"date":"2021-01-11","close":19350.0},{"date":"2021-01-12","close":19550.0},{"date":"2021-01-13","close":19250.0},{"date":"2021-01-14","close":18950.0},{"date":"2021-01-15","close":19200.0},{"date":"2021-01-18","close":19400.0},{"date":"2021-01-19","close":19000.0},{"date":"2021-01-20","close":19100.0},{"date":"2021-01-21","close":19300.0},{"date":"2021-01-22","close":19300.0},{"date":"2021-01-25","close":19100.0},{"date":"2021-01-26","close":18900.0},{"date":"2021-01-27","close":18800.0},{"date":"2021-01-28","close":18900.0},{"date":"2021-01-29","close":18350.0},{"date":"2021-02-01","close":18350.0},{"date":"2021-02-02","close":18100.0},{"date":"2021-02-03","close":18100.0},{"date":"2021-02-04","close":18100.0},{"date":"2021-02-05","close":18000.0},{"date":"2021-02-08","close":18000.0},{"date":"2021-02-09","close":18050.0},{"date":"2021-02-10","close":18100.0},{"date":"2021-02-15","close":18100.0},{"date":"2021-02-16","close":18500.0},{"date":"2021-02-17","close":18750.0},{"date":"2021-02-18","close":18450.0},{"date":"2021-02-19","close":18500.0},{"date":"2021-02-22","close":18500.0},{"date":"2021-02-23","close":18250.0},{"date":"2021-02-24","close":17700.0},{"date":"2021-02-25","close":18050.0},{"date":"2021-02-26","close":17750.0},{"date":"2021-03-02","close":17750.0},{"date":"2021-03-03","close":17850.0},{"date":"2021-03-04","close":17900.0},{"date":"2021-03-05","close":17350.0},{"date":"2021-03-08","close":17350.0},{"date":"2021-03-09","close":17350.0},{"date":"2021-03-10","close":17000.0},{"date":"2021-03-11","close":17400.0},{"date":"2021-03-12","close":17400.0},{"date":"2021-03-15","close":18250.0},{"date":"2021-03-16","close":18200.0},{"date":"2021-03-17","close":18100.0},{"date":"2021-03-18","close":18000.0},{"date":"2021-03-19","close":18050.0},{"date":"2021-03-22","close":17900.0},{"date":"2021-03-23","close":17750.0},{"date":"2021-03-24","close":17800.0},{"date":"2021-03-25","close":23100.0},{"date":"2021-03-26","close":30000.0},{"date":"2021-03-29","close":31500.0},{"date":"2021-03-30","close":40950.0},{"date":"2021-03-31","close":39900.0},{"date":"2021-04-01","close":45000.0},{"date":"2021-04-02","close":42500.0},{"date":"2021-04-05","close":38500.0},{"date":"2021-04-06","close":41000.0},{"date":"2021-04-07","close":37000.0},{"date":"2021-04-08","close":34850.0},{"date":"2021-04-09","close":36400.0},{"date":"2021-04-12","close":34900.0},{"date":"2021-04-13","close":36500.0},{"date":"2021-04-14","close":35000.0},{"date":"2021-04-15","close":33600.0},{"date":"2021-04-16","close":37900.0},{"date":"2021-04-19","close":36500.0},{"date":"2021-04-20","close":38150.0},{"date":"2021-04-21","close":41400.0},{"date":"2021-04-22","close":40000.0},{"date":"2021-04-23","close":37600.0},{"date":"2021-04-26","close":35650.0},{"date":"2021-04-27","close":33050.0},{"date":"2021-04-28","close":36000.0},{"date":"2021-04-29","close":34600.0},{"date":"2021-04-30","close":35150.0},{"date":"2021-05-03","close":44950.0},{"date":"2021-05-04","close":39200.0},{"date":"2021-05-06","close":39200.0},{"date":"2021-05-07","close":38800.0},{"date":"2021-05-10","close":50400.0},{"date":"2021-05-11","close":43000.0},{"date":"2021-05-12","close":41700.0},{"date":"2021-05-13","close":40400.0},{"date":"2021-05-14","close":42900.0},{"date":"2021-05-17","close":40900.0},{"date":"2021-05-18","close":39000.0},{"date":"2021-05-20","close":39800.0},{"date":"2021-05-21","close":38250.0},{"date":"2021-05-24","close":36600.0},{"date":"2021-05-25","close":36550.0},{"date":"2021-05-26","close":36900.0},{"date":"2021-05-27","close":36450.0},{"date":"2021-05-28","close":36300.0},{"date":"2021-05-31","close":36300.0},{"date":"2021-06-01","close":38900.0},{"date":"2021-06-02","close":38950.0},{"date":"2021-06-03","close":38000.0},{"date":"2021-06-04","close":37000.0},{"date":"2021-06-07","close":36200.0},{"date":"2021-06-08","close":36650.0},{"date":"2021-06-09","close":36200.0},{"date":"2021-06-10","close":34500.0},{"date":"2021-06-11","close":34700.0},{"date":"2021-06-14","close":35450.0},{"date":"2021-06-15","close":35350.0},{"date":"2021-06-16","close":35450.0},{"date":"2021-06-17","close":34100.0},{"date":"2021-06-18","close":34500.0},{"date":"2021-06-21","close":35350.0},{"date":"2021-06-22","close":36000.0},{"date":"2021-06-23","close":34100.0},{"date":"2021-06-24","close":34700.0},{"date":"2021-06-25","close":34500.0},{"date":"2021-06-28","close":34550.0},{"date":"2021-06-29","close":33500.0},{"date":"2021-06-30","close":32700.0},{"date":"2021-07-01","close":32700.0},{"date":"2021-07-02","close":32200.0},{"date":"2021-07-05","close":31500.0},{"date":"2021-07-06","close":31850.0},{"date":"2021-07-07","close":32100.0},{"date":"2021-07-08","close":32600.0},{"date":"2021-07-09","close":31900.0},{"date":"2021-07-12","close":32000.0},{"date":"2021-07-13","close":32000.0},{"date":"2021-07-14","close":32450.0},{"date":"2021-07-15","close":31200.0},{"date":"2021-07-16","close":30750.0},{"date":"2021-07-19","close":31000.0},{"date":"2021-07-20","close":30200.0},{"date":"2021-07-21","close":29750.0},{"date":"2021-07-22","close":29600.0},{"date":"2021-07-23","close":29550.0},{"date":"2021-07-26","close":30400.0},{"date":"2021-07-27","close":31500.0},{"date":"2021-07-28","close":30800.0},{"date":"2021-07-29","close":31850.0},{"date":"2021-07-30","close":31500.0},{"date":"2021-08-02","close":31400.0},{"date":"2021-08-03","close":30200.0},{"date":"2021-08-04","close":30650.0},{"date":"2021-08-05","close":31250.0},{"date":"2021-08-06","close":30300.0},{"date":"2021-08-09","close":29200.0},{"date":"2021-08-10","close":29050.0},{"date":"2021-08-11","close":28300.0},{"date":"2021-08-12","close":27450.0},{"date":"2021-08-13","close":27400.0},{"date":"2021-08-17","close":27000.0},{"date":"2021-08-18","close":26450.0},{"date":"2021-08-19","close":25050.0},{"date":"2021-08-20","close":24500.0},{"date":"2021-08-23","close":24850.0},{"date":"2021-08-24","close":25350.0},{"date":"2021-08-25","close":26400.0},{"date":"2021-08-26","close":26200.0},{"date":"2021-08-27","close":26000.0},{"date":"2021-08-30","close":25150.0},{"date":"2021-08-31","close":24800.0},{"date":"2021-09-01","close":25150.0},{"date":"2021-09-02","close":24700.0},{"date":"2021-09-03","close":24250.0},{"date":"2021-09-06","close":24400.0},{"date":"2021-09-07","close":24800.0},{"date":"2021-09-08","close":23300.0},{"date":"2021-09-09","close":24550.0},{"date":"2021-09-10","close":24450.0},{"date":"2021-09-13","close":24450.0},{"date":"2021-09-14","close":24400.0},{"date":"2021-09-15","close":24200.0},{"date":"2021-09-16","close":24500.0},{"date":"2021-09-17","close":24050.0},{"date":"2021-09-23","close":24000.0},{"date":"2021-09-24","close":23800.0},{"date":"2021-09-27","close":23400.0},{"date":"2021-09-28","close":23050.0},{"date":"2021-09-29","close":22450.0},{"date":"2021-09-30","close":22300.0},{"date":"2021-10-01","close":21750.0},{"date":"2021-10-05","close":21050.0},{"date":"2021-10-06","close":21350.0},{"date":"2021-10-07","close":21700.0},{"date":"2021-10-08","close":22300.0},{"date":"2021-10-12","close":22550.0},{"date":"2021-10-13","close":22550.0},{"date":"2021-10-14","close":22650.0},{"date":"2021-10-15","close":22650.0},{"date":"2021-10-18","close":23300.0},{"date":"2021-10-19","close":24400.0},{"date":"2021-10-20","close":24650.0},{"date":"2021-10-21","close":24100.0},{"date":"2021-10-22","close":23900.0},{"date":"2021-10-25","close":23450.0},{"date":"2021-10-26","close":23400.0},{"date":"2021-10-27","close":23400.0},{"date":"2021-10-28","close":23250.0},{"date":"2021-10-29","close":23000.0},{"date":"2021-11-01","close":23450.0},{"date":"2021-11-02","close":23800.0},{"date":"2021-11-03","close":23900.0},{"date":"2021-11-04","close":23700.0},{"date":"2021-11-05","close":24250.0},{"date":"2021-11-08","close":24700.0},{"date":"2021-11-09","close":24050.0},{"date":"2021-11-10","close":23050.0},{"date":"2021-11-11","close":22250.0},{"date":"2021-11-12","close":21850.0},{"date":"2021-11-15","close":22500.0},{"date":"2021-11-16","close":21650.0},{"date":"2021-11-17","close":21450.0},{"date":"2021-11-18","close":21300.0},{"date":"2021-11-19","close":21500.0},{"date":"2021-11-22","close":21900.0},{"date":"2021-11-23","close":22000.0},{"date":"2021-11-24","close":21900.0},{"date":"2021-11-25","close":21750.0},{"date":"2021-11-26","close":21500.0},{"date":"2021-11-29","close":21000.0},{"date":"2021-11-30","close":20500.0},{"date":"2021-12-01","close":20800.0},{"date":"2021-12-02","close":21350.0},{"date":"2021-12-03","close":21400.0},{"date":"2021-12-06","close":21850.0},{"date":"2021-12-07","close":22050.0},{"date":"2021-12-08","close":22050.0},{"date":"2021-12-09","close":22350.0},{"date":"2021-12-10","close":23150.0},{"date":"2021-12-13","close":22800.0},{"date":"2021-12-14","close":22250.0},{"date":"2021-12-15","close":22400.0},{"date":"2021-12-16","close":22400.0},{"date":"2021-12-17","close":21900.0},{"date":"2021-12-20","close":22000.0},{"date":"2021-12-21","close":22300.0},{"date":"2021-12-22","close":22350.0},{"date":"2021-12-23","close":22250.0},{"date":"2021-12-24","close":22350.0},{"date":"2021-12-27","close":23000.0},{"date":"2021-12-28","close":22900.0},{"date":"2021-12-29","close":23000.0},{"date":"2021-12-30","close":22850.0},{"date":"2022-01-03","close":22750.0},{"date":"2022-01-04","close":22500.0},{"date":"2022-01-05","close":21550.0},{"date":"2022-01-06","close":21750.0},{"date":"2022-01-07","close":22100.0},{"date":"2022-01-10","close":22100.0},{"date":"2022-01-11","close":22000.0},{"date":"2022-01-12","close":21950.0},{"date":"2022-01-13","close":21650.0},{"date":"2022-01-14","close":21800.0},{"date":"2022-01-17","close":23150.0},{"date":"2022-01-18","close":22850.0},{"date":"2022-01-19","close":21900.0},{"date":"2022-01-20","close":23100.0},{"date":"2022-01-21","close":27600.0},{"date":"2022-01-24","close":23350.0},{"date":"2022-01-25","close":21600.0},{"date":"2022-01-26","close":21600.0},{"date":"2022-01-27","close":20800.0},{"date":"2022-01-28","close":21950.0},{"date":"2022-02-03","close":22150.0},{"date":"2022-02-04","close":22250.0},{"date":"2022-02-07","close":21900.0},{"date":"2022-02-08","close":21900.0},{"date":"2022-02-09","close":21900.0},{"date":"2022-02-10","close":21900.0},{"date":"2022-02-11","close":23000.0},{"date":"2022-02-14","close":21950.0},{"date":"2022-02-15","close":21700.0},{"date":"2022-02-16","close":22200.0},{"date":"2022-02-17","close":21950.0},{"date":"2022-02-18","close":22300.0},{"date":"2022-02-21","close":22300.0},{"date":"2022-02-22","close":21800.0},{"date":"2022-02-23","close":22300.0},{"date":"2022-02-24","close":21750.0},{"date":"2022-02-25","close":21750.0},{"date":"2022-02-28","close":21750.0},{"date":"2022-03-02","close":22100.0},{"date":"2022-03-03","close":22200.0},{"date":"2022-03-04","close":22200.0},{"date":"2022-03-07","close":21700.0},{"date":"2022-03-08","close":20750.0},{"date":"2022-03-10","close":20750.0},{"date":"2022-03-11","close":21000.0},{"date":"2022-03-14","close":21850.0},{"date":"2022-03-15","close":21150.0},{"date":"2022-03-16","close":21100.0},{"date":"2022-03-17","close":21350.0},{"date":"2022-03-18","close":21250.0},{"date":"2022-03-21","close":21250.0},{"date":"2022-03-22","close":21800.0},{"date":"2022-03-23","close":21550.0},{"date":"2022-03-24","close":21500.0},{"date":"2022-03-25","close":21500.0},{"date":"2022-03-28","close":22500.0},{"date":"2022-03-29","close":22950.0},{"date":"2022-03-30","close":22700.0},{"date":"2022-03-31","close":22800.0},{"date":"2022-04-01","close":22450.0},{"date":"2022-04-04","close":22800.0},{"date":"2022-04-05","close":23100.0},{"date":"2022-04-06","close":22450.0},{"date":"2022-04-07","close":22300.0},{"date":"2022-04-08","close":22950.0},{"date":"2022-04-11","close":23350.0},{"date":"2022-04-12","close":23650.0},{"date":"2022-04-13","close":24650.0},{"date":"2022-04-14","close":24700.0},{"date":"2022-04-15","close":23850.0},{"date":"2022-04-18","close":23700.0},{"date":"2022-04-19","close":23550.0},{"date":"2022-04-20","close":25200.0},{"date":"2022-04-21","close":24950.0},{"date":"2022-04-22","close":25700.0},{"date":"2022-04-25","close":24700.0},{"date":"2022-04-26","close":25250.0},{"date":"2022-04-27","close":24350.0},{"date":"2022-04-28","close":24000.0},{"date":"2022-04-29","close":23900.0},{"date":"2022-05-02","close":24000.0},{"date":"2022-05-03","close":23900.0},{"date":"2022-05-04","close":23750.0},{"date":"2022-05-06","close":23300.0},{"date":"2022-05-09","close":23300.0},{"date":"2022-05-10","close":22900.0},{"date":"2022-05-11","close":22750.0},{"date":"2022-05-12","close":22150.0},{"date":"2022-05-13","close":22150.0},{"date":"2022-05-16","close":22150.0},{"date":"2022-05-17","close":22150.0},{"date":"2022-05-18","close":21600.0},{"date":"2022-05-19","close":20800.0},{"date":"2022-05-20","close":21550.0},{"date":"2022-05-23","close":21550.0},{"date":"2022-05-24","close":21450.0},{"date":"2022-05-25","close":21300.0},{"date":"2022-05-26","close":21250.0},{"date":"2022-05-27","close":21750.0},{"date":"2022-05-30","close":21800.0},{"date":"2022-05-31","close":21800.0},{"date":"2022-06-02","close":22100.0},{"date":"2022-06-03","close":21800.0},{"date":"2022-06-07","close":21450.0},{"date":"2022-06-08","close":21300.0},{"date":"2022-06-09","close":21500.0},{"date":"2022-06-10","close":21100.0},{"date":"2022-06-13","close":20400.0},{"date":"2022-06-14","close":19450.0},{"date":"2022-06-15","close":19800.0},{"date":"2022-06-16","close":19600.0},{"date":"2022-06-17","close":19150.0},{"date":"2022-06-20","close":18800.0},{"date":"2022-06-21","close":18850.0},{"date":"2022-06-22","close":18550.0},{"date":"2022-06-23","close":18550.0},{"date":"2022-06-24","close":18900.0},{"date":"2022-06-27","close":19500.0},{"date":"2022-06-28","close":19900.0},{"date":"2022-06-29","close":21050.0},{"date":"2022-06-30","close":19750.0},{"date":"2022-07-01","close":19750.0},{"date":"2022-07-04","close":19700.0},{"date":"2022-07-05","close":19750.0},{"date":"2022-07-06","close":18650.0},{"date":"2022-07-07","close":19200.0},{"date":"2022-07-08","close":19300.0},{"date":"2022-07-11","close":19450.0},{"date":"2022-07-12","close":18950.0},{"date":"2022-07-13","close":18900.0},{"date":"2022-07-14","close":18850.0},{"date":"2022-07-15","close":19200.0},{"date":"2022-07-18","close":18850.0},{"date":"2022-07-19","close":18950.0},{"date":"2022-07-20","close":19000.0},{"date":"2022-07-21","close":19000.0},{"date":"2022-07-22","close":18900.0},{"date":"2022-07-25","close":19200.0},{"date":"2022-07-26","close":19100.0},{"date":"2022-07-27","close":19700.0},{"date":"2022-07-28","close":19400.0},{"date":"2022-07-29","close":19550.0},{"date":"2022-08-01","close":19850.0},{"date":"2022-08-02","close":19800.0},{"date":"2022-08-03","close":19900.0},{"date":"2022-08-04","close":20000.0},{"date":"2022-08-05","close":20200.0},{"date":"2022-08-08","close":19800.0},{"date":"2022-08-09","close":19550.0},{"date":"2022-08-10","close":19950.0},{"date":"2022-08-11","close":20150.0},{"date":"2022-08-12","close":20000.0},{"date":"2022-08-16","close":19700.0},{"date":"2022-08-17","close":19600.0},{"date":"2022-08-18","close":19400.0},{"date":"2022-08-19","close":19250.0},{"date":"2022-08-22","close":19000.0},{"date":"2022-08-23","close":19000.0},{"date":"2022-08-24","close":19200.0},{"date":"2022-08-25","close":19050.0},{"date":"2022-08-26","close":19100.0},{"date":"2022-08-29","close":18700.0},{"date":"2022-08-30","close":18750.0},{"date":"2022-08-31","close":19100.0},{"date":"2022-09-01","close":19000.0},{"date":"2022-09-02","close":19000.0},{"date":"2022-09-05","close":18800.0},{"date":"2022-09-06","close":18800.0},{"date":"2022-09-07","close":18500.0},{"date":"2022-09-08","close":18850.0},{"date":"2022-09-13","close":18800.0},{"date":"2022-09-14","close":18800.0},{"date":"2022-09-15","close":18350.0},{"date":"2022-09-16","close":18500.0},{"date":"2022-09-19","close":18500.0},{"date":"2022-09-20","close":18300.0},{"date":"2022-09-21","close":18300.0},{"date":"2022-09-22","close":18350.0},{"date":"2022-09-23","close":18350.0},{"date":"2022-09-26","close":18000.0},{"date":"2022-09-27","close":17000.0},{"date":"2022-09-28","close":16550.0},{"date":"2022-09-29","close":16800.0},{"date":"2022-09-30","close":16400.0},{"date":"2022-10-04","close":16700.0},{"date":"2022-10-05","close":16800.0},{"date":"2022-10-06","close":17000.0},{"date":"2022-10-07","close":17700.0},{"date":"2022-10-11","close":17350.0},{"date":"2022-10-12","close":17700.0},{"date":"2022-10-13","close":17250.0},{"date":"2022-10-14","close":17200.0},{"date":"2022-10-17","close":17200.0},{"date":"2022-10-18","close":17450.0},{"date":"2022-10-19","close":17200.0},{"date":"2022-10-20","close":16900.0},{"date":"2022-10-21","close":17200.0},{"date":"2022-10-24","close":17750.0},{"date":"2022-10-25","close":17600.0},{"date":"2022-10-26","close":17450.0},{"date":"2022-10-27","close":17200.0},{"date":"2022-10-28","close":17000.0},{"date":"2022-10-31","close":17000.0},{"date":"2022-11-01","close":16850.0},{"date":"2022-11-02","close":16800.0},{"date":"2022-11-03","close":16800.0},{"date":"2022-11-04","close":16800.0},{"date":"2022-11-07","close":17200.0},{"date":"2022-11-08","close":17200.0},{"date":"2022-11-09","close":17300.0},{"date":"2022-11-10","close":17200.0},{"date":"2022-11-11","close":17750.0},{"date":"2022-11-14","close":17400.0},{"date":"2022-11-15","close":17450.0},{"date":"2022-11-16","close":17400.0},{"date":"2022-11-17","close":17750.0},{"date":"2022-11-18","close":17750.0},{"date":"2022-11-21","close":17300.0},{"date":"2022-11-22","close":17300.0},{"date":"2022-11-23","close":17250.0},{"date":"2022-11-24","close":17900.0},{"date":"2022-11-25","close":17550.0},{"date":"2022-11-28","close":17200.0},{"date":"2022-11-29","close":17300.0},{"date":"2022-11-30","close":17700.0},{"date":"2022-12-01","close":18350.0},{"date":"2022-12-02","close":18800.0},{"date":"2022-12-05","close":18700.0},{"date":"2022-12-06","close":18250.0},{"date":"2022-12-07","close":18500.0},{"date":"2022-12-08","close":18700.0},{"date":"2022-12-09","close":18550.0},{"date":"2022-12-12","close":18400.0},{"date":"2022-12-13","close":18600.0},{"date":"2022-12-14","close":18100.0},{"date":"2022-12-15","close":18000.0},{"date":"2022-12-16","close":18000.0},{"date":"2022-12-19","close":18200.0},{"date":"2022-12-20","close":18400.0},{"date":"2022-12-21","close":18200.0},{"date":"2022-12-22","close":17950.0},{"date":"2022-12-23","close":18050.0},{"date":"2022-12-26","close":18500.0},{"date":"2022-12-27","close":18500.0},{"date":"2022-12-28","close":18000.0},{"date":"2022-12-29","close":17550.0},{"date":"2023-01-02","close":18000.0},{"date":"2023-01-03","close":18400.0},{"date":"2023-01-04","close":18450.0},{"date":"2023-01-05","close":17700.0},{"date":"2023-01-06","close":18050.0},{"date":"2023-01-09","close":18600.0},{"date":"2023-01-10","close":18200.0},{"date":"2023-01-11","close":18300.0},{"date":"2023-01-12","close":18450.0},{"date":"2023-01-13","close":18200.0},{"date":"2023-01-16","close":18100.0},{"date":"2023-01-17","close":18150.0},{"date":"2023-01-18","close":18800.0},{"date":"2023-01-19","close":18400.0},{"date":"2023-01-20","close":18500.0},{"date":"2023-01-25","close":18330.0},{"date":"2023-01-26","close":18340.0},{"date":"2023-01-27","close":18440.0},{"date":"2023-01-30","close":18370.0},{"date":"2023-01-31","close":18200.0},{"date":"2023-02-01","close":18100.0},{"date":"2023-02-02","close":18170.0},{"date":"2023-02-03","close":18150.0},{"date":"2023-02-06","close":18250.0},{"date":"2023-02-07","close":18250.0},{"date":"2023-02-08","close":18450.0},{"date":"2023-02-09","close":18400.0},{"date":"2023-02-10","close":18350.0},{"date":"2023-02-13","close":18110.0},{"date":"2023-02-14","close":18350.0},{"date":"2023-02-15","close":18290.0},{"date":"2023-02-16","close":18370.0},{"date":"2023-02-17","close":18110.0},{"date":"2023-02-20","close":18070.0},{"date":"2023-02-21","close":18300.0},{"date":"2023-02-22","close":18120.0},{"date":"2023-02-23","close":18080.0},{"date":"2023-02-24","close":18610.0},{"date":"2023-02-27","close":18460.0},{"date":"2023-02-28","close":18220.0},{"date":"2023-03-02","close":18650.0},{"date":"2023-03-03","close":18500.0},{"date":"2023-03-06","close":18320.0},{"date":"2023-03-07","close":18420.0},{"date":"2023-03-08","close":18310.0},{"date":"2023-03-09","close":18200.0},{"date":"2023-03-10","close":18280.0},{"date":"2023-03-13","close":18270.0},{"date":"2023-03-14","close":17930.0},{"date":"2023-03-15","close":17890.0},{"date":"2023-03-16","close":18000.0},{"date":"2023-03-17","close":18090.0},{"date":"2023-03-20","close":17940.0},{"date":"2023-03-21","close":17970.0},{"date":"2023-03-22","close":17960.0},{"date":"2023-03-23","close":18100.0},{"date":"2023-03-24","close":17800.0},{"date":"2023-03-27","close":17730.0},{"date":"2023-03-28","close":17500.0},{"date":"2023-03-29","close":17220.0},{"date":"2023-03-30","close":17170.0},{"date":"2023-03-31","close":17380.0},{"date":"2023-04-03","close":17320.0},{"date":"2023-04-04","close":17670.0},{"date":"2023-04-05","close":17760.0},{"date":"2023-04-06","close":17810.0},{"date":"2023-04-07","close":17940.0},{"date":"2023-04-10","close":18000.0},{"date":"2023-04-11","close":17790.0},{"date":"2023-04-12","close":17770.0},{"date":"2023-04-13","close":17690.0},{"date":"2023-04-14","close":17700.0},{"date":"2023-04-17","close":17600.0},{"date":"2023-04-18","close":17300.0},{"date":"2023-04-19","close":17160.0},{"date":"2023-04-20","close":17170.0},{"date":"2023-04-21","close":17160.0},{"date":"2023-04-24","close":17100.0},{"date":"2023-04-25","close":17590.0},{"date":"2023-04-26","close":17500.0},{"date":"2023-04-27","close":17250.0},{"date":"2023-04-28","close":17440.0},{"date":"2023-05-02","close":17470.0},{"date":"2023-05-03","close":17280.0},{"date":"2023-05-04","close":17490.0},{"date":"2023-05-08","close":17500.0},{"date":"2023-05-09","close":17330.0},{"date":"2023-05-10","close":17400.0},{"date":"2023-05-11","close":17390.0},{"date":"2023-05-12","close":17390.0},{"date":"2023-05-15","close":17220.0},{"date":"2023-05-16","close":17050.0},{"date":"2023-05-17","close":17200.0},{"date":"2023-05-18","close":17340.0},{"date":"2023-05-19","close":17250.0},{"date":"2023-05-22","close":17600.0},{"date":"2023-05-23","close":17320.0},{"date":"2023-05-24","close":17200.0},{"date":"2023-05-25","close":17320.0},{"date":"2023-05-26","close":17380.0},{"date":"2023-05-30","close":17300.0},{"date":"2023-05-31","close":17200.0},{"date":"2023-06-01","close":16950.0},{"date":"2023-06-02","close":17200.0},{"date":"2023-06-05","close":17050.0},{"date":"2023-06-07","close":17140.0},{"date":"2023-06-08","close":17150.0},{"date":"2023-06-09","close":17150.0},{"date":"2023-06-12","close":17020.0},{"date":"2023-06-13","close":17000.0},{"date":"2023-06-14","close":18090.0},{"date":"2023-06-15","close":17250.0},{"date":"2023-06-16","close":17250.0},{"date":"2023-06-19","close":17210.0},{"date":"2023-06-20","close":17190.0},{"date":"2023-06-21","close":17000.0},{"date":"2023-06-22","close":17020.0},{"date":"2023-06-23","close":17330.0},{"date":"2023-06-26","close":16700.0},{"date":"2023-06-27","close":16520.0},{"date":"2023-06-28","close":16530.0},{"date":"2023-06-29","close":16530.0},{"date":"2023-06-30","close":16390.0},{"date":"2023-07-03","close":15810.0},{"date":"2023-07-04","close":15650.0},{"date":"2023-07-05","close":15740.0},{"date":"2023-07-06","close":15260.0},{"date":"2023-07-07","close":14980.0},{"date":"2023-07-10","close":14790.0},{"date":"2023-07-11","close":14520.0},{"date":"2023-07-12","close":14500.0},{"date":"2023-07-13","close":14380.0},{"date":"2023-07-14","close":14490.0},{"date":"2023-07-17","close":14500.0},{"date":"2023-07-18","close":14590.0},{"date":"2023-07-19","close":14410.0},{"date":"2023-07-20","close":14380.0},{"date":"2023-07-21","close":14240.0},{"date":"2023-07-24","close":13500.0},{"date":"2023-07-25","close":12900.0},{"date":"2023-07-26","close":12590.0},{"date":"2023-07-27","close":12590.0},{"date":"2023-07-28","close":12930.0},{"date":"2023-07-31","close":13350.0},{"date":"2023-08-01","close":14180.0},{"date":"2023-08-02","close":14080.0},{"date":"2023-08-03","close":14380.0},{"date":"2023-08-04","close":14100.0},{"date":"2023-08-07","close":14300.0},{"date":"2023-08-08","close":13650.0},{"date":"2023-08-09","close":13840.0},{"date":"2023-08-10","close":13840.0},{"date":"2023-08-11","close":13500.0},{"date":"2023-08-14","close":13440.0},{"date":"2023-08-16","close":12900.0},{"date":"2023-08-17","close":13350.0},{"date":"2023-08-18","close":13350.0},{"date":"2023-08-21","close":13150.0},{"date":"2023-08-22","close":13370.0},{"date":"2023-08-23","close":13170.0},{"date":"2023-08-24","close":13170.0},{"date":"2023-08-25","close":13170.0},{"date":"2023-08-28","close":13810.0},{"date":"2023-08-29","close":13800.0},{"date":"2023-08-30","close":13880.0},{"date":"2023-08-31","close":14230.0},{"date":"2023-09-01","close":14590.0},{"date":"2023-09-04","close":14700.0},{"date":"2023-09-05","close":14820.0},{"date":"2023-09-06","close":14400.0},{"date":"2023-09-07","close":14400.0},{"date":"2023-09-08","close":14700.0},{"date":"2023-09-11","close":14700.0},{"date":"2023-09-12","close":14340.0},{"date":"2023-09-13","close":14330.0},{"date":"2023-09-14","close":14590.0},{"date":"2023-09-15","close":14680.0},{"date":"2023-09-18","close":14270.0},{"date":"2023-09-19","close":13980.0},{"date":"2023-09-20","close":13640.0},{"date":"2023-09-21","close":13420.0},{"date":"2023-09-22","close":13420.0},{"date":"2023-09-25","close":13060.0},{"date":"2023-09-26","close":12700.0},{"date":"2023-09-27","close":12850.0},{"date":"2023-10-04","close":12460.0},{"date":"2023-10-05","close":12270.0},{"date":"2023-10-06","close":12800.0},{"date":"2023-10-10","close":12680.0},{"date":"2023-10-11","close":12650.0},{"date":"2023-10-12","close":12640.0},{"date":"2023-10-13","close":12400.0},{"date":"2023-10-16","close":12300.0},{"date":"2023-10-17","close":12300.0},{"date":"2023-10-18","close":12780.0},{"date":"2023-10-19","close":12600.0},{"date":"2023-10-20","close":12390.0},{"date":"2023-10-23","close":12390.0},{"date":"2023-10-24","close":12800.0},{"date":"2023-10-25","close":12290.0},{"date":"2023-10-26","close":12600.0},{"date":"2023-10-27","close":12250.0},{"date":"2023-10-30","close":12720.0},{"date":"2023-10-31","close":12270.0},{"date":"2023-11-01","close":12200.0},{"date":"2023-11-02","close":12480.0},{"date":"2023-11-03","close":12480.0},{"date":"2023-11-06","close":12600.0},{"date":"2023-11-07","close":12500.0},{"date":"2023-11-08","close":12600.0},{"date":"2023-11-09","close":12590.0},{"date":"2023-11-10","close":12590.0},{"date":"2023-11-13","close":12580.0},{"date":"2023-11-14","close":12570.0},{"date":"2023-11-15","close":12600.0},{"date":"2023-11-16","close":12600.0},{"date":"2023-11-17","close":12540.0},{"date":"2023-11-20","close":12740.0},{"date":"2023-11-21","close":12740.0},{"date":"2023-11-22","close":12750.0},{"date":"2023-11-23","close":12970.0},{"date":"2023-11-24","close":16860.0},{"date":"2023-11-27","close":16200.0},{"date":"2023-11-28","close":15620.0},{"date":"2023-11-29","close":14450.0},{"date":"2023-11-30","close":18780.0},{"date":"2023-12-01","close":20050.0},{"date":"2023-12-04","close":18450.0},{"date":"2023-12-05","close":16880.0},{"date":"2023-12-06","close":17000.0},{"date":"2023-12-07","close":19250.0},{"date":"2023-12-08","close":18450.0},{"date":"2023-12-11","close":17500.0},{"date":"2023-12-12","close":16950.0},{"date":"2023-12-13","close":17650.0},{"date":"2023-12-14","close":17400.0},{"date":"2023-12-15","close":17200.0},{"date":"2023-12-18","close":16990.0},{"date":"2023-12-19","close":17470.0},{"date":"2023-12-20","close":16980.0},{"date":"2023-12-21","close":15500.0},{"date":"2023-12-22","close":15000.0},{"date":"2023-12-26","close":13980.0},{"date":"2023-12-27","close":13590.0},{"date":"2023-12-28","close":13710.0},{"date":"2024-01-02","close":13700.0},{"date":"2024-01-03","close":14710.0},{"date":"2024-01-04","close":14830.0},{"date":"2024-01-05","close":14610.0},{"date":"2024-01-08","close":15550.0},{"date":"2024-01-09","close":15350.0},{"date":"2024-01-10","close":16400.0},{"date":"2024-01-11","close":16180.0},{"date":"2024-01-12","close":15800.0},{"date":"2024-01-15","close":16070.0},{"date":"2024-01-16","close":15750.0},{"date":"2024-01-17","close":15100.0},{"date":"2024-01-18","close":19630.0},{"date":"2024-01-19","close":23000.0},{"date":"2024-01-22","close":22000.0},{"date":"2024-01-23","close":23400.0},{"date":"2024-01-24","close":20800.0},{"date":"2024-01-25","close":17990.0},{"date":"2024-01-26","close":17820.0},{"date":"2024-01-29","close":16800.0},{"date":"2024-01-30","close":16470.0},{"date":"2024-01-31","close":16200.0},{"date":"2024-02-01","close":16390.0},{"date":"2024-02-02","close":16460.0},{"date":"2024-02-05","close":16780.0},{"date":"2024-02-06","close":16650.0},{"date":"2024-02-07","close":16400.0},{"date":"2024-02-08","close":16640.0},{"date":"2024-02-13","close":17000.0},{"date":"2024-02-14","close":17200.0},{"date":"2024-02-15","close":17150.0},{"date":"2024-02-16","close":17390.0},{"date":"2024-02-19","close":16900.0},{"date":"2024-02-20","close":17300.0},{"date":"2024-02-21","close":17030.0},{"date":"2024-02-22","close":16750.0},{"date":"2024-02-23","close":16420.0},{"date":"2024-02-26","close":16870.0},{"date":"2024-02-27","close":16600.0},{"date":"2024-02-28","close":16400.0},{"date":"2024-02-29","close":16630.0},{"date":"2024-03-04","close":16590.0},{"date":"2024-03-05","close":16530.0},{"date":"2024-03-06","close":16300.0},{"date":"2024-03-07","close":16000.0},{"date":"2024-03-08","close":15900.0},{"date":"2024-03-11","close":16000.0},{"date":"2024-03-12","close":15800.0},{"date":"2024-03-13","close":15800.0},{"date":"2024-03-14","close":15010.0},{"date":"2024-03-15","close":14750.0},{"date":"2024-03-18","close":14630.0},{"date":"2024-03-19","close":14790.0},{"date":"2024-03-20","close":14770.0},{"date":"2024-03-21","close":14820.0},{"date":"2024-03-22","close":14680.0},{"date":"2024-03-25","close":14660.0},{"date":"2024-03-26","close":14630.0},{"date":"2024-03-27","close":14260.0},{"date":"2024-03-28","close":14320.0},{"date":"2024-03-29","close":14320.0},{"date":"2024-04-01","close":14380.0},{"date":"2024-04-02","close":14260.0},{"date":"2024-04-03","close":14250.0},{"date":"2024-04-04","close":14160.0},{"date":"2024-04-05","close":13510.0},{"date":"2024-04-08","close":13550.0},{"date":"2024-04-09","close":13520.0},{"date":"2024-04-11","close":13500.0},{"date":"2024-04-12","close":13430.0},{"date":"2024-04-15","close":13590.0},{"date":"2024-04-16","close":13560.0},{"date":"2024-04-17","close":13250.0},{"date":"2024-04-18","close":13440.0},{"date":"2024-04-19","close":13400.0},{"date":"2024-04-22","close":13110.0},{"date":"2024-04-23","close":13280.0},{"date":"2024-04-24","close":13250.0},{"date":"2024-04-25","close":13940.0},{"date":"2024-04-26","close":13650.0},{"date":"2024-04-29","close":13950.0},{"date":"2024-04-30","close":13720.0},{"date":"2024-05-02","close":13990.0},{"date":"2024-05-03","close":14140.0},{"date":"2024-05-07","close":14020.0},{"date":"2024-05-08","close":14080.0},{"date":"2024-05-09","close":14180.0},{"date":"2024-05-10","close":14150.0},{"date":"2024-05-13","close":13900.0},{"date":"2024-05-14","close":13980.0},{"date":"2024-05-16","close":14340.0},{"date":"2024-05-17","close":14250.0},{"date":"2024-05-20","close":14200.0},{"date":"2024-05-21","close":14190.0},{"date":"2024-05-22","close":13950.0},{"date":"2024-05-23","close":14120.0},{"date":"2024-05-24","close":14090.0},{"date":"2024-05-27","close":14080.0},{"date":"2024-05-28","close":14460.0},{"date":"2024-05-29","close":14120.0},{"date":"2024-05-30","close":14100.0},{"date":"2024-05-31","close":14290.0},{"date":"2024-06-03","close":14000.0},{"date":"2024-06-04","close":14750.0},{"date":"2024-06-05","close":14130.0},{"date":"2024-06-07","close":14300.0},{"date":"2024-06-10","close":14290.0},{"date":"2024-06-11","close":14220.0},{"date":"2024-06-12","close":14590.0},{"date":"2024-06-13","close":14580.0},{"date":"2024-06-14","close":14540.0},{"date":"2024-06-17","close":14300.0},{"date":"2024-06-18","close":14290.0},{"date":"2024-06-19","close":14150.0},{"date":"2024-06-20","close":18390.0},{"date":"2024-06-21","close":15280.0},{"date":"2024-06-24","close":14390.0},{"date":"2024-06-25","close":14200.0},{"date":"2024-06-26","close":14520.0},{"date":"2024-06-27","close":14180.0},{"date":"2024-06-28","close":14170.0},{"date":"2024-07-01","close":14040.0},{"date":"2024-07-02","close":13980.0},{"date":"2024-07-03","close":13950.0},{"date":"2024-07-04","close":13950.0},{"date":"2024-07-05","close":13880.0},{"date":"2024-07-08","close":13800.0},{"date":"2024-07-09","close":13830.0},{"date":"2024-07-10","close":14100.0},{"date":"2024-07-11","close":14130.0},{"date":"2024-07-12","close":13950.0},{"date":"2024-07-15","close":14230.0},{"date":"2024-07-16","close":13870.0},{"date":"2024-07-17","close":13980.0},{"date":"2024-07-18","close":13700.0},{"date":"2024-07-19","close":13800.0},{"date":"2024-07-22","close":13570.0},{"date":"2024-07-23","close":13650.0},{"date":"2024-07-24","close":13620.0},{"date":"2024-07-25","close":13860.0},{"date":"2024-07-26","close":13860.0},{"date":"2024-07-29","close":13820.0},{"date":"2024-07-30","close":13700.0},{"date":"2024-07-31","close":13650.0},{"date":"2024-08-01","close":13720.0},{"date":"2024-08-02","close":13510.0},{"date":"2024-08-05","close":12190.0},{"date":"2024-08-06","close":12970.0},{"date":"2024-08-07","close":12660.0},{"date":"2024-08-08","close":13440.0},{"date":"2024-08-09","close":13090.0},{"date":"2024-08-12","close":13290.0},{"date":"2024-08-13","close":13660.0},{"date":"2024-08-14","close":13600.0},{"date":"2024-08-16","close":14010.0},{"date":"2024-08-19","close":14090.0},{"date":"2024-08-20","close":13770.0},{"date":"2024-08-21","close":13730.0},{"date":"2024-08-22","close":13560.0},{"date":"2024-08-23","close":13420.0},{"date":"2024-08-26","close":13500.0},{"date":"2024-08-27","close":13360.0},{"date":"2024-08-28","close":14000.0},{"date":"2024-08-29","close":13890.0},{"date":"2024-08-30","close":13500.0},{"date":"2024-09-02","close":13500.0},{"date":"2024-09-03","close":13280.0},{"date":"2024-09-04","close":13290.0},{"date":"2024-09-05","close":13380.0},{"date":"2024-09-06","close":13140.0},{"date":"2024-09-09","close":12720.0},{"date":"2024-09-10","close":12680.0},{"date":"2024-09-11","close":12750.0},{"date":"2024-09-12","close":13140.0},{"date":"2024-09-13","close":12760.0},{"date":"2024-09-19","close":12700.0},{"date":"2024-09-20","close":12600.0},{"date":"2024-09-23","close":12590.0},{"date":"2024-09-24","close":12590.0},{"date":"2024-09-25","close":12560.0},{"date":"2024-09-26","close":12670.0},{"date":"2024-09-27","close":12500.0},{"date":"2024-09-30","close":12510.0},{"date":"2024-10-02","close":12480.0},{"date":"2024-10-04","close":12550.0},{"date":"2024-10-07","close":12600.0},{"date":"2024-10-08","close":12600.0},{"date":"2024-10-10","close":12500.0},{"date":"2024-10-11","close":12300.0},{"date":"2024-10-14","close":12420.0},{"date":"2024-10-15","close":12390.0},{"date":"2024-10-16","close":12280.0},{"date":"2024-10-17","close":12250.0},{"date":"2024-10-18","close":12410.0},{"date":"2024-10-21","close":12320.0},{"date":"2024-10-22","close":12110.0},{"date":"2024-10-23","close":12190.0},{"date":"2024-10-24","close":12030.0},{"date":"2024-10-25","close":12180.0},{"date":"2024-10-28","close":12140.0},{"date":"2024-10-29","close":12390.0},{"date":"2024-10-30","close":12160.0},{"date":"2024-10-31","close":12490.0},{"date":"2024-11-01","close":12050.0},{"date":"2024-11-04","close":12060.0},{"date":"2024-11-05","close":11770.0},{"date":"2024-11-06","close":11880.0},{"date":"2024-11-07","close":11880.0},{"date":"2024-11-08","close":12000.0},{"date":"2024-11-11","close":11600.0},{"date":"2024-11-12","close":11450.0},{"date":"2024-11-13","close":11350.0},{"date":"2024-11-14","close":11300.0},{"date":"2024-11-15","close":11090.0},{"date":"2024-11-18","close":11060.0},{"date":"2024-11-19","close":10800.0},{"date":"2024-11-20","close":11000.0},{"date":"2024-11-21","close":10530.0},{"date":"2024-11-22","close":10780.0},{"date":"2024-11-25","close":11090.0},{"date":"2024-11-26","close":11180.0},{"date":"2024-11-27","close":11360.0},{"date":"2024-11-28","close":11280.0},{"date":"2024-11-29","close":14660.0},{"date":"2024-12-02","close":11780.0},{"date":"2024-12-03","close":11780.0},{"date":"2024-12-04","close":11480.0},{"date":"2024-12-05","close":11100.0},{"date":"2024-12-06","close":11340.0},{"date":"2024-12-09","close":11310.0},{"date":"2024-12-10","close":11120.0},{"date":"2024-12-11","close":14220.0},{"date":"2024-12-12","close":12250.0},{"date":"2024-12-13","close":13000.0},{"date":"2024-12-16","close":12770.0},{"date":"2024-12-17","close":12770.0},{"date":"2024-12-18","close":12690.0},{"date":"2024-12-19","close":12360.0},{"date":"2024-12-20","close":12280.0},{"date":"2024-12-23","close":12210.0},{"date":"2024-12-24","close":12130.0},{"date":"2024-12-26","close":12270.0},{"date":"2024-12-27","close":12220.0},{"date":"2024-12-30","close":12120.0},{"date":"2025-01-02","close":12300.0},{"date":"2025-01-03","close":12290.0},{"date":"2025-01-06","close":12250.0},{"date":"2025-01-07","close":12110.0},{"date":"2025-01-08","close":12160.0},{"date":"2025-01-09","close":12030.0},{"date":"2025-01-10","close":12250.0},{"date":"2025-01-13","close":12060.0},{"date":"2025-01-14","close":12250.0},{"date":"2025-01-15","close":12110.0},{"date":"2025-01-16","close":12390.0},{"date":"2025-01-17","close":12370.0},{"date":"2025-01-20","close":12370.0},{"date":"2025-01-21","close":12350.0},{"date":"2025-01-22","close":12260.0},{"date":"2025-01-23","close":12090.0},{"date":"2025-01-24","close":12090.0},{"date":"2025-01-31","close":11920.0},{"date":"2025-02-03","close":11990.0},{"date":"2025-02-04","close":11810.0},{"date":"2025-02-05","close":11890.0},{"date":"2025-02-06","close":11760.0},{"date":"2025-02-07","close":11690.0},{"date":"2025-02-10","close":11650.0},{"date":"2025-02-11","close":11760.0},{"date":"2025-02-12","close":11610.0},{"date":"2025-02-13","close":11620.0},{"date":"2025-02-14","close":11700.0},{"date":"2025-02-17","close":11700.0},{"date":"2025-02-18","close":11420.0},{"date":"2025-02-19","close":11560.0},{"date":"2025-02-20","close":11560.0},{"date":"2025-02-21","close":12000.0},{"date":"2025-02-24","close":12500.0},{"date":"2025-02-25","close":12060.0},{"date":"2025-02-26","close":12060.0},{"date":"2025-02-27","close":12090.0},{"date":"2025-02-28","close":11840.0},{"date":"2025-03-04","close":11670.0},{"date":"2025-03-05","close":11770.0},{"date":"2025-03-06","close":11830.0},{"date":"2025-03-07","close":11990.0},{"date":"2025-03-10","close":11980.0},{"date":"2025-03-11","close":11830.0},{"date":"2025-03-12","close":11670.0},{"date":"2025-03-13","close":11620.0},{"date":"2025-03-14","close":11450.0},{"date":"2025-03-17","close":11820.0},{"date":"2025-03-18","close":11810.0},{"date":"2025-03-19","close":11900.0},{"date":"2025-03-20","close":11890.0},{"date":"2025-03-21","close":11900.0},{"date":"2025-03-24","close":11710.0},{"date":"2025-03-25","close":11710.0},{"date":"2025-03-26","close":11580.0},{"date":"2025-03-27","close":11760.0},{"date":"2025-03-28","close":11770.0},{"date":"2025-03-31","close":11700.0},{"date":"2025-04-01","close":12110.0},{"date":"2025-04-02","close":12110.0},{"date":"2025-04-03","close":12090.0},{"date":"2025-04-04","close":12970.0},{"date":"2025-04-07","close":14080.0},{"date":"2025-04-08","close":13890.0},{"date":"2025-04-09","close":14440.0},{"date":"2025-04-10","close":14360.0},{"date":"2025-04-11","close":14450.0},{"date":"2025-04-14","close":14200.0},{"date":"2025-04-15","close":14410.0},{"date":"2025-04-16","close":14410.0},{"date":"2025-04-17","close":14170.0},{"date":"2025-04-18","close":14510.0},{"date":"2025-04-21","close":14740.0},{"date":"2025-04-22","close":14820.0},{"date":"2025-04-23","close":13970.0},{"date":"2025-04-24","close":13610.0},{"date":"2025-04-25","close":13980.0},{"date":"2025-04-28","close":13560.0},{"date":"2025-04-29","close":14430.0},{"date":"2025-04-30","close":13980.0},{"date":"2025-05-02","close":13510.0},{"date":"2025-05-07","close":13330.0},{"date":"2025-05-08","close":13450.0},{"date":"2025-05-09","close":13180.0},{"date":"2025-05-12","close":13350.0},{"date":"2025-05-13","close":13380.0},{"date":"2025-05-14","close":13190.0},{"date":"2025-05-15","close":12970.0},{"date":"2025-05-16","close":12850.0},{"date":"2025-05-19","close":12310.0},{"date":"2025-05-20","close":12730.0},{"date":"2025-05-21","close":12400.0},{"date":"2025-05-22","close":12550.0},{"date":"2025-05-23","close":12080.0},{"date":"2025-05-26","close":11810.0},{"date":"2025-05-27","close":11830.0},{"date":"2025-05-28","close":11810.0},{"date":"2025-05-29","close":11990.0},{"date":"2025-05-30","close":11970.0},{"date":"2025-06-02","close":11840.0},{"date":"2025-06-04","close":11740.0},{"date":"2025-06-05","close":11800.0},{"date":"2025-06-09","close":11950.0},{"date":"2025-06-10","close":11840.0},{"date":"2025-06-11","close":12000.0},{"date":"2025-06-12","close":12120.0},{"date":"2025-06-13","close":11880.0},{"date":"2025-06-16","close":11980.0},{"date":"2025-06-17","close":11960.0},{"date":"2025-06-18","close":11930.0},{"date":"2025-06-19","close":11960.0},{"date":"2025-06-20","close":12090.0},{"date":"2025-06-23","close":11840.0},{"date":"2025-06-24","close":11990.0},{"date":"2025-06-25","close":12010.0},{"date":"2025-06-26","close":12000.0},{"date":"2025-06-27","close":12030.0},{"date":"2025-06-30","close":11970.0},{"date":"2025-07-01","close":11990.0},{"date":"2025-07-02","close":11980.0},{"date":"2025-07-03","close":11990.0},{"date":"2025-07-04","close":12200.0},{"date":"2025-07-07","close":12180.0},{"date":"2025-07-08","close":12170.0},{"date":"2025-07-09","close":12130.0},{"date":"2025-07-10","close":12200.0},{"date":"2025-07-11","close":12190.0},{"date":"2025-07-14","close":12210.0},{"date":"2025-07-15","close":12160.0},{"date":"2025-07-16","close":12080.0},{"date":"2025-07-17","close":12000.0},{"date":"2025-07-18","close":11990.0},{"date":"2025-07-21","close":12010.0},{"date":"2025-07-22","close":12050.0},{"date":"2025-07-23","close":12110.0},{"date":"2025-07-24","close":12040.0},{"date":"2025-07-25","close":12010.0},{"date":"2025-07-28","close":11900.0},{"date":"2025-07-29","close":11990.0},{"date":"2025-07-30","close":12100.0},{"date":"2025-07-31","close":12100.0},{"date":"2025-08-01","close":12100.0},{"date":"2025-08-04","close":11850.0},{"date":"2025-08-05","close":11990.0},{"date":"2025-08-06","close":12100.0},{"date":"2025-08-07","close":12100.0},{"date":"2025-08-08","close":12100.0},{"date":"2025-08-11","close":11950.0},{"date":"2025-08-12","close":11970.0},{"date":"2025-08-13","close":11970.0},{"date":"2025-08-14","close":11960.0},{"date":"2025-08-18","close":11900.0},{"date":"2025-08-19","close":11890.0},{"date":"2025-08-20","close":11790.0},{"date":"2025-08-21","close":11770.0},{"date":"2025-08-22","close":11850.0},{"date":"2025-08-25","close":11840.0},{"date":"2025-08-26","close":11830.0},{"date":"2025-08-27","close":11720.0},{"date":"2025-08-28","close":11810.0},{"date":"2025-08-29","close":12010.0},{"date":"2025-09-01","close":11850.0},{"date":"2025-09-02","close":11810.0},{"date":"2025-09-03","close":11810.0},{"date":"2025-09-04","close":11720.0},{"date":"2025-09-05","close":11740.0},{"date":"2025-09-08","close":11630.0},{"date":"2025-09-09","close":11840.0},{"date":"2025-09-10","close":11820.0},{"date":"2025-09-11","close":11800.0},{"date":"2025-09-12","close":11860.0},{"date":"2025-09-15","close":11850.0},{"date":"2025-09-16","close":11820.0},{"date":"2025-09-17","close":11820.0},{"date":"2025-09-18","close":11750.0},{"date":"2025-09-19","close":11810.0},{"date":"2025-09-22","close":11820.0},{"date":"2025-09-23","close":11800.0},{"date":"2025-09-24","close":11670.0},{"date":"2025-09-25","close":11680.0},{"date":"2025-09-26","close":11930.0},{"date":"2025-09-29","close":12570.0},{"date":"2025-09-30","close":12000.0},{"date":"2025-10-01","close":11970.0},{"date":"2025-10-02","close":11800.0},{"date":"2025-10-10","close":11800.0},{"date":"2025-10-13","close":11840.0},{"date":"2025-10-14","close":11810.0},{"date":"2025-10-15","close":11800.0},{"date":"2025-10-16","close":11710.0},{"date":"2025-10-17","close":11750.0},{"date":"2025-10-20","close":11750.0},{"date":"2025-10-21","close":11700.0},{"date":"2025-10-22","close":11810.0},{"date":"2025-10-23","close":11810.0},{"date":"2025-10-24","close":11730.0},{"date":"2025-10-27","close":11730.0},{"date":"2025-10-28","close":11790.0},{"date":"2025-10-29","close":11780.0},{"date":"2025-10-30","close":11690.0},{"date":"2025-10-31","close":11690.0},{"date":"2025-11-03","close":11660.0},{"date":"2025-11-04","close":11620.0},{"date":"2025-11-05","close":11480.0},{"date":"2025-11-06","close":11460.0},{"date":"2025-11-07","close":11450.0},{"date":"2025-11-10","close":11290.0},{"date":"2025-11-11","close":11380.0},{"date":"2025-11-12","close":11180.0},{"date":"2025-11-13","close":11370.0},{"date":"2025-11-14","close":11290.0},{"date":"2025-11-17","close":11170.0},{"date":"2025-11-18","close":11290.0},{"date":"2025-11-19","close":11160.0},{"date":"2025-11-20","close":11160.0},{"date":"2025-11-21","close":11120.0},{"date":"2025-11-24","close":11280.0},{"date":"2025-11-25","close":11140.0},{"date":"2025-11-26","close":11010.0},{"date":"2025-11-27","close":11050.0},{"date":"2025-11-28","close":11200.0},{"date":"2025-12-01","close":11280.0},{"date":"2025-12-02","close":11180.0},{"date":"2025-12-03","close":11150.0},{"date":"2025-12-04","close":11150.0},{"date":"2025-12-05","close":11230.0},{"date":"2025-12-08","close":11220.0},{"date":"2025-12-09","close":11180.0},{"date":"2025-12-10","close":11280.0},{"date":"2025-12-11","close":11210.0},{"date":"2025-12-12","close":11270.0},{"date":"2025-12-15","close":11150.0},{"date":"2025-12-16","close":11180.0},{"date":"2025-12-17","close":11200.0},{"date":"2025-12-18","close":11580.0},{"date":"2025-12-19","close":11770.0},{"date":"2025-12-22","close":11500.0},{"date":"2025-12-23","close":11620.0},{"date":"2025-12-24","close":11590.0},{"date":"2025-12-26","close":11980.0},{"date":"2025-12-29","close":11750.0},{"date":"2025-12-30","close":11870.0},{"date":"2026-01-02","close":11870.0},{"date":"2026-01-05","close":11950.0},{"date":"2026-01-06","close":11890.0},{"date":"2026-01-07","close":11670.0},{"date":"2026-01-08","close":11300.0},{"date":"2026-01-09","close":11210.0},{"date":"2026-01-12","close":11210.0},{"date":"2026-01-13","close":11250.0},{"date":"2026-01-14","close":11460.0},{"date":"2026-01-15","close":11470.0},{"date":"2026-01-16","close":11300.0},{"date":"2026-01-19","close":11300.0},{"date":"2026-01-20","close":11530.0},{"date":"2026-01-21","close":11600.0},{"date":"2026-01-22","close":11410.0},{"date":"2026-01-23","close":11220.0},{"date":"2026-01-26","close":11350.0},{"date":"2026-01-27","close":11380.0},{"date":"2026-01-28","close":11320.0},{"date":"2026-01-29","close":11150.0},{"date":"2026-01-30","close":11270.0},{"date":"2026-02-02","close":11190.0},{"date":"2026-02-03","close":11190.0},{"date":"2026-02-04","close":11160.0},{"date":"2026-02-05","close":11060.0},{"date":"2026-02-06","close":10850.0},{"date":"2026-02-09","close":10980.0},{"date":"2026-02-10","close":11010.0},{"date":"2026-02-11","close":10890.0},{"date":"2026-02-12","close":11030.0},{"date":"2026-02-13","close":10910.0},{"date":"2026-02-19","close":11090.0},{"date":"2026-02-20","close":11060.0},{"date":"2026-02-23","close":11030.0},{"date":"2026-02-24","close":10950.0},{"date":"2026-02-25","close":11450.0},{"date":"2026-02-26","close":11150.0},{"date":"2026-02-27","close":11250.0},{"date":"2026-03-03","close":10410.0},{"date":"2026-03-04","close":10020.0},{"date":"2026-03-05","close":10370.0},{"date":"2026-03-06","close":10240.0},{"date":"2026-03-09","close":9990.0},{"date":"2026-03-10","close":11250.0},{"date":"2026-03-11","close":10470.0},{"date":"2026-03-12","close":10340.0},{"date":"2026-03-13","close":10330.0},{"date":"2026-03-16","close":10140.0},{"date":"2026-03-17","close":10200.0},{"date":"2026-03-18","close":10180.0},{"date":"2026-03-19","close":10160.0},{"date":"2026-03-20","close":10340.0},{"date":"2026-03-23","close":10090.0},{"date":"2026-03-24","close":10260.0},{"date":"2026-03-25","close":10260.0},{"date":"2026-03-26","close":10380.0},{"date":"2026-03-27","close":10600.0},{"date":"2026-03-30","close":10200.0},{"date":"2026-03-31","close":10300.0},{"date":"2026-04-01","close":10520.0},{"date":"2026-04-02","close":10390.0},{"date":"2026-04-03","close":10250.0},{"date":"2026-04-06","close":10390.0},{"date":"2026-04-07","close":10210.0},{"date":"2026-04-08","close":10330.0},{"date":"2026-04-09","close":10390.0},{"date":"2026-04-10","close":10360.0},{"date":"2026-04-13","close":10330.0},{"date":"2026-04-14","close":10370.0},{"date":"2026-04-15","close":10350.0},{"date":"2026-04-16","close":10730.0},{"date":"2026-04-17","close":10600.0},{"date":"2026-04-20","close":11000.0},{"date":"2026-04-21","close":10880.0},{"date":"2026-04-22","close":10770.0},{"date":"2026-04-23","close":10540.0},{"date":"2026-04-24","close":10580.0},{"date":"2026-04-27","close":10550.0},{"date":"2026-04-28","close":10550.0},{"date":"2026-04-29","close":10730.0},{"date":"2026-04-30","close":10600.0},{"date":"2026-05-04","close":10580.0},{"date":"2026-05-06","close":10520.0},{"date":"2026-05-07","close":10260.0},{"date":"2026-05-08","close":10350.0},{"date":"2026-05-11","close":9450.0},{"date":"2026-05-12","close":10030.0},{"date":"2026-05-13","close":10170.0},{"date":"2026-05-14","close":9990.0},{"date":"2026-05-15","close":10060.0},{"date":"2026-05-18","close":9820.0},{"date":"2026-05-19","close":9810.0},{"date":"2026-05-20","close":9800.0},{"date":"2026-05-21","close":9990.0},{"date":"2026-05-22","close":10050.0},{"date":"2026-05-26","close":10000.0},{"date":"2026-05-27","close":9700.0},{"date":"2026-05-28","close":9700.0},{"date":"2026-05-29","close":9700.0},{"date":"2026-06-01","close":9820.0},{"date":"2026-06-02","close":9590.0},{"date":"2026-06-04","close":9570.0},{"date":"2026-06-05","close":9620.0},{"date":"2026-06-08","close":9500.0},{"date":"2026-06-09","close":9480.0},{"date":"2026-06-10","close":8000.0},{"date":"2026-06-11","close":8790.0},{"date":"2026-06-12","close":8530.0},{"date":"2026-06-15","close":8700.0},{"date":"2026-06-16","close":8400.0},{"date":"2026-06-17","close":8600.0},{"date":"2026-06-18","close":8610.0},{"date":"2026-06-19","close":8490.0},{"date":"2026-06-22","close":9800.0},{"date":"2026-06-23","close":7970.0},{"date":"2026-06-24","close":7180.0},{"date":"2026-06-25","close":7100.0},{"date":"2026-06-26","close":6400.0},{"date":"2026-06-29","close":6510.0},{"date":"2026-06-30","close":6740.0},{"date":"2026-07-01","close":6880.0},{"date":"2026-07-02","close":6830.0},{"date":"2026-07-03","close":6960.0},{"date":"2026-07-06","close":6910.0},{"date":"2026-07-07","close":6910.0},{"date":"2026-07-08","close":6320.0},{"date":"2026-07-09","close":6100.0},{"date":"2026-07-10","close":6160.0},{"date":"2026-07-13","close":5690.0},{"date":"2026-07-14","close":6030.0},{"date":"2026-07-15","close":5910.0},{"date":"2026-07-16","close":6200.0},{"date":"2026-07-20","close":5060.0},{"date":"2026-07-21","close":4300.0},{"date":"2026-07-22","close":4210.0},{"date":"2026-07-23","close":4785.0},{"date":"2026-07-24","close":5000.0},{"date":"2026-07-27","close":4765.0},{"date":"2026-07-28","close":4675.0},{"date":"2026-07-29","close":4500.0},{"date":"2026-07-30","close":4930.0},{"date":"2026-07-31","close":4600.0},{"date":"2026-08-03","close":4495.0},{"date":"2026-08-04","close":4480.0},{"date":"2026-08-05","close":4480.0},{"date":"2026-08-06","close":4575.0},{"date":"2026-08-07","close":4475.0},{"date":"2026-08-10","close":4630.0},{"date":"2026-08-11","close":4550.0},{"date":"2026-08-12","close":4550.0},{"date":"2026-08-13","close":4555.0},{"date":"2026-08-14","close":4700.0},{"date":"2026-08-18","close":4515.0},{"date":"2026-08-19","close":4540.0},{"date":"2026-08-20","close":4540.0},{"date":"2026-08-21","close":4500.0},{"date":"2026-08-24","close":4400.0},{"date":"2026-08-25","close":4300.0},{"date":"2026-08-26","close":4470.0},{"date":"2026-08-27","close":4450.0},{"date":"2026-08-28","close":4460.0},{"date":"2026-08-31","close":4545.0},{"date":"2026-09-01","close":4545.0},{"date":"2026-09-02","close":4490.0},{"date":"2026-09-03","close":4150.0},{"date":"2026-09-04","close":4200.0},{"date":"2026-09-07","close":4200.0},{"date":"2026-09-08","close":4010.0},{"date":"2026-09-09","close":4000.0},{"date":"2026-09-10","close":3930.0},{"date":"2026-09-11","close":3905.0},{"date":"2026-09-14","close":3400.0},{"date":"2026-09-15","close":3240.0},{"date":"2026-09-16","close":3270.0},{"date":"2026-09-17","close":3110.0},{"date":"2026-09-18","close":3800.0},{"date":"2026-09-21","close":3530.0},{"date":"2026-09-22","close":3305.0},{"date":"2026-09-23","close":3575.0},{"date":"2026-09-28","close":3480.0},{"date":"2026-09-29","close":3325.0},{"date":"2026-09-30","close":3520.0},{"date":"2026-10-01","close":3620.0},{"date":"2026-10-02","close":3630.0},{"date":"2026-10-06","close":3505.0},{"date":"2026-10-07","close":3395.0},{"date":"2026-10-08","close":3640.0},{"date":"2026-10-12","close":3755.0},{"date":"2026-10-13","close":4015.0},{"date":"2026-10-14","close":4135.0},{"date":"2026-10-15","close":3225.0},{"date":"2026-10-16","close":3510.0},{"date":"2026-10-19","close":4105.0},{"date":"2026-10-20","close":4065.0},{"date":"2026-10-21","close":3605.0},{"date":"2026-10-22","close":3345.0},{"date":"2026-10-23","close":2900.0}],"chart_data":[{"date":"2024-10-23","open":12080,"high":12190,"low":12080,"close":12190,"volume":134,"rsi_14":37.5,"sma_20":12441.0,"sma_60":13064.67,"sma_120":13625.42},{"date":"2024-10-24","open":12060,"high":12060,"low":12030,"close":12030,"volume":404,"rsi_14":34.04,"sma_20":12413.0,"sma_60":13037.67,"sma_120":13615.25},{"date":"2024-10-25","open":12150,"high":12180,"low":12050,"close":12180,"volume":60,"rsi_14":37.58,"sma_20":12392.5,"sma_60":13013.67,"sma_120":13600.58},{"date":"2024-10-28","open":12180,"high":12180,"low":11830,"close":12140,"volume":548,"rsi_14":34.46,"sma_20":12371.5,"sma_60":12985.0,"sma_120":13588.0},{"date":"2024-10-29","open":12400,"high":12400,"low":12190,"close":12390,"volume":51,"rsi_14":43.93,"sma_20":12357.5,"sma_60":12960.5,"sma_120":13575.0},{"date":"2024-10-30","open":12390,"high":12390,"low":12070,"close":12160,"volume":820,"rsi_14":40.86,"sma_20":12340.5,"sma_60":12932.83,"sma_120":13562.0},{"date":"2024-10-31","open":12160,"high":12490,"low":12160,"close":12490,"volume":70,"rsi_14":54.77,"sma_20":12339.5,"sma_60":12912.67,"sma_120":13549.5},{"date":"2024-11-01","open":12020,"high":12060,"low":12020,"close":12050,"volume":635,"rsi_14":41.99,"sma_20":12318.0,"sma_60":12886.0,"sma_120":13532.08},{"date":"2024-11-04","open":12000,"high":12080,"low":12000,"close":12060,"volume":90,"rsi_14":42.79,"sma_20":12293.5,"sma_60":12858.33,"sma_120":13515.75},{"date":"2024-11-05","open":12000,"high":12000,"low":11770,"close":11770,"volume":1091,"rsi_14":39.68,"sma_20":12252.0,"sma_60":12829.33,"sma_120":13496.5},{"date":"2024-11-06","open":11890,"high":11990,"low":11880,"close":11880,"volume":253,"rsi_14":42.75,"sma_20":12216.0,"sma_60":12824.17,"sma_120":13477.33},{"date":"2024-11-07","open":11880,"high":11880,"low":11880,"close":11880,"volume":57,"rsi_14":38.91,"sma_20":12185.0,"sma_60":12806.0,"sma_120":13458.42},{"date":"2024-11-08","open":12000,"high":12000,"low":12000,"close":12000,"volume":457,"rsi_14":43.39,"sma_20":12170.0,"sma_60":12795.0,"sma_120":13442.58},{"date":"2024-11-11","open":11520,"high":11600,"low":11520,"close":11600,"volume":557,"rsi_14":40.23,"sma_20":12129.0,"sma_60":12764.33,"sma_120":13422.75},{"date":"2024-11-12","open":11330,"high":11510,"low":11330,"close":11450,"volume":692,"rsi_14":36.19,"sma_20":12082.0,"sma_60":12737.0,"sma_120":13398.67},{"date":"2024-11-13","open":11440,"high":11440,"low":11350,"close":11350,"volume":167,"rsi_14":37.02,"sma_20":12035.5,"sma_60":12704.67,"sma_120":13374.5},{"date":"2024-11-14","open":11350,"high":11350,"low":11300,"close":11300,"volume":100,"rsi_14":32.54,"sma_20":11988.0,"sma_60":12665.33,"sma_120":13350.33},{"date":"2024-11-15","open":11300,"high":11300,"low":11090,"close":11090,"volume":404,"rsi_14":30.48,"sma_20":11922.0,"sma_60":12623.5,"sma_120":13324.5},{"date":"2024-11-18","open":10680,"high":11060,"low":10680,"close":11060,"volume":766,"rsi_14":23.08,"sma_20":11859.0,"sma_60":12574.33,"sma_120":13300.42},{"date":"2024-11-19","open":11050,"high":11050,"low":10800,"close":10800,"volume":308,"rsi_14":22.8,"sma_20":11793.5,"sma_60":12519.5,"sma_120":13272.75},{"date":"2024-11-20","open":10800,"high":11000,"low":10750,"close":11000,"volume":226,"rsi_14":18.57,"sma_20":11734.0,"sma_60":12473.33,"sma_120":13247.0},{"date":"2024-11-21","open":10710,"high":10790,"low":10510,"close":10530,"volume":1151,"rsi_14":18.33,"sma_20":11659.0,"sma_60":12420.0,"sma_120":13217.42},{"date":"2024-11-22","open":10690,"high":10780,"low":10690,"close":10780,"volume":154,"rsi_14":25.76,"sma_20":11589.0,"sma_60":12373.67,"sma_120":13186.75},{"date":"2024-11-25","open":10780,"high":11090,"low":10780,"close":11090,"volume":625,"rsi_14":37.22,"sma_20":11536.5,"sma_60":12334.83,"sma_120":13161.5},{"date":"2024-11-26","open":11090,"high":11180,"low":10840,"close":11180,"volume":207,"rsi_14":36.74,"sma_20":11476.0,"sma_60":12296.17,"sma_120":13137.17},{"date":"2024-11-27","open":11180,"high":11440,"low":11180,"close":11360,"volume":43,"rsi_14":40.78,"sma_20":11436.0,"sma_60":12262.83,"sma_120":13112.75},{"date":"2024-11-28","open":11360,"high":11360,"low":11280,"close":11280,"volume":23,"rsi_14":37.05,"sma_20":11375.5,"sma_60":12217.5,"sma_120":13090.08},{"date":"2024-11-29","open":12490,"high":14660,"low":12490,"close":14660,"volume":47396,"rsi_14":76.56,"sma_20":11506.0,"sma_60":12230.33,"sma_120":13089.33},{"date":"2024-12-02","open":12900,"high":12900,"low":11780,"close":11780,"volume":73224,"rsi_14":51.94,"sma_20":11492.0,"sma_60":12201.67,"sma_120":13069.75},{"date":"2024-12-03","open":11780,"high":12060,"low":11610,"close":11780,"volume":15810,"rsi_14":52.56,"sma_20":11492.5,"sma_60":12173.0,"sma_120":13048.75},{"date":"2024-12-04","open":11240,"high":12400,"low":11240,"close":11480,"volume":23454,"rsi_14":51.04,"sma_20":11472.5,"sma_60":12143.0,"sma_120":13025.33},{"date":"2024-12-05","open":11370,"high":11370,"low":11040,"close":11100,"volume":5122,"rsi_14":50.06,"sma_20":11433.5,"sma_60":12106.5,"sma_120":12999.33},{"date":"2024-12-06","open":11100,"high":11590,"low":10890,"close":11340,"volume":7177,"rsi_14":51.55,"sma_20":11400.5,"sma_60":12072.5,"sma_120":12972.25},{"date":"2024-12-09","open":10900,"high":11480,"low":10840,"close":11310,"volume":8398,"rsi_14":52.9,"sma_20":11386.0,"sma_60":12042.0,"sma_120":12945.0},{"date":"2024-12-10","open":11250,"high":11680,"low":11010,"close":11120,"volume":5688,"rsi_14":50.68,"sma_20":11369.5,"sma_60":12015.33,"sma_120":12916.5},{"date":"2024-12-11","open":11900,"high":14280,"low":11900,"close":14220,"volume":33711,"rsi_14":66.17,"sma_20":11513.0,"sma_60":12041.0,"sma_120":12915.83},{"date":"2024-12-12","open":13070,"high":13070,"low":12180,"close":12250,"volume":11195,"rsi_14":55.6,"sma_20":11560.5,"sma_60":12032.67,"sma_120":12898.83},{"date":"2024-12-13","open":12280,"high":13180,"low":12280,"close":13000,"volume":7209,"rsi_14":57.04,"sma_20":11656.0,"sma_60":12030.33,"sma_120":12889.25},{"date":"2024-12-16","open":13400,"high":14180,"low":12510,"close":12770,"volume":8787,"rsi_14":55.8,"sma_20":11741.5,"sma_60":12030.5,"sma_120":12842.42},{"date":"2024-12-17","open":12990,"high":13380,"low":12770,"close":12770,"volume":3352,"rsi_14":55.21,"sma_20":11840.0,"sma_60":12031.67,"sma_120":12821.5},{"date":"2024-12-18","open":12500,"high":12690,"low":12360,"close":12690,"volume":3307,"rsi_14":55.21,"sma_20":11924.5,"sma_60":12033.17,"sma_120":12807.33},{"date":"2024-12-19","open":12690,"high":12690,"low":12360,"close":12360,"volume":920,"rsi_14":39.03,"sma_20":12016.0,"sma_60":12029.33,"sma_120":12792.0},{"date":"2024-12-20","open":12600,"high":12600,"low":12260,"close":12280,"volume":1308,"rsi_14":53.26,"sma_20":12091.0,"sma_60":12024.17,"sma_120":12773.33},{"date":"2024-12-23","open":12550,"high":12550,"low":12010,"close":12210,"volume":1221,"rsi_14":52.77,"sma_20":12147.0,"sma_60":12018.33,"sma_120":12756.92},{"date":"2024-12-24","open":12060,"high":12150,"low":12060,"close":12130,"volume":1328,"rsi_14":54.32,"sma_20":12194.5,"sma_60":12009.33,"sma_120":12739.92},{"date":"2024-12-26","open":12400,"high":12400,"low":12060,"close":12270,"volume":453,"rsi_14":58.02,"sma_20":12240.0,"sma_60":12005.5,"sma_120":12725.17},{"date":"2024-12-27","open":12040,"high":12240,"low":12030,"close":12220,"volume":1531,"rsi_14":56.2,"sma_20":12287.0,"sma_60":12000.67,"sma_120":12710.5},{"date":"2024-12-30","open":12210,"high":12210,"low":11920,"close":12120,"volume":2419,"rsi_14":55.65,"sma_20":12160.0,"sma_60":11994.67,"sma_120":12695.25},{"date":"2025-01-02","open":12000,"high":12300,"low":12000,"close":12300,"volume":1234,"rsi_14":58.24,"sma_20":12186.0,"sma_60":11990.5,"sma_120":12681.5},{"date":"2025-01-03","open":12110,"high":12300,"low":12110,"close":12290,"volume":664,"rsi_14":26.29,"sma_20":12211.5,"sma_60":11985.33,"sma_120":12668.25},{"date":"2025-01-06","open":12290,"high":12290,"low":12050,"close":12250,"volume":3478,"rsi_14":50.0,"sma_20":12250.0,"sma_60":11979.5,"sma_120":12655.33},{"date":"2025-01-07","open":12070,"high":12230,"low":12070,"close":12110,"volume":1184,"rsi_14":20.92,"sma_20":12300.5,"sma_60":11973.0,"sma_120":12641.0},{"date":"2025-01-08","open":12210,"high":12220,"low":12160,"close":12160,"volume":355,"rsi_14":27.41,"sma_20":12341.5,"sma_60":11970.67,"sma_120":12624.83},{"date":"2025-01-09","open":12010,"high":12230,"low":12010,"close":12030,"volume":402,"rsi_14":25.0,"sma_20":12377.5,"sma_60":11964.17,"sma_120":12607.33},{"date":"2025-01-10","open":12040,"high":12400,"low":12040,"close":12250,"volume":283,"rsi_14":36.42,"sma_20":12434.0,"sma_60":11961.83,"sma_120":12593.17},{"date":"2025-01-13","open":12000,"high":12070,"low":12000,"close":12060,"volume":935,"rsi_14":39.86,"sma_20":12326.0,"sma_60":11958.17,"sma_120":12575.08},{"date":"2025-01-14","open":12060,"high":12360,"low":12060,"close":12250,"volume":344,"rsi_14":49.06,"sma_20":12326.0,"sma_60":11958.17,"sma_120":12561.58},{"date":"2025-01-15","open":12240,"high":12240,"low":12110,"close":12110,"volume":534,"rsi_14":46.99,"sma_20":12281.5,"sma_60":11953.17,"sma_120":12546.0},{"date":"2025-01-16","open":12200,"high":12390,"low":12020,"close":12390,"volume":1210,"rsi_14":56.99,"sma_20":12262.5,"sma_60":11954.33,"sma_120":12535.08},{"date":"2025-01-17","open":12130,"high":12370,"low":12130,"close":12370,"volume":1375,"rsi_14":52.87,"sma_20":12242.5,"sma_60":11958.67,"sma_120":12523.17},{"date":"2025-01-20","open":12310,"high":12370,"low":12310,"close":12370,"volume":554,"rsi_14":54.44,"sma_20":12226.5,"sma_60":11961.67,"sma_120":12513.17},{"date":"2025-01-21","open":12330,"high":12350,"low":12110,"close":12350,"volume":616,"rsi_14":57.14,"sma_20":12226.0,"sma_60":11967.0,"sma_120":12502.33},{"date":"2025-01-22","open":12070,"high":12310,"low":12070,"close":12260,"volume":400,"rsi_14":48.68,"sma_20":12225.0,"sma_60":11968.33,"sma_120":12491.0},{"date":"2025-01-23","open":12010,"high":12240,"low":12010,"close":12090,"volume":1218,"rsi_14":44.05,"sma_20":12219.0,"sma_60":11967.5,"sma_120":12476.25},{"date":"2025-01-24","open":12460,"high":12460,"low":12000,"close":12090,"volume":1014,"rsi_14":45.12,"sma_20":12217.0,"sma_60":11962.5,"sma_120":12461.5},{"date":"2025-01-31","open":12010,"high":12050,"low":11900,"close":11920,"volume":1684,"rsi_14":44.31,"sma_20":12199.5,"sma_60":11958.5,"sma_120":12445.67},{"date":"2025-02-03","open":11550,"high":11990,"low":11550,"close":11990,"volume":803,"rsi_14":44.97,"sma_20":12188.0,"sma_60":11950.17,"sma_120":12431.42},{"date":"2025-02-04","open":11640,"high":11920,"low":11640,"close":11810,"volume":1468,"rsi_14":43.68,"sma_20":12172.5,"sma_60":11946.17,"sma_120":12416.08},{"date":"2025-02-05","open":11810,"high":12000,"low":11810,"close":11890,"volume":618,"rsi_14":38.75,"sma_20":12152.0,"sma_60":11943.33,"sma_120":12400.83},{"date":"2025-02-06","open":11640,"high":11850,"low":11640,"close":11760,"volume":1583,"rsi_14":40.26,"sma_20":12125.5,"sma_60":11943.17,"sma_120":12386.25},{"date":"2025-02-07","open":11610,"high":11700,"low":11610,"close":11690,"volume":541,"rsi_14":30.28,"sma_20":12097.5,"sma_60":11940.0,"sma_120":12382.08},{"date":"2025-02-10","open":11550,"high":11670,"low":11550,"close":11650,"volume":96,"rsi_14":32.58,"sma_20":12074.5,"sma_60":11936.17,"sma_120":12371.08},{"date":"2025-02-11","open":11760,"high":11850,"low":11760,"close":11760,"volume":226,"rsi_14":22.61,"sma_20":12054.5,"sma_60":11932.17,"sma_120":12363.58},{"date":"2025-02-12","open":11950,"high":11950,"low":11610,"close":11610,"volume":386,"rsi_14":20.31,"sma_20":12033.5,"sma_60":11932.33,"sma_120":12348.33},{"date":"2025-02-13","open":11620,"high":11740,"low":11620,"close":11620,"volume":124,"rsi_14":20.93,"sma_20":12002.0,"sma_60":11935.17,"sma_120":12336.08},{"date":"2025-02-14","open":11630,"high":11780,"low":11630,"close":11700,"volume":39,"rsi_14":25.93,"sma_20":11984.0,"sma_60":11941.0,"sma_120":12322.83},{"date":"2025-02-17","open":11700,"high":11710,"low":11530,"close":11700,"volume":473,"rsi_14":27.78,"sma_20":11956.5,"sma_60":11947.67,"sma_120":12306.5},{"date":"2025-02-18","open":11790,"high":11790,"low":11340,"close":11420,"volume":2017,"rsi_14":25.55,"sma_20":11922.0,"sma_60":11953.17,"sma_120":12288.33},{"date":"2025-02-19","open":11420,"high":11570,"low":11390,"close":11560,"volume":694,"rsi_14":32.45,"sma_20":11880.5,"sma_60":11961.5,"sma_120":12267.92},{"date":"2025-02-20","open":11560,"high":11900,"low":11560,"close":11560,"volume":899,"rsi_14":36.57,"sma_20":11840.0,"sma_60":11974.17,"sma_120":12246.83},{"date":"2025-02-21","open":12000,"high":12020,"low":11980,"close":12000,"volume":1589,"rsi_14":50.29,"sma_20":11821.5,"sma_60":11990.83,"sma_120":12232.08},{"date":"2025-02-24","open":11710,"high":12500,"low":11710,"close":12500,"volume":1958,"rsi_14":67.0,"sma_20":11829.0,"sma_60":12023.67,"sma_120":12221.83},{"date":"2025-02-25","open":12300,"high":12300,"low":12040,"close":12060,"volume":632,"rsi_14":53.56,"sma_20":11819.0,"sma_60":12045.0,"sma_120":12209.33},{"date":"2025-02-26","open":12060,"high":12060,"low":11900,"close":12060,"volume":123,"rsi_14":56.64,"sma_20":11817.5,"sma_60":12061.17,"sma_120":12198.0},{"date":"2025-02-27","open":12300,"high":12300,"low":12090,"close":12090,"volume":175,"rsi_14":59.01,"sma_20":11817.5,"sma_60":12076.33,"sma_120":12186.25},{"date":"2025-02-28","open":11640,"high":11850,"low":11640,"close":11840,"volume":119,"rsi_14":53.91,"sma_20":11813.5,"sma_60":12084.33,"sma_120":12173.58},{"date":"2025-03-04","open":12100,"high":12100,"low":11550,"close":11670,"volume":278,"rsi_14":48.19,"sma_20":11797.5,"sma_60":12090.83,"sma_120":12154.17},{"date":"2025-03-05","open":11670,"high":11790,"low":11670,"close":11770,"volume":667,"rsi_14":53.28,"sma_20":11795.5,"sma_60":12042.67,"sma_120":12136.5},{"date":"2025-03-06","open":11840,"high":11840,"low":11790,"close":11830,"volume":410,"rsi_14":54.22,"sma_20":11792.5,"sma_60":12043.5,"sma_120":12122.58},{"date":"2025-03-07","open":11910,"high":11990,"low":11850,"close":11990,"volume":1100,"rsi_14":55.64,"sma_20":11804.0,"sma_60":12047.0,"sma_120":12110.0},{"date":"2025-03-10","open":12070,"high":12070,"low":11800,"close":11980,"volume":115,"rsi_14":55.43,"sma_20":11818.5,"sma_60":12055.33,"sma_120":12099.17},{"date":"2025-03-11","open":11990,"high":11990,"low":11820,"close":11830,"volume":282,"rsi_14":58.37,"sma_20":11827.5,"sma_60":12067.5,"sma_120":12087.0},{"date":"2025-03-12","open":11640,"high":11750,"low":11640,"close":11670,"volume":445,"rsi_14":52.23,"sma_20":11823.0,"sma_60":12073.0,"sma_120":12072.75},{"date":"2025-03-13","open":11670,"high":11670,"low":11410,"close":11620,"volume":856,"rsi_14":51.19,"sma_20":11823.5,"sma_60":12078.17,"sma_120":12060.08},{"date":"2025-03-14","open":11420,"high":11600,"low":11410,"close":11450,"volume":344,"rsi_14":37.78,"sma_20":11815.0,"sma_60":12083.67,"sma_120":12049.5},{"date":"2025-03-17","open":11730,"high":11950,"low":11450,"close":11820,"volume":944,"rsi_14":33.96,"sma_20":11821.0,"sma_60":12043.67,"sma_120":12042.33},{"date":"2025-03-18","open":11820,"high":11820,"low":11700,"close":11810,"volume":51,"rsi_14":42.6,"sma_20":11826.5,"sma_60":12036.33,"sma_120":12034.5},{"date":"2025-03-19","open":11980,"high":11980,"low":11900,"close":11900,"volume":1677,"rsi_14":45.51,"sma_20":11850.5,"sma_60":12018.0,"sma_120":12024.17},{"date":"2025-03-20","open":11900,"high":11900,"low":11890,"close":11890,"volume":54,"rsi_14":44.32,"sma_20":11867.0,"sma_60":12003.33,"sma_120":12016.92},{"date":"2025-03-21","open":11520,"high":11900,"low":11520,"close":11900,"volume":107,"rsi_14":51.97,"sma_20":11884.0,"sma_60":11988.83,"sma_120":12010.25},{"date":"2025-03-24","open":11900,"high":11990,"low":11700,"close":11710,"volume":289,"rsi_14":51.3,"sma_20":11869.5,"sma_60":11972.5,"sma_120":12002.83},{"date":"2025-03-25","open":11710,"high":11710,"low":11710,"close":11710,"volume":231,"rsi_14":47.92,"sma_20":11830.0,"sma_60":11961.67,"sma_120":11995.5},{"date":"2025-03-26","open":11710,"high":11710,"low":11510,"close":11580,"volume":208,"rsi_14":41.72,"sma_20":11806.0,"sma_60":11950.0,"sma_120":11987.08},{"date":"2025-03-27","open":11650,"high":11760,"low":11650,"close":11760,"volume":803,"rsi_14":42.48,"sma_20":11791.0,"sma_60":11942.5,"sma_120":11980.42},{"date":"2025-03-28","open":11750,"high":11780,"low":11750,"close":11770,"volume":42,"rsi_14":43.14,"sma_20":11775.0,"sma_60":11936.5,"sma_120":11972.92},{"date":"2025-03-31","open":11680,"high":11720,"low":11680,"close":11700,"volume":790,"rsi_14":45.52,"sma_20":11768.0,"sma_60":11927.0,"sma_120":11966.25},{"date":"2025-04-01","open":11970,"high":12110,"low":11950,"close":12110,"volume":6875,"rsi_14":62.94,"sma_20":11790.0,"sma_60":11925.17,"sma_120":11962.92},{"date":"2025-04-02","open":12110,"high":12110,"low":11640,"close":12110,"volume":1121,"rsi_14":64.85,"sma_20":11807.0,"sma_60":11925.0,"sma_120":11959.83},{"date":"2025-04-03","open":11900,"high":12330,"low":11900,"close":12090,"volume":2173,"rsi_14":71.33,"sma_20":11820.0,"sma_60":11921.5,"sma_120":11956.0},{"date":"2025-04-04","open":12350,"high":13080,"low":12340,"close":12970,"volume":3299,"rsi_14":78.61,"sma_20":11869.0,"sma_60":11932.83,"sma_120":11959.08},{"date":"2025-04-07","open":13490,"high":15770,"low":13490,"close":14080,"volume":25485,"rsi_14":86.5,"sma_20":11974.0,"sma_60":11963.33,"sma_120":11971.42},{"date":"2025-04-08","open":13800,"high":14700,"low":13800,"close":13890,"volume":7525,"rsi_14":81.0,"sma_20":12077.0,"sma_60":11993.0,"sma_120":11983.0},{"date":"2025-04-09","open":13200,"high":14560,"low":13200,"close":14440,"volume":2915,"rsi_14":84.0,"sma_20":12215.5,"sma_60":12031.0,"sma_120":12000.83},{"date":"2025-04-10","open":14900,"high":14900,"low":14040,"close":14360,"volume":4816,"rsi_14":82.2,"sma_20":12352.5,"sma_60":12069.83,"sma_120":12017.0},{"date":"2025-04-11","open":14050,"high":14480,"low":14020,"close":14450,"volume":1093,"rsi_14":86.83,"sma_20":12502.5,"sma_60":12106.5,"sma_120":12034.17},{"date":"2025-04-14","open":14800,"high":14800,"low":14160,"close":14200,"volume":2866,"rsi_14":81.36,"sma_20":12621.5,"sma_60":12142.17,"sma_120":12050.17},{"date":"2025-04-15","open":13870,"high":14490,"low":13870,"close":14410,"volume":2509,"rsi_14":84.94,"sma_20":12751.5,"sma_60":12178.17,"sma_120":12068.17},{"date":"2025-04-16","open":14700,"high":14700,"low":14100,"close":14410,"volume":1234,"rsi_14":84.24,"sma_20":12877.0,"sma_60":12216.5,"sma_120":12084.83},{"date":"2025-04-17","open":13810,"high":14180,"low":13520,"close":14170,"volume":4876,"rsi_14":79.27,"sma_20":12991.0,"sma_60":12246.17,"sma_120":12100.25},{"date":"2025-04-18","open":14320,"high":15080,"low":14320,"close":14510,"volume":4782,"rsi_14":82.15,"sma_20":13121.5,"sma_60":12281.83,"sma_120":12120.25},{"date":"2025-04-21","open":15300,"high":15500,"low":14500,"close":14740,"volume":2923,"rsi_14":81.38,"sma_20":13273.0,"sma_60":12321.33,"sma_120":12141.5},{"date":"2025-04-22","open":15580,"high":18000,"low":14820,"close":14820,"volume":18017,"rsi_14":81.73,"sma_20":13428.5,"sma_60":12362.5,"sma_120":12164.75},{"date":"2025-04-23","open":14670,"high":14870,"low":13800,"close":13970,"volume":6185,"rsi_14":68.43,"sma_20":13548.0,"sma_60":12391.0,"sma_120":12179.67},{"date":"2025-04-24","open":13980,"high":14000,"low":13550,"close":13610,"volume":2147,"rsi_14":56.99,"sma_20":13640.5,"sma_60":12416.33,"sma_120":12191.92},{"date":"2025-04-25","open":14150,"high":14150,"low":13710,"close":13980,"volume":1070,"rsi_14":48.7,"sma_20":13751.0,"sma_60":12447.83,"sma_120":12205.17},{"date":"2025-04-28","open":13660,"high":13660,"low":13350,"close":13560,"volume":1714,"rsi_14":45.95,"sma_20":13844.0,"sma_60":12475.17,"sma_120":12216.83},{"date":"2025-04-29","open":13360,"high":15490,"low":13360,"close":14430,"volume":6834,"rsi_14":49.89,"sma_20":13960.0,"sma_60":12515.83,"sma_120":12233.0},{"date":"2025-04-30","open":13650,"high":14430,"low":13650,"close":13980,"volume":2665,"rsi_14":46.01,"sma_20":14053.5,"sma_60":12552.0,"sma_120":12249.08},{"date":"2025-05-02","open":13980,"high":13980,"low":13510,"close":13510,"volume":2466,"rsi_14":40.86,"sma_20":14124.5,"sma_60":12579.0,"sma_120":12261.17},{"date":"2025-05-07","open":14570,"high":14570,"low":13020,"close":13330,"volume":2164,"rsi_14":41.42,"sma_20":14142.5,"sma_60":12605.17,"sma_120":12274.17},{"date":"2025-05-08","open":13330,"high":13460,"low":13260,"close":13450,"volume":1007,"rsi_14":40.36,"sma_20":14111.0,"sma_60":12634.5,"sma_120":12287.25},{"date":"2025-05-09","open":13450,"high":13450,"low":13150,"close":13180,"volume":1071,"rsi_14":38.29,"sma_20":14075.5,"sma_60":12660.0,"sma_120":12298.08},{"date":"2025-05-12","open":13150,"high":13900,"low":13150,"close":13350,"volume":1241,"rsi_14":42.08,"sma_20":14021.0,"sma_60":12686.5,"sma_120":12309.33},{"date":"2025-05-13","open":13110,"high":13900,"low":13110,"close":13380,"volume":2233,"rsi_14":38.4,"sma_20":13972.0,"sma_60":12716.0,"sma_120":12324.17},{"date":"2025-05-14","open":13370,"high":13380,"low":13190,"close":13190,"volume":1313,"rsi_14":33.95,"sma_20":13909.0,"sma_60":12742.17,"sma_120":12338.67},{"date":"2025-05-15","open":13300,"high":13300,"low":12970,"close":12970,"volume":635,"rsi_14":31.39,"sma_20":13847.5,"sma_60":12763.33,"sma_120":12352.17},{"date":"2025-05-16","open":12860,"high":12860,"low":12800,"close":12850,"volume":831,"rsi_14":36.79,"sma_20":13769.5,"sma_60":12782.5,"sma_120":12365.08},{"date":"2025-05-19","open":12690,"high":12690,"low":12300,"close":12310,"volume":1613,"rsi_14":35.29,"sma_20":13664.5,"sma_60":12797.33,"sma_120":12375.25},{"date":"2025-05-20","open":12320,"high":12890,"low":12200,"close":12730,"volume":102,"rsi_14":36.02,"sma_20":13592.5,"sma_60":12816.83,"sma_120":12389.17},{"date":"2025-05-21","open":12600,"high":12900,"low":12400,"close":12400,"volume":572,"rsi_14":36.76,"sma_20":13487.0,"sma_60":12830.83,"sma_120":12402.5},{"date":"2025-05-22","open":12400,"high":12630,"low":12210,"close":12550,"volume":2002,"rsi_14":24.32,"sma_20":13377.5,"sma_60":12840.0,"sma_120":12415.42},{"date":"2025-05-23","open":12870,"high":12870,"low":11920,"close":12080,"volume":1984,"rsi_14":24.18,"sma_20":13240.5,"sma_60":12833.0,"sma_120":12428.33},{"date":"2025-05-26","open":11920,"high":11920,"low":11810,"close":11810,"volume":8567,"rsi_14":25.57,"sma_20":13132.5,"sma_60":12828.83,"sma_120":12436.92},{"date":"2025-05-27","open":11840,"high":11840,"low":11800,"close":11830,"volume":3642,"rsi_14":27.41,"sma_20":13043.5,"sma_60":12825.0,"sma_120":12443.08},{"date":"2025-05-28","open":11820,"high":11820,"low":11760,"close":11810,"volume":889,"rsi_14":24.53,"sma_20":12935.0,"sma_60":12820.33,"sma_120":12448.33},{"date":"2025-05-29","open":11740,"high":12000,"low":11740,"close":11990,"volume":272,"rsi_14":30.99,"sma_20":12856.5,"sma_60":12822.83,"sma_120":12453.58},{"date":"2025-05-30","open":11990,"high":12190,"low":11760,"close":11970,"volume":864,"rsi_14":26.85,"sma_20":12733.5,"sma_60":12827.83,"sma_120":12459.33},{"date":"2025-06-02","open":12000,"high":12000,"low":11810,"close":11840,"volume":759,"rsi_14":25.0,"sma_20":12626.5,"sma_60":12829.0,"sma_120":12435.83},{"date":"2025-06-04","open":11840,"high":11860,"low":11740,"close":11740,"volume":4100,"rsi_14":25.75,"sma_20":12538.0,"sma_60":12827.5,"sma_120":12435.5},{"date":"2025-06-05","open":11800,"high":11900,"low":11800,"close":11800,"volume":919,"rsi_14":29.33,"sma_20":12461.5,"sma_60":12824.33,"sma_120":12435.67},{"date":"2025-06-09","open":11800,"high":11980,"low":11800,"close":11950,"volume":627,"rsi_14":34.27,"sma_20":12386.5,"sma_60":12823.83,"sma_120":12439.58},{"date":"2025-06-10","open":12000,"high":12000,"low":11840,"close":11840,"volume":767,"rsi_14":40.33,"sma_20":12319.5,"sma_60":12824.0,"sma_120":12445.75},{"date":"2025-06-11","open":11850,"high":12000,"low":11850,"close":12000,"volume":2368,"rsi_14":33.18,"sma_20":12252.0,"sma_60":12829.5,"sma_120":12451.25},{"date":"2025-06-12","open":11910,"high":12130,"low":11910,"close":12120,"volume":1182,"rsi_14":42.86,"sma_20":12189.0,"sma_60":12837.83,"sma_120":12458.0},{"date":"2025-06-13","open":12120,"high":12120,"low":11880,"close":11880,"volume":1061,"rsi_14":33.66,"sma_20":12123.5,"sma_60":12845.0,"sma_120":12464.33},{"date":"2025-06-16","open":12100,"high":12100,"low":11750,"close":11980,"volume":1563,"rsi_14":47.02,"sma_20":12074.0,"sma_60":12847.67,"sma_120":12445.67},{"date":"2025-06-17","open":11980,"high":11980,"low":11930,"close":11960,"volume":192,"rsi_14":55.24,"sma_20":12029.5,"sma_60":12850.17,"sma_120":12443.25},{"date":"2025-06-18","open":11810,"high":11940,"low":11710,"close":11930,"volume":2097,"rsi_14":53.47,"sma_20":12010.5,"sma_60":12850.67,"sma_120":12434.33},{"date":"2025-06-19","open":11890,"high":12200,"low":11890,"close":11960,"volume":292,"rsi_14":55.17,"sma_20":11972.0,"sma_60":12851.83,"sma_120":12427.58},{"date":"2025-06-20","open":12190,"high":12190,"low":11790,"close":12090,"volume":3536,"rsi_14":53.57,"sma_20":11956.5,"sma_60":12855.0,"sma_120":12421.92},{"date":"2025-06-23","open":12080,"high":12080,"low":11830,"close":11840,"volume":1426,"rsi_14":46.01,"sma_20":11921.0,"sma_60":12857.17,"sma_120":12414.83},{"date":"2025-06-24","open":12350,"high":12350,"low":11850,"close":11990,"volume":517,"rsi_14":54.55,"sma_20":11916.5,"sma_60":12861.83,"sma_120":12411.75},{"date":"2025-06-25","open":11990,"high":12010,"low":11910,"close":12010,"volume":715,"rsi_14":58.6,"sma_20":11926.5,"sma_60":12869.0,"sma_120":12409.5},{"date":"2025-06-26","open":12000,"high":12010,"low":11960,"close":12000,"volume":682,"rsi_14":56.58,"sma_20":11935.0,"sma_60":12873.0,"sma_120":12407.75},{"date":"2025-06-27","open":12310,"high":12310,"low":11830,"close":12030,"volume":2395,"rsi_14":52.86,"sma_20":11946.0,"sma_60":12877.33,"sma_120":12406.92},{"date":"2025-06-30","open":12010,"high":12020,"low":11860,"close":11970,"volume":152,"rsi_14":54.81,"sma_20":11945.0,"sma_60":12881.83,"sma_120":12404.42},{"date":"2025-07-01","open":12000,"high":12000,"low":11930,"close":11990,"volume":168,"rsi_14":49.59,"sma_20":11946.0,"sma_60":12879.83,"sma_120":12402.5},{"date":"2025-07-02","open":11990,"high":11990,"low":11980,"close":11980,"volume":529,"rsi_14":43.64,"sma_20":11953.0,"sma_60":12877.67,"sma_120":12401.33},{"date":"2025-07-03","open":11970,"high":12090,"low":11950,"close":11990,"volume":1598,"rsi_14":56.32,"sma_20":11965.5,"sma_60":12876.0,"sma_120":12398.75},{"date":"2025-07-04","open":11840,"high":12200,"low":11840,"close":12200,"volume":679,"rsi_14":61.22,"sma_20":11985.5,"sma_60":12863.17,"sma_120":12398.0},{"date":"2025-07-07","open":12090,"high":12180,"low":12090,"close":12180,"volume":363,"rsi_14":61.22,"sma_20":11997.0,"sma_60":12831.5,"sma_120":12397.42},{"date":"2025-07-08","open":12180,"high":12180,"low":12170,"close":12170,"volume":99,"rsi_14":62.5,"sma_20":12013.5,"sma_60":12802.83,"sma_120":12397.92},{"date":"2025-07-09","open":12160,"high":12160,"low":12000,"close":12130,"volume":313,"rsi_14":58.76,"sma_20":12020.0,"sma_60":12764.33,"sma_120":12397.67},{"date":"2025-07-10","open":12100,"high":12250,"low":12020,"close":12200,"volume":1293,"rsi_14":56.04,"sma_20":12024.0,"sma_60":12728.33,"sma_120":12399.08},{"date":"2025-07-11","open":12200,"high":12200,"low":12100,"close":12190,"volume":54,"rsi_14":76.12,"sma_20":12039.5,"sma_60":12690.67,"sma_120":12398.58},{"date":"2025-07-14","open":12460,"high":12460,"low":12210,"close":12210,"volume":18,"rsi_14":70.37,"sma_20":12051.0,"sma_60":12657.5,"sma_120":12399.83},{"date":"2025-07-15","open":12190,"high":12190,"low":12100,"close":12160,"volume":31,"rsi_14":63.16,"sma_20":12061.0,"sma_60":12620.0,"sma_120":12399.08},{"date":"2025-07-16","open":12160,"high":12160,"low":12080,"close":12080,"volume":500,"rsi_14":56.25,"sma_20":12068.5,"sma_60":12581.17,"sma_120":12398.83},{"date":"2025-07-17","open":12000,"high":12080,"low":12000,"close":12000,"volume":286,"rsi_14":47.83,"sma_20":12070.5,"sma_60":12545.0,"sma_120":12395.58},{"date":"2025-07-18","open":11990,"high":12000,"low":11990,"close":11990,"volume":329,"rsi_14":51.56,"sma_20":12065.5,"sma_60":12503.0,"sma_120":12392.42},{"date":"2025-07-21","open":12000,"high":12010,"low":11910,"close":12010,"volume":368,"rsi_14":51.56,"sma_20":12074.0,"sma_60":12457.5,"sma_120":12389.42},{"date":"2025-07-22","open":12050,"high":12060,"low":11930,"close":12050,"volume":149,"rsi_14":55.22,"sma_20":12077.0,"sma_60":12411.33,"sma_120":12386.92},{"date":"2025-07-23","open":11930,"high":12140,"low":11930,"close":12110,"volume":30,"rsi_14":58.33,"sma_20":12082.0,"sma_60":12380.33,"sma_120":12385.67},{"date":"2025-07-24","open":12110,"high":12110,"low":11950,"close":12040,"volume":1387,"rsi_14":36.21,"sma_20":12084.0,"sma_60":12354.17,"sma_120":12385.25},{"date":"2025-07-25","open":12020,"high":12020,"low":12010,"close":12010,"volume":162,"rsi_14":35.59,"sma_20":12083.0,"sma_60":12321.33,"sma_120":12384.58},{"date":"2025-07-28","open":12010,"high":12010,"low":11900,"close":11900,"volume":135,"rsi_14":30.43,"sma_20":12079.5,"sma_60":12293.67,"sma_120":12384.42},{"date":"2025-07-29","open":11900,"high":12040,"low":11900,"close":11990,"volume":131,"rsi_14":40.54,"sma_20":12079.5,"sma_60":12253.0,"sma_120":12384.42},{"date":"2025-07-30","open":11990,"high":12100,"low":11990,"close":12100,"volume":638,"rsi_14":43.59,"sma_20":12085.5,"sma_60":12221.67,"sma_120":12386.83},{"date":"2025-07-31","open":12100,"high":12100,"low":12100,"close":12100,"volume":573,"rsi_14":44.16,"sma_20":12091.0,"sma_60":12198.17,"sma_120":12388.58},{"date":"2025-08-01","open":11930,"high":12100,"low":11930,"close":12100,"volume":104,"rsi_14":42.67,"sma_20":12086.0,"sma_60":12177.67,"sma_120":12391.42},{"date":"2025-08-04","open":12180,"high":12180,"low":11850,"close":11850,"volume":118,"rsi_14":33.68,"sma_20":12069.5,"sma_60":12151.0,"sma_120":12392.75},{"date":"2025-08-05","open":11850,"high":11990,"low":11850,"close":11990,"volume":490,"rsi_14":45.54,"sma_20":12060.5,"sma_60":12131.17,"sma_120":12395.58},{"date":"2025-08-06","open":12160,"high":12160,"low":11930,"close":12100,"volume":7,"rsi_14":54.81,"sma_20":12059.0,"sma_60":12110.33,"sma_120":12398.42},{"date":"2025-08-07","open":12160,"high":12160,"low":12100,"close":12100,"volume":212,"rsi_14":55.34,"sma_20":12054.0,"sma_60":12089.0,"sma_120":12402.5},{"date":"2025-08-08","open":12100,"high":12100,"low":12100,"close":12100,"volume":1,"rsi_14":54.46,"sma_20":12049.5,"sma_60":12070.83,"sma_120":12406.5},{"date":"2025-08-11","open":12100,"high":12100,"low":11830,"close":11950,"volume":431,"rsi_14":45.54,"sma_20":12036.5,"sma_60":12053.83,"sma_120":12408.58},{"date":"2025-08-12","open":11950,"high":11970,"low":11950,"close":11970,"volume":45,"rsi_14":43.52,"sma_20":12027.0,"sma_60":12039.17,"sma_120":12410.83},{"date":"2025-08-13","open":11930,"high":11970,"low":11840,"close":11970,"volume":227,"rsi_14":46.53,"sma_20":12021.5,"sma_60":12033.5,"sma_120":12415.42},{"date":"2025-08-14","open":11870,"high":11960,"low":11860,"close":11960,"volume":470,"rsi_14":47.47,"sma_20":12019.5,"sma_60":12020.67,"sma_120":12418.75},{"date":"2025-08-18","open":11870,"high":11910,"low":11810,"close":11900,"volume":823,"rsi_14":50.0,"sma_20":12015.0,"sma_60":12012.33,"sma_120":12421.58},{"date":"2025-08-19","open":11820,"high":11890,"low":11800,"close":11890,"volume":101,"rsi_14":44.19,"sma_20":12009.0,"sma_60":12001.33,"sma_120":12420.67},{"date":"2025-08-20","open":11890,"high":11890,"low":11750,"close":11790,"volume":775,"rsi_14":31.76,"sma_20":11996.0,"sma_60":11996.5,"sma_120":12414.75},{"date":"2025-08-21","open":11790,"high":11790,"low":11750,"close":11770,"volume":420,"rsi_14":31.03,"sma_20":11979.0,"sma_60":11995.83,"sma_120":12412.33},{"date":"2025-08-22","open":11760,"high":11850,"low":11760,"close":11850,"volume":12,"rsi_14":36.84,"sma_20":11969.5,"sma_60":11996.17,"sma_120":12410.58},{"date":"2025-08-25","open":11850,"high":11850,"low":11840,"close":11840,"volume":34,"rsi_14":49.3,"sma_20":11961.0,"sma_60":11996.67,"sma_120":12408.5},{"date":"2025-08-26","open":11830,"high":11830,"low":11830,"close":11830,"volume":10,"rsi_14":36.21,"sma_20":11957.5,"sma_60":11994.0,"sma_120":12408.42},{"date":"2025-08-27","open":11750,"high":11750,"low":11720,"close":11720,"volume":710,"rsi_14":17.24,"sma_20":11944.0,"sma_60":11989.83,"sma_120":12408.83},{"date":"2025-08-28","open":11730,"high":11810,"low":11730,"close":11810,"volume":241,"rsi_14":28.36,"sma_20":11929.5,"sma_60":11989.33,"sma_120":12409.17},{"date":"2025-08-29","open":12180,"high":12180,"low":12010,"close":12010,"volume":166,"rsi_14":44.83,"sma_20":11925.0,"sma_60":11993.83,"sma_120":12410.67},{"date":"2025-09-01","open":11940,"high":11940,"low":11760,"close":11850,"volume":79,"rsi_14":44.32,"sma_20":11912.5,"sma_60":11994.67,"sma_120":12409.5},{"date":"2025-09-02","open":11840,"high":11840,"low":11730,"close":11810,"volume":219,"rsi_14":41.11,"sma_20":11910.5,"sma_60":11992.33,"sma_120":12408.08},{"date":"2025-09-03","open":11810,"high":11810,"low":11810,"close":11810,"volume":216,"rsi_14":41.11,"sma_20":11901.5,"sma_60":11991.83,"sma_120":12407.92},{"date":"2025-09-04","open":11810,"high":11810,"low":11720,"close":11720,"volume":25,"rsi_14":37.76,"sma_20":11882.5,"sma_60":11987.17,"sma_120":12408.33},{"date":"2025-09-05","open":11720,"high":11740,"low":11720,"close":11740,"volume":2,"rsi_14":41.49,"sma_20":11864.5,"sma_60":11980.83,"sma_120":12409.33},{"date":"2025-09-08","open":11740,"high":11740,"low":11460,"close":11630,"volume":742,"rsi_14":37.5,"sma_20":11841.0,"sma_60":11976.67,"sma_120":12410.83},{"date":"2025-09-09","open":11630,"high":11840,"low":11630,"close":11840,"volume":409,"rsi_14":52.17,"sma_20":11835.5,"sma_60":11974.33,"sma_120":12411.0},{"date":"2025-09-10","open":11840,"high":11840,"low":11820,"close":11820,"volume":120,"rsi_14":52.17,"sma_20":11828.0,"sma_60":11972.0,"sma_120":12411.08},{"date":"2025-09-11","open":11810,"high":11810,"low":11800,"close":11800,"volume":209,"rsi_14":47.71,"sma_20":11819.5,"sma_60":11969.83,"sma_120":12410.25},{"date":"2025-09-12","open":11860,"high":11860,"low":11860,"close":11860,"volume":30,"rsi_14":50.88,"sma_20":11814.5,"sma_60":11968.17,"sma_120":12410.0},{"date":"2025-09-15","open":11850,"high":11850,"low":11650,"close":11850,"volume":473,"rsi_14":50.88,"sma_20":11812.0,"sma_60":11964.17,"sma_120":12409.58},{"date":"2025-09-16","open":11840,"high":11840,"low":11820,"close":11820,"volume":45,"rsi_14":54.72,"sma_20":11808.5,"sma_60":11963.83,"sma_120":12410.5},{"date":"2025-09-17","open":11820,"high":11820,"low":11820,"close":11820,"volume":18,"rsi_14":50.52,"sma_20":11810.0,"sma_60":11961.0,"sma_120":12411.42},{"date":"2025-09-18","open":11601,"high":11750,"low":11601,"close":11750,"volume":44,"rsi_14":36.71,"sma_20":11811.5,"sma_60":11957.5,"sma_120":12413.25},{"date":"2025-09-19","open":11800,"high":11810,"low":11800,"close":11810,"volume":406,"rsi_14":46.88,"sma_20":11809.5,"sma_60":11954.33,"sma_120":12413.67},{"date":"2025-09-22","open":11810,"high":11820,"low":11810,"close":11820,"volume":152,"rsi_14":50.82,"sma_20":11808.5,"sma_60":11950.83,"sma_120":12414.08},{"date":"2025-09-23","open":11550,"high":11820,"low":11550,"close":11800,"volume":46,"rsi_14":49.21,"sma_20":11807.0,"sma_60":11948.0,"sma_120":12414.92},{"date":"2025-09-24","open":11800,"high":11800,"low":11670,"close":11670,"volume":49,"rsi_14":46.27,"sma_20":11804.5,"sma_60":11942.67,"sma_120":12411.25},{"date":"2025-09-25","open":11670,"high":11780,"low":11670,"close":11680,"volume":124,"rsi_14":45.45,"sma_20":11798.0,"sma_60":11937.67,"sma_120":12407.67},{"date":"2025-09-26","open":11950,"high":12160,"low":11630,"close":11930,"volume":796,"rsi_14":68.75,"sma_20":11794.0,"sma_60":11936.67,"sma_120":12406.33},{"date":"2025-09-29","open":11720,"high":12740,"low":11720,"close":12570,"volume":2416,"rsi_14":79.67,"sma_20":11830.0,"sma_60":11942.83,"sma_120":12403.0},{"date":"2025-09-30","open":12540,"high":12540,"low":11910,"close":12000,"volume":2075,"rsi_14":55.06,"sma_20":11839.5,"sma_60":11939.83,"sma_120":12385.67},{"date":"2025-10-01","open":11990,"high":11990,"low":11930,"close":11970,"volume":224,"rsi_14":54.75,"sma_20":11847.5,"sma_60":11936.5,"sma_120":12369.67},{"date":"2025-10-02","open":11879,"high":11879,"low":11701,"close":11800,"volume":704,"rsi_14":50.83,"sma_20":11856.0,"sma_60":11932.5,"sma_120":12348.42},{"date":"2025-10-10","open":11900,"high":11900,"low":11790,"close":11800,"volume":154,"rsi_14":48.42,"sma_20":11858.5,"sma_60":11925.67,"sma_120":12327.0},{"date":"2025-10-13","open":11940,"high":11940,"low":11730,"close":11840,"volume":188,"rsi_14":50.52,"sma_20":11869.0,"sma_60":11919.83,"sma_120":12305.25},{"date":"2025-10-14","open":11840,"high":11840,"low":11710,"close":11810,"volume":51,"rsi_14":49.74,"sma_20":11867.5,"sma_60":11913.17,"sma_120":12285.33},{"date":"2025-10-15","open":11810,"high":11810,"low":11700,"close":11800,"volume":161,"rsi_14":50.0,"sma_20":11866.5,"sma_60":11907.17,"sma_120":12263.58},{"date":"2025-10-16","open":11800,"high":11810,"low":11700,"close":11710,"volume":288,"rsi_14":47.52,"sma_20":11862.0,"sma_60":11901.0,"sma_120":12241.08},{"date":"2025-10-17","open":12290,"high":12290,"low":11730,"close":11750,"volume":266,"rsi_14":48.29,"sma_20":11856.5,"sma_60":11896.83,"sma_120":12220.92},{"date":"2025-10-20","open":11900,"high":11900,"low":11750,"close":11750,"volume":282,"rsi_14":48.77,"sma_20":11851.5,"sma_60":11892.83,"sma_120":12197.92},{"date":"2025-10-21","open":11750,"high":11750,"low":11700,"close":11700,"volume":175,"rsi_14":50.77,"sma_20":11845.5,"sma_60":11887.67,"sma_120":12172.58},{"date":"2025-10-22","open":11690,"high":11830,"low":11690,"close":11810,"volume":1548,"rsi_14":53.17,"sma_20":11845.0,"sma_60":11883.67,"sma_120":12147.5},{"date":"2025-10-23","open":11810,"high":12060,"low":11700,"close":11810,"volume":128,"rsi_14":46.67,"sma_20":11845.5,"sma_60":11878.67,"sma_120":12129.5},{"date":"2025-10-24","open":11720,"high":11820,"low":11720,"close":11730,"volume":282,"rsi_14":16.13,"sma_20":11841.5,"sma_60":11873.5,"sma_120":12113.83},{"date":"2025-10-27","open":11730,"high":11730,"low":11650,"close":11730,"volume":36,"rsi_14":29.85,"sma_20":11837.0,"sma_60":11868.83,"sma_120":12095.08},{"date":"2025-10-28","open":11610,"high":11800,"low":11610,"close":11790,"volume":22,"rsi_14":37.14,"sma_20":11836.5,"sma_60":11867.0,"sma_120":12080.33},{"date":"2025-10-29","open":11790,"high":11790,"low":11780,"close":11780,"volume":73,"rsi_14":41.27,"sma_20":11842.0,"sma_60":11863.5,"sma_120":12058.25},{"date":"2025-10-30","open":11960,"high":11960,"low":11690,"close":11690,"volume":70,"rsi_14":41.94,"sma_20":11842.5,"sma_60":11856.67,"sma_120":12039.17},{"date":"2025-10-31","open":11690,"high":11690,"low":11680,"close":11690,"volume":53,"rsi_14":36.84,"sma_20":11830.5,"sma_60":11849.83,"sma_120":12024.0},{"date":"2025-11-03","open":11690,"high":11690,"low":11660,"close":11660,"volume":414,"rsi_14":36.84,"sma_20":11785.0,"sma_60":11842.5,"sma_120":12010.08},{"date":"2025-11-04","open":11600,"high":11620,"low":11600,"close":11620,"volume":198,"rsi_14":35.0,"sma_20":11766.0,"sma_60":11838.67,"sma_120":11994.83},{"date":"2025-11-05","open":11500,"high":11510,"low":11480,"close":11480,"volume":490,"rsi_14":32.31,"sma_20":11741.5,"sma_60":11830.17,"sma_120":11980.67},{"date":"2025-11-06","open":11480,"high":11480,"low":11460,"close":11460,"volume":3583,"rsi_14":26.98,"sma_20":11720.0,"sma_60":11819.5,"sma_120":11964.92},{"date":"2025-11-07","open":11460,"high":11460,"low":11300,"close":11450,"volume":278,"rsi_14":26.56,"sma_20":11703.0,"sma_60":11808.67,"sma_120":11948.83},{"date":"2025-11-10","open":11270,"high":11440,"low":11270,"close":11290,"volume":490,"rsi_14":22.67,"sma_20":11675.5,"sma_60":11795.17,"sma_120":11933.0},{"date":"2025-11-11","open":11290,"high":11390,"low":11270,"close":11380,"volume":313,"rsi_14":20.55,"sma_20":11654.0,"sma_60":11785.67,"sma_120":11919.75},{"date":"2025-11-12","open":11380,"high":11380,"low":11180,"close":11180,"volume":832,"rsi_14":16.13,"sma_20":11623.0,"sma_60":11772.5,"sma_120":11905.83},{"date":"2025-11-13","open":11130,"high":11380,"low":11130,"close":11370,"volume":737,"rsi_14":32.69,"sma_20":11606.0,"sma_60":11762.5,"sma_120":11898.0},{"date":"2025-11-14","open":11300,"high":11300,"low":11210,"close":11290,"volume":465,"rsi_14":30.36,"sma_20":11583.0,"sma_60":11751.33,"sma_120":11886.0},{"date":"2025-11-17","open":11290,"high":11290,"low":11060,"close":11170,"volume":1293,"rsi_14":23.73,"sma_20":11554.0,"sma_60":11739.17,"sma_120":11875.75},{"date":"2025-11-18","open":11170,"high":11440,"low":11170,"close":11290,"volume":9,"rsi_14":31.01,"sma_20":11533.5,"sma_60":11729.17,"sma_120":11865.25},{"date":"2025-11-19","open":11300,"high":11300,"low":11150,"close":11160,"volume":1241,"rsi_14":30.08,"sma_20":11501.0,"sma_60":11718.67,"sma_120":11857.58},{"date":"2025-11-20","open":11160,"high":11380,"low":11160,"close":11160,"volume":209,"rsi_14":30.08,"sma_20":11468.5,"sma_60":11708.5,"sma_120":11852.17},{"date":"2025-11-21","open":11160,"high":11160,"low":11120,"close":11120,"volume":42,"rsi_14":29.85,"sma_20":11438.0,"sma_60":11696.33,"sma_120":11846.25},{"date":"2025-11-24","open":11280,"high":11280,"low":11280,"close":11280,"volume":2,"rsi_14":38.36,"sma_20":11415.5,"sma_60":11687.0,"sma_120":11841.83},{"date":"2025-11-25","open":11050,"high":11140,"low":11050,"close":11140,"volume":44,"rsi_14":38.36,"sma_20":11383.0,"sma_60":11675.5,"sma_120":11834.75},{"date":"2025-11-26","open":11140,"high":11140,"low":11010,"close":11010,"volume":1033,"rsi_14":35.67,"sma_20":11344.5,"sma_60":11663.67,"sma_120":11826.75},{"date":"2025-11-27","open":11450,"high":11450,"low":10900,"close":11050,"volume":302,"rsi_14":37.5,"sma_20":11312.5,"sma_60":11651.0,"sma_120":11820.17},{"date":"2025-11-28","open":11050,"high":11260,"low":11050,"close":11200,"volume":33,"rsi_14":47.17,"sma_20":11288.0,"sma_60":11637.5,"sma_120":11815.67},{"date":"2025-12-01","open":11200,"high":11330,"low":11120,"close":11280,"volume":19,"rsi_14":46.84,"sma_20":11269.0,"sma_60":11628.0,"sma_120":11811.33},{"date":"2025-12-02","open":11280,"high":11280,"low":11110,"close":11180,"volume":118,"rsi_14":50.0,"sma_20":11247.0,"sma_60":11617.5,"sma_120":11804.92},{"date":"2025-12-03","open":11180,"high":11180,"low":11100,"close":11150,"volume":80,"rsi_14":41.67,"sma_20":11230.5,"sma_60":11606.5,"sma_120":11799.17},{"date":"2025-12-04","open":11150,"high":11150,"low":11150,"close":11150,"volume":35,"rsi_14":44.35,"sma_20":11215.0,"sma_60":11597.0,"sma_120":11792.08},{"date":"2025-12-05","open":11140,"high":11230,"low":11090,"close":11230,"volume":2537,"rsi_14":52.5,"sma_20":11204.0,"sma_60":11588.5,"sma_120":11784.67},{"date":"2025-12-08","open":11220,"high":11220,"low":11160,"close":11220,"volume":1167,"rsi_14":46.79,"sma_20":11200.5,"sma_60":11581.67,"sma_120":11779.17},{"date":"2025-12-09","open":11400,"high":11400,"low":11090,"close":11180,"volume":983,"rsi_14":51.0,"sma_20":11190.5,"sma_60":11570.67,"sma_120":11772.5},{"date":"2025-12-10","open":11180,"high":11290,"low":11180,"close":11280,"volume":153,"rsi_14":55.45,"sma_20":11195.5,"sma_60":11561.67,"sma_120":11766.83},{"date":"2025-12-11","open":11260,"high":11260,"low":11090,"close":11210,"volume":665,"rsi_14":53.98,"sma_20":11187.5,"sma_60":11551.83,"sma_120":11760.83},{"date":"2025-12-12","open":11210,"high":11350,"low":11200,"close":11270,"volume":556,"rsi_14":49.51,"sma_20":11186.5,"sma_60":11542.0,"sma_120":11755.08},{"date":"2025-12-15","open":11270,"high":11490,"low":11110,"close":11150,"volume":1687,"rsi_14":50.5,"sma_20":11185.5,"sma_60":11530.33,"sma_120":11747.25},{"date":"2025-12-16","open":11150,"high":11200,"low":11110,"close":11180,"volume":1243,"rsi_14":59.34,"sma_20":11180.0,"sma_60":11519.67,"sma_120":11741.75},{"date":"2025-12-17","open":11180,"high":11220,"low":11180,"close":11200,"volume":981,"rsi_14":58.43,"sma_20":11182.0,"sma_60":11509.33,"sma_120":11735.17},{"date":"2025-12-18","open":11200,"high":11630,"low":11200,"close":11580,"volume":2045,"rsi_14":66.96,"sma_20":11203.0,"sma_60":11505.67,"sma_120":11731.58},{"date":"2025-12-19","open":11950,"high":11950,"low":11590,"close":11770,"volume":4642,"rsi_14":69.92,"sma_20":11235.5,"sma_60":11505.0,"sma_120":11729.67},{"date":"2025-12-22","open":11580,"high":11740,"low":11400,"close":11500,"volume":1307,"rsi_14":61.43,"sma_20":11246.5,"sma_60":11499.67,"sma_120":11725.25},{"date":"2025-12-23","open":11500,"high":11640,"low":11450,"close":11620,"volume":500,"rsi_14":65.77,"sma_20":11270.5,"sma_60":11496.67,"sma_120":11722.33},{"date":"2025-12-24","open":11700,"high":11700,"low":11510,"close":11590,"volume":90,"rsi_14":64.47,"sma_20":11299.5,"sma_60":11495.33,"sma_120":11719.0},{"date":"2025-12-26","open":11580,"high":12000,"low":11550,"close":11980,"volume":1637,"rsi_14":70.49,"sma_20":11346.0,"sma_60":11500.33,"sma_120":11719.0},{"date":"2025-12-29","open":12340,"high":12340,"low":11720,"close":11750,"volume":3841,"rsi_14":62.93,"sma_20":11373.5,"sma_60":11497.33,"sma_120":11717.0},{"date":"2025-12-30","open":11750,"high":11930,"low":11750,"close":11870,"volume":280,"rsi_14":66.2,"sma_20":11403.0,"sma_60":11485.67,"sma_120":11714.25},{"date":"2026-01-02","open":12350,"high":12350,"low":11870,"close":11870,"volume":177,"rsi_14":64.53,"sma_20":11437.5,"sma_60":11483.5,"sma_120":11711.67},{"date":"2026-01-05","open":11710,"high":11950,"low":11620,"close":11950,"volume":522,"rsi_14":68.14,"sma_20":11477.5,"sma_60":11483.17,"sma_120":11709.83},{"date":"2026-01-06","open":11900,"high":11900,"low":11560,"close":11890,"volume":894,"rsi_14":65.2,"sma_20":11514.5,"sma_60":11483.17,"sma_120":11707.83},{"date":"2026-01-07","open":11510,"high":11690,"low":11490,"close":11670,"volume":1376,"rsi_14":62.15,"sma_20":11536.5,"sma_60":11481.17,"sma_120":11703.42},{"date":"2026-01-08","open":11610,"high":11610,"low":11290,"close":11300,"volume":225,"rsi_14":52.42,"sma_20":11540.5,"sma_60":11472.17,"sma_120":11696.0},{"date":"2026-01-09","open":11200,"high":11350,"low":11200,"close":11210,"volume":1256,"rsi_14":50.2,"sma_20":11542.0,"sma_60":11462.17,"sma_120":11687.67},{"date":"2026-01-12","open":11200,"high":11210,"low":11200,"close":11210,"volume":785,"rsi_14":41.47,"sma_20":11538.5,"sma_60":11452.33,"sma_120":11679.75},{"date":"2026-01-13","open":11250,"high":11250,"low":11250,"close":11250,"volume":402,"rsi_14":37.13,"sma_20":11540.5,"sma_60":11444.67,"sma_120":11672.83},{"date":"2026-01-14","open":11020,"high":11700,"low":11020,"close":11460,"volume":367,"rsi_14":48.98,"sma_20":11550.0,"sma_60":11439.83,"sma_120":11668.33},{"date":"2026-01-15","open":11700,"high":11800,"low":11470,"close":11470,"volume":413,"rsi_14":45.95,"sma_20":11566.0,"sma_60":11435.17,"sma_120":11664.0},{"date":"2026-01-16","open":11470,"high":11470,"low":11300,"close":11300,"volume":210,"rsi_14":47.5,"sma_20":11270.0,"sma_60":11628.33,"sma_120":11811.5},{"date":"2026-01-19","open":11110,"high":11570,"low":11110,"close":11300,"volume":340,"rsi_14":28.75,"sma_20":11577.0,"sma_60":11420.0,"sma_120":11651.83},{"date":"2026-01-20","open":11220,"high":11870,"low":11110,"close":11530,"volume":2264,"rsi_14":43.12,"sma_20":11574.5,"sma_60":11415.33,"sma_120":11647.0},{"date":"2026-01-21","open":12250,"high":12250,"low":11300,"close":11600,"volume":2106,"rsi_14":41.29,"sma_20":11566.0,"sma_60":11413.17,"sma_120":11643.33},{"date":"2026-01-22","open":11320,"high":11580,"low":11300,"close":11410,"volume":1131,"rsi_14":36.78,"sma_20":11561.5,"sma_60":11407.83,"sma_120":11638.33},{"date":"2026-01-23","open":11550,"high":11550,"low":11140,"close":11220,"volume":734,"rsi_14":30.27,"sma_20":11541.5,"sma_60":11398.33,"sma_120":11632.67},{"date":"2026-01-26","open":11220,"high":11350,"low":11220,"close":11350,"volume":750,"rsi_14":35.94,"sma_20":11529.5,"sma_60":11391.17,"sma_120":11627.33},{"date":"2026-01-27","open":11330,"high":11420,"low":11310,"close":11380,"volume":207,"rsi_14":41.62,"sma_20":11499.5,"sma_60":11386.0,"sma_120":11621.33},{"date":"2026-01-28","open":11320,"high":11380,"low":11320,"close":11320,"volume":775,"rsi_14":50.7,"sma_20":11478.0,"sma_60":11379.83,"sma_120":11614.83},{"date":"2026-01-29","open":11130,"high":11330,"low":11130,"close":11150,"volume":2181,"rsi_14":48.0,"sma_20":11442.0,"sma_60":11371.33,"sma_120":11606.92},{"date":"2026-01-30","open":11240,"high":11290,"low":11220,"close":11270,"volume":257,"rsi_14":51.85,"sma_20":11412.0,"sma_60":11365.5,"sma_120":11602.08},{"date":"2026-02-02","open":11100,"high":11250,"low":11100,"close":11190,"volume":347,"rsi_14":48.19,"sma_20":11374.0,"sma_60":11360.67,"sma_120":11595.42},{"date":"2026-02-03","open":11110,"high":11190,"low":11090,"close":11190,"volume":964,"rsi_14":40.69,"sma_20":11339.0,"sma_60":11356.17,"sma_120":11587.83},{"date":"2026-02-04","open":11190,"high":11190,"low":11160,"close":11160,"volume":320,"rsi_14":49.35,"sma_20":11247.0,"sma_60":11617.5,"sma_120":11804.92},{"date":"2026-02-05","open":11160,"high":11160,"low":11050,"close":11060,"volume":428,"rsi_14":39.31,"sma_20":11226.0,"sma_60":11605.0,"sma_120":11798.42},{"date":"2026-02-06","open":11060,"high":11060,"low":10560,"close":10850,"volume":1412,"rsi_14":36.08,"sma_20":11195.5,"sma_60":11590.5,"sma_120":11788.83},{"date":"2026-02-09","open":10900,"high":11050,"low":10900,"close":10980,"volume":1613,"rsi_14":44.03,"sma_20":11172.0,"sma_60":11577.83,"sma_120":11779.33},{"date":"2026-02-10","open":11150,"high":11150,"low":11010,"close":11010,"volume":801,"rsi_14":40.67,"sma_20":11158.0,"sma_60":11567.5,"sma_120":11772.08},{"date":"2026-02-11","open":11100,"high":11100,"low":10750,"close":10890,"volume":994,"rsi_14":40.94,"sma_20":11133.5,"sma_60":11551.67,"sma_120":11763.0},{"date":"2026-02-12","open":11150,"high":11150,"low":11000,"close":11030,"volume":2985,"rsi_14":46.01,"sma_20":11126.0,"sma_60":11538.5,"sma_120":11755.25},{"date":"2026-02-13","open":11150,"high":11150,"low":10910,"close":10910,"volume":1849,"rsi_14":43.86,"sma_20":11103.0,"sma_60":11523.67,"sma_120":11746.75},{"date":"2026-02-19","open":11190,"high":11190,"low":10910,"close":11090,"volume":901,"rsi_14":44.51,"sma_20":11093.0,"sma_60":11510.83,"sma_120":11739.5},{"date":"2026-02-20","open":11090,"high":11090,"low":10950,"close":11060,"volume":1600,"rsi_14":47.53,"sma_20":11087.5,"sma_60":11497.67,"sma_120":11730.92},{"date":"2026-02-23","open":11060,"high":11060,"low":11000,"close":11030,"volume":837,"rsi_14":50.66,"sma_20":11074.5,"sma_60":11484.5,"sma_120":11724.17},{"date":"2026-02-24","open":11150,"high":11150,"low":10920,"close":10950,"volume":484,"rsi_14":46.79,"sma_20":11064.0,"sma_60":11470.0,"sma_120":11715.5},{"date":"2026-02-25","open":11940,"high":11940,"low":11340,"close":11450,"volume":3437,"rsi_14":57.65,"sma_20":11116.0,"sma_60":11309.33,"sma_120":11492.42},{"date":"2026-02-26","open":11790,"high":11790,"low":11020,"close":11150,"volume":2421,"rsi_14":46.45,"sma_20":11080.0,"sma_60":11453.17,"sma_120":11703.75},{"date":"2026-02-27","open":11100,"high":11400,"low":11100,"close":11250,"volume":480,"rsi_14":52.17,"sma_20":11099.5,"sma_60":11315.0,"sma_120":11483.0},{"date":"2026-03-03","open":11250,"high":11250,"low":10410,"close":10410,"volume":980,"rsi_14":38.43,"sma_20":11054.0,"sma_60":11301.83,"sma_120":11469.67},{"date":"2026-03-04","open":10420,"high":10480,"low":10010,"close":10020,"volume":2312,"rsi_14":36.12,"sma_20":10997.5,"sma_60":11280.83,"sma_120":11454.42},{"date":"2026-03-05","open":10370,"high":10370,"low":10310,"close":10370,"volume":841,"rsi_14":40.5,"sma_20":10952.5,"sma_60":11267.33,"sma_120":11442.42},{"date":"2026-03-06","open":10140,"high":10280,"low":10130,"close":10240,"volume":474,"rsi_14":38.37,"sma_20":10905.0,"sma_60":11252.17,"sma_120":11429.33},{"date":"2026-03-09","open":10240,"high":10240,"low":9970,"close":9990,"volume":706,"rsi_14":36.92,"sma_20":10845.0,"sma_60":11232.83,"sma_120":11414.92},{"date":"2026-03-10","open":10070,"high":11320,"low":10020,"close":11250,"volume":1328,"rsi_14":52.41,"sma_20":10849.5,"sma_60":11233.17,"sma_120":11410.83},{"date":"2026-03-11","open":11100,"high":11100,"low":10330,"close":10470,"volume":3619,"rsi_14":45.79,"sma_20":10820.0,"sma_60":11220.67,"sma_120":11401.17},{"date":"2026-03-12","open":10460,"high":10460,"low":10210,"close":10340,"volume":750,"rsi_14":42.75,"sma_20":10794.5,"sma_60":11206.67,"sma_120":11388.67},{"date":"2026-03-13","open":10330,"high":10340,"low":10330,"close":10330,"volume":105,"rsi_14":42.91,"sma_20":10762.0,"sma_60":11190.83,"sma_120":11376.25},{"date":"2026-03-16","open":10210,"high":10210,"low":10140,"close":10140,"volume":251,"rsi_14":41.62,"sma_20":10718.5,"sma_60":11184.0,"sma_120":11551.92},{"date":"2026-03-17","open":10150,"high":10280,"low":10120,"close":10200,"volume":757,"rsi_14":42.91,"sma_20":10684.0,"sma_60":11157.17,"sma_120":11535.17},{"date":"2026-03-18","open":10180,"high":10200,"low":10170,"close":10180,"volume":1660,"rsi_14":36.8,"sma_20":10641.5,"sma_60":11130.17,"sma_120":11518.67},{"date":"2026-03-19","open":10170,"high":10170,"low":10080,"close":10160,"volume":1861,"rsi_14":39.07,"sma_20":10604.0,"sma_60":11104.33,"sma_120":11502.67},{"date":"2026-03-20","open":10300,"high":10340,"low":10160,"close":10340,"volume":160,"rsi_14":40.13,"sma_20":10566.5,"sma_60":11080.83,"sma_120":11488.83},{"date":"2026-03-23","open":10320,"high":10320,"low":10080,"close":10090,"volume":243,"rsi_14":46.02,"sma_20":10518.0,"sma_60":11053.17,"sma_120":11473.0},{"date":"2026-03-24","open":10150,"high":10260,"low":10050,"close":10260,"volume":64,"rsi_14":53.16,"sma_20":10479.5,"sma_60":11029.17,"sma_120":11458.42},{"date":"2026-03-25","open":10200,"high":10260,"low":10200,"close":10260,"volume":113,"rsi_14":48.41,"sma_20":10445.0,"sma_60":11003.33,"sma_120":11443.5},{"date":"2026-03-26","open":10390,"high":10400,"low":10380,"close":10380,"volume":237,"rsi_14":52.03,"sma_20":10391.5,"sma_60":10979.5,"sma_120":11429.08},{"date":"2026-03-27","open":11000,"high":11000,"low":10390,"close":10600,"volume":4772,"rsi_14":58.94,"sma_20":10364.0,"sma_60":10960.67,"sma_120":11417.08},{"date":"2026-03-30","open":10100,"high":10330,"low":10100,"close":10200,"volume":3249,"rsi_14":29.41,"sma_20":10311.5,"sma_60":10935.17,"sma_120":11402.0},{"date":"2026-03-31","open":10200,"high":10300,"low":10200,"close":10300,"volume":403,"rsi_14":45.45,"sma_20":10306.0,"sma_60":10910.33,"sma_120":11388.67},{"date":"2026-04-01","open":10300,"high":10690,"low":10300,"close":10520,"volume":990,"rsi_14":54.59,"sma_20":10331.0,"sma_60":10889.33,"sma_120":11376.42},{"date":"2026-04-02","open":10250,"high":10390,"low":10250,"close":10390,"volume":439,"rsi_14":51.44,"sma_20":10332.0,"sma_60":10867.67,"sma_120":11362.17},{"date":"2026-04-03","open":10380,"high":10380,"low":10250,"close":10250,"volume":61,"rsi_14":52.71,"sma_20":10332.5,"sma_60":10843.67,"sma_120":11346.75},{"date":"2026-04-06","open":10480,"high":10480,"low":10390,"close":10390,"volume":140,"rsi_14":54.5,"sma_20":10352.5,"sma_60":10822.5,"sma_120":11332.5},{"date":"2026-04-07","open":10390,"high":10390,"low":10210,"close":10210,"volume":92,"rsi_14":50.66,"sma_20":10300.5,"sma_60":10799.0,"sma_120":11318.83},{"date":"2026-04-08","open":10210,"high":10340,"low":10210,"close":10330,"volume":758,"rsi_14":53.59,"sma_20":10293.5,"sma_60":10779.83,"sma_120":11305.0},{"date":"2026-04-09","open":10330,"high":10460,"low":10330,"close":10390,"volume":38,"rsi_14":51.11,"sma_20":10296.0,"sma_60":10762.0,"sma_120":11290.75},{"date":"2026-04-10","open":10380,"high":10380,"low":10350,"close":10360,"volume":134,"rsi_14":56.65,"sma_20":10297.5,"sma_60":10743.83,"sma_120":11276.25},{"date":"2026-04-13","open":10330,"high":10330,"low":10330,"close":10330,"volume":251,"rsi_14":51.85,"sma_20":10307.0,"sma_60":10727.83,"sma_120":11261.5},{"date":"2026-04-14","open":10330,"high":10400,"low":10250,"close":10370,"volume":1190,"rsi_14":52.85,"sma_20":10315.5,"sma_60":10711.0,"sma_120":11248.33},{"date":"2026-04-15","open":10370,"high":10370,"low":10320,"close":10350,"volume":774,"rsi_14":49.18,"sma_20":10324.0,"sma_60":10697.17,"sma_120":11234.83},{"date":"2026-04-16","open":10380,"high":10790,"low":10380,"close":10730,"volume":371,"rsi_14":53.27,"sma_20":10352.5,"sma_60":10686.5,"sma_120":11224.5},{"date":"2026-04-17","open":11380,"high":11380,"low":10600,"close":10600,"volume":515,"rsi_14":61.63,"sma_20":10365.5,"sma_60":10675.0,"sma_120":11213.17},{"date":"2026-04-20","open":10500,"high":11000,"low":10500,"close":11000,"volume":1842,"rsi_14":67.33,"sma_20":10411.0,"sma_60":10672.17,"sma_120":11205.67},{"date":"2026-04-21","open":10730,"high":10960,"low":10430,"close":10880,"volume":2213,"rsi_14":59.38,"sma_20":10442.0,"sma_60":10665.33,"sma_120":11197.25},{"date":"2026-04-22","open":10900,"high":10900,"low":10550,"close":10770,"volume":1044,"rsi_14":60.0,"sma_20":10467.5,"sma_60":10658.83,"sma_120":11188.75},{"date":"2026-04-23","open":10610,"high":10900,"low":10470,"close":10540,"volume":1079,"rsi_14":57.29,"sma_20":10475.5,"sma_60":10648.5,"sma_120":11178.5},{"date":"2026-04-24","open":10690,"high":10690,"low":10430,"close":10580,"volume":1331,"rsi_14":55.03,"sma_20":10474.5,"sma_60":10639.5,"sma_120":11167.92},{"date":"2026-04-27","open":10590,"high":10590,"low":10460,"close":10550,"volume":440,"rsi_14":59.77,"sma_20":10492.0,"sma_60":10627.33,"sma_120":11157.17},{"date":"2026-04-28","open":10550,"high":10560,"low":10550,"close":10550,"volume":475,"rsi_14":56.79,"sma_20":10504.5,"sma_60":10617.5,"sma_120":11146.5},{"date":"2026-04-29","open":10550,"high":10760,"low":10410,"close":10730,"volume":1612,"rsi_14":59.77,"sma_20":10515.0,"sma_60":10612.83,"sma_120":11138.25},{"date":"2026-04-30","open":10720,"high":10720,"low":10600,"close":10600,"volume":686,"rsi_14":56.5,"sma_20":10537.0,"sma_60":10375.5,"sma_120":10649.42},{"date":"2026-05-04","open":10600,"high":10680,"low":10440,"close":10580,"volume":391,"rsi_14":56.83,"sma_20":10542.0,"sma_60":10593.17,"sma_120":11101.08},{"date":"2026-05-06","open":10770,"high":10770,"low":10520,"close":10520,"volume":155,"rsi_14":54.05,"sma_20":10548.5,"sma_60":10582.0,"sma_120":11091.08},{"date":"2026-05-07","open":10520,"high":10520,"low":10260,"close":10260,"volume":3943,"rsi_14":47.85,"sma_20":10551.0,"sma_60":10567.0,"sma_120":11078.75},{"date":"2026-05-08","open":10300,"high":10430,"low":10260,"close":10350,"volume":1755,"rsi_14":39.44,"sma_20":10552.0,"sma_60":10555.17,"sma_120":11068.08},{"date":"2026-05-11","open":10350,"high":10480,"low":9450,"close":9450,"volume":4681,"rsi_14":27.63,"sma_20":10505.0,"sma_60":10531.83,"sma_120":11048.17},{"date":"2026-05-12","open":11180,"high":11700,"low":9920,"close":10030,"volume":31277,"rsi_14":32.36,"sma_20":10488.5,"sma_60":10516.0,"sma_120":11033.25},{"date":"2026-05-13","open":9840,"high":10190,"low":9800,"close":10170,"volume":3947,"rsi_14":37.18,"sma_20":10480.5,"sma_60":10502.0,"sma_120":11019.67},{"date":"2026-05-14","open":10150,"high":10150,"low":9860,"close":9990,"volume":2301,"rsi_14":36.27,"sma_20":10461.5,"sma_60":10487.0,"sma_120":11004.08},{"date":"2026-05-15","open":9990,"high":10100,"low":9920,"close":10060,"volume":849,"rsi_14":41.04,"sma_20":10447.0,"sma_60":10470.83,"sma_120":10989.17},{"date":"2026-05-18","open":10040,"high":10040,"low":9650,"close":9820,"volume":1991,"rsi_14":36.81,"sma_20":10401.5,"sma_60":10452.67,"sma_120":10972.5},{"date":"2026-05-19","open":9820,"high":9900,"low":9760,"close":9810,"volume":165,"rsi_14":37.06,"sma_20":10362.0,"sma_60":10431.33,"sma_120":10955.75},{"date":"2026-05-20","open":9810,"high":9810,"low":9700,"close":9800,"volume":976,"rsi_14":36.93,"sma_20":10302.0,"sma_60":10410.33,"sma_120":10939.08},{"date":"2026-05-21","open":9700,"high":9990,"low":9700,"close":9990,"volume":748,"rsi_14":37.15,"sma_20":10257.5,"sma_60":10393.0,"sma_120":10923.92},{"date":"2026-05-22","open":9990,"high":10190,"low":9970,"close":10050,"volume":1329,"rsi_14":40.21,"sma_20":10221.5,"sma_60":10378.0,"sma_120":10909.17},{"date":"2026-05-26","open":10050,"high":10050,"low":9960,"close":10000,"volume":469,"rsi_14":39.79,"sma_20":10194.5,"sma_60":10353.83,"sma_120":10894.17},{"date":"2026-05-27","open":9900,"high":9900,"low":9400,"close":9700,"volume":1024,"rsi_14":36.69,"sma_20":10150.5,"sma_60":10329.67,"sma_120":10877.75},{"date":"2026-05-28","open":9700,"high":9700,"low":9550,"close":9700,"volume":556,"rsi_14":40.07,"sma_20":10108.0,"sma_60":10303.83,"sma_120":10861.25},{"date":"2026-05-29","open":9700,"high":9790,"low":9610,"close":9700,"volume":58,"rsi_14":38.1,"sma_20":10065.5,"sma_60":10292.0,"sma_120":10842.67},{"date":"2026-06-01","open":9890,"high":9890,"low":9400,"close":9820,"volume":801,"rsi_14":59.49,"sma_20":10020.0,"sma_60":10288.67,"sma_120":10819.75},{"date":"2026-06-02","open":9600,"high":9600,"low":9400,"close":9590,"volume":1731,"rsi_14":36.25,"sma_20":9969.5,"sma_60":10275.67,"sma_120":10799.67},{"date":"2026-06-04","open":9600,"high":9600,"low":9570,"close":9570,"volume":83,"rsi_14":29.73,"sma_20":9919.0,"sma_60":10264.5,"sma_120":10779.67},{"date":"2026-06-05","open":9570,"high":9740,"low":9570,"close":9620,"volume":165,"rsi_14":36.3,"sma_20":9874.0,"sma_60":10258.33,"sma_120":10760.75},{"date":"2026-06-08","open":9620,"high":9620,"low":9180,"close":9500,"volume":682,"rsi_14":30.0,"sma_20":9836.0,"sma_60":10229.17,"sma_120":10741.67},{"date":"2026-06-09","open":9490,"high":9490,"low":9480,"close":9480,"volume":55,"rsi_14":35.59,"sma_20":9792.5,"sma_60":10212.67,"sma_120":10722.0},{"date":"2026-06-10","open":9480,"high":9480,"low":8000,"close":8000,"volume":2872,"rsi_14":15.85,"sma_20":9720.0,"sma_60":10173.67,"sma_120":10690.25},{"date":"2026-06-11","open":8570,"high":8790,"low":8310,"close":8790,"volume":9695,"rsi_14":35.28,"sma_20":9658.0,"sma_60":10148.0,"sma_120":10665.17},{"date":"2026-06-12","open":8790,"high":9090,"low":8530,"close":8530,"volume":383,"rsi_14":29.14,"sma_20":9576.0,"sma_60":10121.17,"sma_120":10638.67},{"date":"2026-06-15","open":8970,"high":8970,"low":8560,"close":8700,"volume":787,"rsi_14":31.3,"sma_20":9511.5,"sma_60":10096.17,"sma_120":10613.25},{"date":"2026-06-16","open":8600,"high":8870,"low":8250,"close":8400,"volume":3824,"rsi_14":29.27,"sma_20":9428.5,"sma_60":10066.5,"sma_120":10585.33},{"date":"2026-06-17","open":8670,"high":8670,"low":8510,"close":8600,"volume":1638,"rsi_14":34.73,"sma_20":8920.0,"sma_60":9848.33,"sma_120":10390.75},{"date":"2026-06-18","open":8600,"high":8700,"low":8600,"close":8610,"volume":442,"rsi_14":35.54,"sma_20":9307.5,"sma_60":10011.67,"sma_120":10532.83},{"date":"2026-06-19","open":8700,"high":8700,"low":8000,"close":8490,"volume":421,"rsi_14":34.45,"sma_20":9242.0,"sma_60":9985.0,"sma_120":10505.17},{"date":"2026-06-22","open":8230,"high":9800,"low":8120,"close":9800,"volume":3212,"rsi_14":49.8,"sma_20":9232.5,"sma_60":9977.33,"sma_120":10489.08},{"date":"2026-06-23","open":8850,"high":8850,"low":7970,"close":7970,"volume":5121,"rsi_14":37.87,"sma_20":9128.5,"sma_60":9939.17,"sma_120":10457.75},{"date":"2026-06-24","open":7530,"high":7630,"low":7120,"close":7180,"volume":7258,"rsi_14":33.96,"sma_20":8987.5,"sma_60":9885.83,"sma_120":10419.33},{"date":"2026-06-25","open":7110,"high":7330,"low":7100,"close":7100,"volume":2683,"rsi_14":33.16,"sma_20":8857.5,"sma_60":9827.5,"sma_120":10380.33},{"date":"2026-06-26","open":7090,"high":7090,"low":6340,"close":6400,"volume":5121,"rsi_14":30.77,"sma_20":8692.5,"sma_60":9764.17,"sma_120":10336.25},{"date":"2026-06-29","open":6400,"high":6520,"low":6320,"close":6510,"volume":2533,"rsi_14":31.78,"sma_20":8533.0,"sma_60":9701.0,"sma_120":10293.08},{"date":"2026-06-30","open":6600,"high":6770,"low":6600,"close":6740,"volume":172,"rsi_14":40.87,"sma_20":8379.0,"sma_60":9638.0,"sma_120":10252.08},{"date":"2026-07-01","open":6890,"high":6890,"low":6740,"close":6880,"volume":372,"rsi_14":34.72,"sma_20":8243.5,"sma_60":9579.5,"sma_120":10212.58},{"date":"2026-07-02","open":6880,"high":6880,"low":6600,"close":6830,"volume":776,"rsi_14":35.93,"sma_20":8106.5,"sma_60":9522.5,"sma_120":10173.83},{"date":"2026-07-03","open":6890,"high":6990,"low":6890,"close":6960,"volume":167,"rsi_14":35.5,"sma_20":7973.5,"sma_60":9465.33,"sma_120":10136.33},{"date":"2026-07-06","open":6960,"high":7060,"low":6720,"close":6910,"volume":86,"rsi_14":37.04,"sma_20":7844.0,"sma_60":9410.33,"sma_120":10098.5},{"date":"2026-07-07","open":6910,"high":6910,"low":6900,"close":6910,"volume":50,"rsi_14":34.77,"sma_20":7715.5,"sma_60":9353.33,"sma_120":10062.0},{"date":"2026-07-08","open":6910,"high":6910,"low":5710,"close":6320,"volume":3988,"rsi_14":31.32,"sma_20":7631.5,"sma_60":9285.5,"sma_120":10019.83},{"date":"2026-07-09","open":6400,"high":6750,"low":6100,"close":6100,"volume":2581,"rsi_14":30.82,"sma_20":7497.0,"sma_60":9214.5,"sma_120":9977.5},{"date":"2026-07-10","open":6400,"high":6400,"low":6100,"close":6160,"volume":4282,"rsi_14":13.45,"sma_20":7378.5,"sma_60":9145.0,"sma_120":9934.08},{"date":"2026-07-13","open":6400,"high":6400,"low":5690,"close":5690,"volume":747,"rsi_14":18.51,"sma_20":7228.0,"sma_60":9067.0,"sma_120":9887.42},{"date":"2026-07-14","open":5900,"high":6120,"low":5900,"close":6030,"volume":1738,"rsi_14":31.86,"sma_20":7109.5,"sma_60":8995.0,"sma_120":9844.58},{"date":"2026-07-15","open":6200,"high":6200,"low":5910,"close":5910,"volume":2357,"rsi_14":31.46,"sma_20":6975.0,"sma_60":8914.67,"sma_120":9799.75},{"date":"2026-07-16","open":6200,"high":6980,"low":6200,"close":6200,"volume":42865,"rsi_14":46.43,"sma_20":6854.5,"sma_60":8841.33,"sma_120":9758.42},{"date":"2026-07-20","open":6250,"high":6250,"low":5020,"close":5060,"volume":32126,"rsi_14":31.07,"sma_20":6683.0,"sma_60":8742.33,"sma_120":9707.58},{"date":"2026-07-21","open":5050,"high":5050,"low":4115,"close":4300,"volume":16156,"rsi_14":22.02,"sma_20":6408.0,"sma_60":8632.67,"sma_120":9650.75},{"date":"2026-07-22","open":4300,"high":4300,"low":4210,"close":4210,"volume":5457,"rsi_14":19.03,"sma_20":6220.0,"sma_60":8523.33,"sma_120":9591.83},{"date":"2026-07-23","open":4310,"high":5470,"low":4310,"close":4785,"volume":27985,"rsi_14":28.85,"sma_20":6100.25,"sma_60":8427.42,"sma_120":9538.88},{"date":"2026-07-24","open":4785,"high":5110,"low":4535,"close":5000,"volume":12812,"rsi_14":30.08,"sma_20":5995.25,"sma_60":8334.42,"sma_120":9488.79},{"date":"2026-07-27","open":4530,"high":4765,"low":4505,"close":4765,"volume":3901,"rsi_14":28.99,"sma_20":5913.5,"sma_60":8238.0,"sma_120":9436.42},{"date":"2026-07-28","open":4765,"high":5010,"low":4645,"close":4675,"volume":12326,"rsi_14":28.49,"sma_20":5821.75,"sma_60":8140.08,"sma_120":9382.04},{"date":"2026-07-29","open":4600,"high":4600,"low":4210,"close":4500,"volume":7425,"rsi_14":30.96,"sma_20":5709.75,"sma_60":8036.25,"sma_120":9325.38},{"date":"2026-07-30","open":4500,"high":4950,"low":4415,"close":4930,"volume":680,"rsi_14":38.28,"sma_20":5612.25,"sma_60":7941.75,"sma_120":9272.54},{"date":"2026-07-31","open":4620,"high":4630,"low":4545,"close":4600,"volume":6597,"rsi_14":35.17,"sma_20":5500.75,"sma_60":7842.08,"sma_120":9217.62},{"date":"2026-08-03","open":4600,"high":4630,"low":4495,"close":4495,"volume":1334,"rsi_14":37.79,"sma_20":5377.5,"sma_60":7741.67,"sma_120":9161.83},{"date":"2026-08-04","open":4475,"high":4505,"low":4475,"close":4480,"volume":701,"rsi_14":33.04,"sma_20":5256.0,"sma_60":7645.33,"sma_120":9106.17},{"date":"2026-08-05","open":4980,"high":4980,"low":4455,"close":4480,"volume":6197,"rsi_14":33.93,"sma_20":5134.5,"sma_60":7547.5,"sma_120":9051.33},{"date":"2026-08-06","open":4475,"high":4575,"low":4450,"close":4575,"volume":1037,"rsi_14":30.9,"sma_20":5047.25,"sma_60":7466.25,"sma_120":8999.04},{"date":"2026-08-07","open":4470,"high":4570,"low":4470,"close":4475,"volume":3549,"rsi_14":40.9,"sma_20":4966.0,"sma_60":7373.67,"sma_120":8944.83},{"date":"2026-08-10","open":4475,"high":4675,"low":4350,"close":4630,"volume":470,"rsi_14":56.32,"sma_20":4889.5,"sma_60":7281.33,"sma_120":8891.67},{"date":"2026-08-11","open":4620,"high":4620,"low":4330,"close":4550,"volume":521,"rsi_14":56.54,"sma_20":4832.5,"sma_60":7190.67,"sma_120":8838.83},{"date":"2026-08-12","open":4550,"high":4570,"low":4400,"close":4550,"volume":562,"rsi_14":44.2,"sma_20":4758.5,"sma_60":7098.83,"sma_120":8784.83},{"date":"2026-08-13","open":4550,"high":4555,"low":4550,"close":4555,"volume":204,"rsi_14":37.74,"sma_20":4690.75,"sma_60":7011.08,"sma_120":8731.88},{"date":"2026-08-14","open":4880,"high":4880,"low":4580,"close":4700,"volume":2994,"rsi_14":48.12,"sma_20":4615.75,"sma_60":6925.92,"sma_120":8678.62},{"date":"2026-08-18","open":4700,"high":4700,"low":4500,"close":4515,"volume":1830,"rsi_14":45.6,"sma_20":4588.5,"sma_60":6837.83,"sma_120":8624.08},{"date":"2026-08-19","open":4850,"high":4850,"low":4500,"close":4540,"volume":583,"rsi_14":51.2,"sma_20":4600.5,"sma_60":6747.0,"sma_120":8570.0},{"date":"2026-08-20","open":4535,"high":4540,"low":4340,"close":4540,"volume":445,"rsi_14":34.27,"sma_20":4617.0,"sma_60":6655.17,"sma_120":8516.58},{"date":"2026-08-21","open":4530,"high":4530,"low":4420,"close":4500,"volume":41,"rsi_14":44.74,"sma_20":4602.75,"sma_60":6563.5,"sma_120":8458.67},{"date":"2026-08-24","open":4500,"high":4500,"low":4400,"close":4400,"volume":68,"rsi_14":44.97,"sma_20":4572.75,"sma_60":6475.17,"sma_120":8402.42},{"date":"2026-08-25","open":4390,"high":4440,"low":4300,"close":4300,"volume":362,"rsi_14":41.26,"sma_20":4549.5,"sma_60":6385.17,"sma_120":8344.5},{"date":"2026-08-26","open":4205,"high":4570,"low":4205,"close":4470,"volume":1000,"rsi_14":49.58,"sma_20":4539.25,"sma_60":6298.0,"sma_120":8295.0},{"date":"2026-08-27","open":4450,"high":4450,"low":4440,"close":4450,"volume":159,"rsi_14":44.44,"sma_20":4536.75,"sma_60":6208.5,"sma_120":8248.58},{"date":"2026-08-28","open":4470,"high":4470,"low":4400,"close":4460,"volume":153,"rsi_14":49.28,"sma_20":4513.25,"sma_60":6123.0,"sma_120":8199.33},{"date":"2026-08-31","open":4460,"high":4550,"low":4460,"close":4545,"volume":112,"rsi_14":45.6,"sma_20":4510.5,"sma_60":6039.25,"sma_120":8151.88},{"date":"2026-09-01","open":4545,"high":4545,"low":4545,"close":4545,"volume":0,"rsi_14":49.72,"sma_20":4513.0,"sma_60":5954.67,"sma_120":8106.5},{"date":"2026-09-02","open":4690,"high":4690,"low":4335,"close":4490,"volume":887,"rsi_14":46.81,"sma_20":4513.5,"sma_60":5871.17,"sma_120":8050.17},{"date":"2026-09-03","open":4480,"high":4480,"low":4150,"close":4150,"volume":5960,"rsi_14":34.12,"sma_20":4497.0,"sma_60":5782.33,"sma_120":7997.5},{"date":"2026-09-04","open":4000,"high":4200,"low":4000,"close":4200,"volume":3664,"rsi_14":28.81,"sma_20":4478.25,"sma_60":5719.0,"sma_120":7946.33},{"date":"2026-09-07","open":4190,"high":4200,"low":4190,"close":4200,"volume":122,"rsi_14":34.17,"sma_20":4464.5,"sma_60":5642.5,"sma_120":7895.25},{"date":"2026-09-08","open":4020,"high":4180,"low":4010,"close":4010,"volume":9857,"rsi_14":27.16,"sma_20":4433.5,"sma_60":5567.17,"sma_120":7844.17},{"date":"2026-09-09","open":4000,"high":4010,"low":4000,"close":4000,"volume":412,"rsi_14":26.92,"sma_20":4406.0,"sma_60":5488.83,"sma_120":7792.5},{"date":"2026-09-10","open":4000,"high":4000,"low":3910,"close":3930,"volume":930,"rsi_14":26.25,"sma_20":4375.0,"sma_60":5414.33,"sma_120":7740.42},{"date":"2026-09-11","open":3900,"high":3930,"low":3900,"close":3905,"volume":2864,"rsi_14":28.0,"sma_20":4342.5,"sma_60":5336.08,"sma_120":7688.29},{"date":"2026-09-14","open":3970,"high":3970,"low":3400,"close":3400,"volume":3178,"rsi_14":20.59,"sma_20":4277.5,"sma_60":5249.25,"sma_120":7630.46},{"date":"2026-09-15","open":3420,"high":3545,"low":3035,"close":3240,"volume":3057,"rsi_14":9.54,"sma_20":4213.75,"sma_60":5161.75,"sma_120":7573.38},{"date":"2026-09-16","open":3475,"high":3475,"low":3270,"close":3270,"volume":3269,"rsi_14":11.44,"sma_20":4150.25,"sma_60":5052.92,"sma_120":7515.12},{"date":"2026-09-17","open":3300,"high":3520,"low":3110,"close":3110,"volume":908,"rsi_14":9.82,"sma_20":4078.75,"sma_60":4971.92,"sma_120":7455.54},{"date":"2026-09-18","open":3215,"high":3890,"low":3215,"close":3800,"volume":6346,"rsi_14":33.7,"sma_20":4043.75,"sma_60":4915.58,"sma_120":7400.71},{"date":"2026-09-21","open":3505,"high":4100,"low":3505,"close":3530,"volume":4993,"rsi_14":30.14,"sma_20":4000.25,"sma_60":4856.08,"sma_120":7341.79},{"date":"2026-09-22","open":3790,"high":3790,"low":3305,"close":3305,"volume":935,"rsi_14":28.26,"sma_20":3950.5,"sma_60":4804.5,"sma_120":7284.33},{"date":"2026-09-23","open":3340,"high":3640,"low":3340,"close":3575,"volume":1053,"rsi_14":39.17,"sma_20":3905.75,"sma_60":4755.58,"sma_120":7228.29},{"date":"2026-09-28","open":3425,"high":3600,"low":3360,"close":3480,"volume":3098,"rsi_14":36.67,"sma_20":3857.25,"sma_60":4701.25,"sma_120":7169.62},{"date":"2026-09-29","open":3480,"high":3480,"low":3325,"close":3325,"volume":585,"rsi_14":34.68,"sma_20":3800.5,"sma_60":4642.0,"sma_120":7110.75},{"date":"2026-09-30","open":3350,"high":3520,"low":3350,"close":3520,"volume":1817,"rsi_14":41.43,"sma_20":3749.25,"sma_60":4586.83,"sma_120":7054.67},{"date":"2026-10-01","open":3625,"high":3630,"low":3530,"close":3620,"volume":1007,"rsi_14":43.56,"sma_20":3703.0,"sma_60":4531.17,"sma_120":6998.25},{"date":"2026-10-02","open":3600,"high":3760,"low":3600,"close":3630,"volume":471,"rsi_14":44.81,"sma_20":3660.0,"sma_60":4476.5,"sma_120":6943.42},{"date":"2026-10-06","open":3800,"high":3800,"low":3505,"close":3505,"volume":53,"rsi_14":43.31,"sma_20":3627.75,"sma_60":4419.75,"sma_120":6886.54},{"date":"2026-10-07","open":3550,"high":3605,"low":3395,"close":3395,"volume":490,"rsi_14":49.9,"sma_20":3587.5,"sma_60":4371.0,"sma_120":6828.25},{"date":"2026-10-08","open":3500,"high":3730,"low":3500,"close":3640,"volume":597,"rsi_14":57.46,"sma_20":3559.5,"sma_60":4330.0,"sma_120":6772.25},{"date":"2026-10-12","open":3650,"high":3755,"low":3650,"close":3755,"volume":1975,"rsi_14":58.77,"sma_20":3546.75,"sma_60":4289.92,"sma_120":6717.46},{"date":"2026-10-13","open":3800,"high":4015,"low":3800,"close":4015,"volume":960,"rsi_14":65.79,"sma_20":3547.5,"sma_60":4262.0,"sma_120":6664.5},{"date":"2026-10-14","open":3800,"high":4195,"low":3725,"close":4135,"volume":994,"rsi_14":57.3,"sma_20":3557.75,"sma_60":4230.42,"sma_120":6612.71},{"date":"2026-10-15","open":4190,"high":4190,"low":3225,"close":3225,"volume":2520,"rsi_14":44.8,"sma_20":3523.75,"sma_60":4185.67,"sma_120":6550.17},{"date":"2026-10-16","open":3495,"high":4190,"low":3495,"close":3510,"volume":28593,"rsi_14":53.42,"sma_20":3529.25,"sma_60":4140.83,"sma_120":6491.08},{"date":"2026-10-19","open":3520,"high":4175,"low":3520,"close":4105,"volume":5146,"rsi_14":57.98,"sma_20":3572.5,"sma_60":4124.92,"sma_120":6433.62},{"date":"2026-10-20","open":4105,"high":4105,"low":3815,"close":4065,"volume":1269,"rsi_14":58.96,"sma_20":3612.25,"sma_60":4121.0,"sma_120":6376.83},{"date":"2026-10-21","open":4065,"high":4065,"low":3605,"close":3605,"volume":4249,"rsi_14":53.92,"sma_20":3637.0,"sma_60":4110.92,"sma_120":6317.12},{"date":"2026-10-22","open":3465,"high":3700,"low":3335,"close":3345,"volume":1703,"rsi_14":47.59,"sma_20":3614.25,"sma_60":4086.92,"sma_120":6257.17},{"date":"2026-10-23","open":3345,"high":3345,"low":2900,"close":2900,"volume":16347}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.59,"ttm_eps":null,"close":14170.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.45,"ttm_eps":null,"close":12510.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.4,"ttm_eps":null,"close":12120.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.42,"ttm_eps":null,"close":11700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.25,"ttm_eps":null,"close":11970.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.35,"ttm_eps":null,"close":12000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.61,"ttm_eps":null,"close":11870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.38,"ttm_eps":null,"close":10300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.6,"ttm_eps":null,"close":6740.0}],"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":"깨끗한나라우","phase":"above-fold","symbol_resolved":true}