{"status":"ok","report":{"price_analysis":{"current":9530.0,"change_1d":-5.9,"change_7d":-16.8,"change_30d":-6.2,"high_30d":12000.0,"low_30d":9520.0,"position_in_range":0.0,"support":9768.0,"resistance":11752.0},"summary":"코스모화학(005420)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3660.14억. 현재가 9,530원, 전일 대비 -5.9%, 30일 -6.2%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.86만, 기관 순매도 2.69만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 3660.14억. 매출 7151.36억, 영업이익 14.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.58,"roe":0.24,"eps":-647.73,"revenue":715135774130.0,"operating_income":1412847011.0,"net_income":-24878313961.0,"market_cap":366014383380,"profit_margin":-3.48,"roa":0.12,"operating_margin":0.2,"gross_margin":9.04,"debt_ratio":1.0726883644299152,"total_assets":1313624170443.0,"total_equity":633777944136.0,"total_debt":679846226307.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-77.27)가 시그널선(75.65)을 하회합니다(데드크로스). SMA20 10748, SMA60 10409 — 혼조세입니다. 볼린저밴드 9494~12002 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.80368098159509,"macd":-77.26894512486433,"macd_signal":75.64762474095109,"sma_20":10748.0,"sma_60":10408.666666666666,"bb_upper":12002.186588989054,"bb_lower":9493.813411010946,"atr_14":810.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.86만, 기관 순매수 -2.69만. 30일 누적: 외국인 -11.38만, 기관 8141.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-28617.0,"institutional_flow":-26887.0,"data":[{"date":"2026-10-23","foreign_net":-23933.0,"institution_net":-14510.0,"retail_net":38443.0},{"date":"2026-10-22","foreign_net":-12624.0,"institution_net":-10968.0,"retail_net":23592.0},{"date":"2026-10-21","foreign_net":-5822.0,"institution_net":-7857.0,"retail_net":13679.0},{"date":"2026-10-20","foreign_net":-25870.0,"institution_net":-12734.0,"retail_net":38604.0},{"date":"2026-10-19","foreign_net":39632.0,"institution_net":19182.0,"retail_net":-58814.0},{"date":"2026-10-16","foreign_net":-11288.0,"institution_net":-3939.0,"retail_net":15227.0},{"date":"2026-10-15","foreign_net":-46174.0,"institution_net":-4634.0,"retail_net":50808.0},{"date":"2026-10-14","foreign_net":-6056.0,"institution_net":27783.0,"retail_net":-21727.0},{"date":"2026-10-13","foreign_net":-4248.0,"institution_net":11697.0,"retail_net":-7449.0},{"date":"2026-10-12","foreign_net":-17464.0,"institution_net":-8530.0,"retail_net":25994.0},{"date":"2026-10-08","foreign_net":12148.0,"institution_net":-14554.0,"retail_net":2406.0},{"date":"2026-10-07","foreign_net":-25425.0,"institution_net":-8387.0,"retail_net":33812.0},{"date":"2026-10-06","foreign_net":-25586.0,"institution_net":13480.0,"retail_net":12106.0},{"date":"2026-10-02","foreign_net":40513.0,"institution_net":7843.0,"retail_net":-48356.0},{"date":"2026-10-01","foreign_net":18339.0,"institution_net":6739.0,"retail_net":-25078.0},{"date":"2026-09-30","foreign_net":24213.0,"institution_net":5434.0,"retail_net":-29647.0},{"date":"2026-09-29","foreign_net":-38603.0,"institution_net":-5153.0,"retail_net":43756.0},{"date":"2026-09-28","foreign_net":-1787.0,"institution_net":9946.0,"retail_net":-8159.0},{"date":"2026-09-23","foreign_net":8282.0,"institution_net":10325.0,"retail_net":-18607.0},{"date":"2026-09-22","foreign_net":-16681.0,"institution_net":-1654.0,"retail_net":18335.0},{"date":"2026-09-21","foreign_net":-7123.0,"institution_net":3160.0,"retail_net":3963.0},{"date":"2026-09-18","foreign_net":-3720.0,"institution_net":11970.0,"retail_net":-8250.0},{"date":"2026-09-17","foreign_net":-10216.0,"institution_net":-3840.0,"retail_net":14056.0},{"date":"2026-09-16","foreign_net":-10216.0,"institution_net":-3412.0,"retail_net":13628.0},{"date":"2026-09-15","foreign_net":1075.0,"institution_net":-7034.0,"retail_net":5959.0},{"date":"2026-09-14","foreign_net":6209.0,"institution_net":-631.0,"retail_net":-5578.0},{"date":"2026-09-11","foreign_net":-19479.0,"institution_net":-4286.0,"retail_net":23765.0},{"date":"2026-09-10","foreign_net":32478.0,"institution_net":-22256.0,"retail_net":-10222.0},{"date":"2026-09-09","foreign_net":39471.0,"institution_net":19610.0,"retail_net":-59081.0},{"date":"2026-09-08","foreign_net":-23802.0,"institution_net":-4649.0,"retail_net":28451.0}],"periods":{"d1":{"foreign_net":-23933.0,"institution_net":-14510.0,"retail_net":38443.0},"d3":{"foreign_net":-42379.0,"institution_net":-33335.0,"retail_net":75714.0},"d7":{"foreign_net":-86079.0,"institution_net":-35460.0,"retail_net":121539.0},"d14":{"foreign_net":-112197.0,"institution_net":-6128.0,"retail_net":118325.0},"d30":{"foreign_net":-113757.0,"institution_net":8141.0,"retail_net":105616.0}}},"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 -648, PBR 0.58x) — 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 -648원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +12.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":27.4,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.9x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.93,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.87,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -648, PBR 0.58x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +12.3%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.07,"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":9.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.58,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.23,"pbr_5y_low":1.28,"pbr_5y_avg":2.04,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.9,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.23},{"quarter":"2024-Q3","per":null,"pbr":2.72},{"quarter":"2024-Q4","per":null,"pbr":1.91},{"quarter":"2025-Q1","per":null,"pbr":1.9},{"quarter":"2025-Q2","per":null,"pbr":1.87},{"quarter":"2025-Q3","per":null,"pbr":1.9},{"quarter":"2025-Q4","per":null,"pbr":1.81},{"quarter":"2026-Q1","per":null,"pbr":1.74},{"quarter":"2026-Q2","per":null,"pbr":1.28},{"quarter":"현재","per":null,"pbr":0.58}],"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":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:12.881795+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.002444199815302485,"dividend_yield":null,"eps":40.33,"revenue":206139203617.0,"operating_income":7636150169.0,"net_income":1549079934.0,"market_cap":null,"profit_margin":0.00751472745998447,"operating_margin":0.037043658047635236,"roa":0.0011792413453214675,"gross_margin":0.09037480807199368,"total_equity":633777944136.0,"total_assets":1313624170443.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.21,"roe":-0.00033686853535934257,"dividend_yield":null,"eps":-5.52,"revenue":183502412957.0,"operating_income":5992358146.0,"net_income":-211958220.0,"market_cap":707100000000.0,"profit_margin":-0.0011550704788261723,"operating_margin":0.03265547329562465,"roa":-0.00016665703641084473,"gross_margin":0.09225448210845567,"total_equity":629201595732.0,"total_assets":1271822807874.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.026791392795056688,"dividend_yield":null,"eps":-407.58,"revenue":173494331755.0,"operating_income":-7299746135.0,"net_income":-15654583367.0,"market_cap":null,"profit_margin":-0.09023109405733565,"operating_margin":-0.04207483934004447,"roa":-0.013398697989933624,"gross_margin":0.023169839667595657,"total_equity":584313905841.0,"total_assets":1168366014277.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018443484296962666,"dividend_yield":null,"eps":-274.96,"revenue":151999825801.0,"operating_income":-4915915169.0,"net_income":-10560852308.0,"market_cap":null,"profit_margin":-0.06947937112655903,"operating_margin":-0.03234158422941863,"roa":-0.008970879358813232,"gross_margin":0.03464580437016102,"total_equity":572606137645.0,"total_assets":1177237134242.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007051211080667073,"dividend_yield":null,"eps":-107.06,"revenue":177062518053.0,"operating_income":-4723625708.0,"net_income":-4111841071.0,"market_cap":null,"profit_margin":-0.023222538096793616,"operating_margin":-0.026677728069958207,"roa":-0.003472707425809611,"gross_margin":0.03329116094031583,"total_equity":583139693871.0,"total_assets":1184044771650.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0010742409214765632,"dividend_yield":null,"eps":-31.91744407990649,"revenue":161598488769.0,"operating_income":953133138.0,"net_income":-633849011.0,"market_cap":null,"profit_margin":-0.003922369669595533,"operating_margin":0.005898156259137263,"roa":-0.0005365605172157633,"gross_margin":0.0705587934321532,"total_equity":590043628322.0,"total_assets":1181318771439.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07833450820821646,"dividend_yield":null,"eps":-1204.77,"revenue":189330608863.0,"operating_income":-6964515727.0,"net_income":-46273197001.0,"market_cap":null,"profit_margin":-0.24440420531517634,"operating_margin":-0.03678494337933248,"roa":-0.038422369606757156,"gross_margin":0.017746370336934016,"total_equity":590712804094.0,"total_assets":1204329599517.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00032874999488472086,"dividend_yield":null,"eps":-5.47,"revenue":166684299121.0,"operating_income":1157710299.0,"net_income":-210187114.0,"market_cap":null,"profit_margin":-0.0012609892779848466,"operating_margin":0.006945526993874757,"roa":-0.0001784027537140925,"gross_margin":0.07014884603805419,"total_equity":639352447971.0,"total_assets":1178160704497.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.003673887745380379,"dividend_yield":null,"eps":-61.2,"revenue":233533193379.0,"operating_income":4235652081.0,"net_income":-2350477910.0,"market_cap":null,"profit_margin":-0.0100648557748509,"operating_margin":0.018137259289414925,"roa":-0.0020053753325421854,"gross_margin":0.06811539262936496,"total_equity":639779457866.0,"total_assets":1172088771542.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005379661650649787,"dividend_yield":null,"eps":-89.83,"revenue":159733293724.0,"operating_income":-429746933.0,"net_income":-3450261624.0,"market_cap":null,"profit_margin":-0.02160014073184792,"operating_margin":-0.0026904030022854926,"roa":-0.0031420058454713047,"gross_margin":0.06469151769858862,"total_equity":641352904338.0,"total_assets":1098107958320.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008407214324516857,"dividend_yield":null,"eps":-141.07,"revenue":129284534182.0,"operating_income":-9267173897.0,"net_income":-5418362279.0,"market_cap":null,"profit_margin":-0.04191036703100398,"operating_margin":-0.07168045238848259,"roa":-0.0049662672259678286,"gross_margin":0.006847403570745535,"total_equity":644489609739.0,"total_assets":1091033170883.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0064086856332546205,"dividend_yield":null,"eps":65.9,"revenue":194843303465.0,"operating_income":4550606342.0,"net_income":2531061437.0,"market_cap":null,"profit_margin":0.012990240834500419,"operating_margin":0.023355210371997375,"roa":0.0028766009989634844,"gross_margin":0.08246053345059466,"total_equity":394942361327.0,"total_assets":879879217838.0}],"current_price":9530.0,"change_pct":-5.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":4180.0},{"date":"2017-04-12","close":4794.0},{"date":"2017-04-13","close":4672.0},{"date":"2017-04-14","close":4648.0},{"date":"2017-04-17","close":4721.0},{"date":"2017-04-18","close":4576.0},{"date":"2017-04-19","close":4471.0},{"date":"2017-04-20","close":4455.0},{"date":"2017-04-21","close":4357.0},{"date":"2017-04-24","close":4270.0},{"date":"2017-04-25","close":4334.0},{"date":"2017-04-26","close":4301.0},{"date":"2017-04-27","close":4237.0},{"date":"2017-04-28","close":4399.0},{"date":"2017-05-02","close":4430.0},{"date":"2017-05-04","close":4383.0},{"date":"2017-05-08","close":4415.0},{"date":"2017-05-10","close":4592.0},{"date":"2017-05-11","close":4592.0},{"date":"2017-05-12","close":4576.0},{"date":"2017-05-15","close":4536.0},{"date":"2017-05-16","close":4487.0},{"date":"2017-05-17","close":4455.0},{"date":"2017-05-18","close":4833.0},{"date":"2017-05-19","close":4995.0},{"date":"2017-05-22","close":4963.0},{"date":"2017-05-23","close":4931.0},{"date":"2017-05-24","close":4873.0},{"date":"2017-05-25","close":4931.0},{"date":"2017-05-26","close":4898.0},{"date":"2017-05-29","close":4794.0},{"date":"2017-05-30","close":4713.0},{"date":"2017-05-31","close":4696.0},{"date":"2017-06-01","close":4624.0},{"date":"2017-06-02","close":4986.0},{"date":"2017-06-05","close":4979.0},{"date":"2017-06-07","close":5125.0},{"date":"2017-06-08","close":5478.0},{"date":"2017-06-09","close":5542.0},{"date":"2017-06-12","close":5542.0},{"date":"2017-06-13","close":5745.0},{"date":"2017-06-14","close":5607.0},{"date":"2017-06-15","close":5640.0},{"date":"2017-06-16","close":5825.0},{"date":"2017-06-19","close":6646.0},{"date":"2017-06-20","close":6308.0},{"date":"2017-06-21","close":6454.0},{"date":"2017-06-22","close":7115.0},{"date":"2017-06-23","close":7259.0},{"date":"2017-06-26","close":7613.0},{"date":"2017-06-27","close":8500.0},{"date":"2017-06-28","close":8581.0},{"date":"2017-06-29","close":8299.0},{"date":"2017-06-30","close":8903.0},{"date":"2017-07-03","close":8379.0},{"date":"2017-07-04","close":8219.0},{"date":"2017-07-05","close":8823.0},{"date":"2017-07-06","close":8622.0},{"date":"2017-07-07","close":8742.0},{"date":"2017-07-10","close":8823.0},{"date":"2017-07-11","close":10476.0},{"date":"2017-07-12","close":8581.0},{"date":"2017-07-13","close":9225.0},{"date":"2017-07-14","close":9105.0},{"date":"2017-07-17","close":9830.0},{"date":"2017-07-18","close":9387.0},{"date":"2017-07-19","close":9911.0},{"date":"2017-07-20","close":9951.0},{"date":"2017-07-21","close":9830.0},{"date":"2017-07-24","close":10554.0},{"date":"2017-07-25","close":10515.0},{"date":"2017-07-26","close":10072.0},{"date":"2017-07-27","close":9629.0},{"date":"2017-07-28","close":8540.0},{"date":"2017-07-31","close":8984.0},{"date":"2017-08-01","close":9265.0},{"date":"2017-08-02","close":9347.0},{"date":"2017-08-03","close":8984.0},{"date":"2017-08-04","close":9467.0},{"date":"2017-08-07","close":9750.0},{"date":"2017-08-08","close":9387.0},{"date":"2017-08-09","close":8903.0},{"date":"2017-08-10","close":9186.0},{"date":"2017-08-11","close":8581.0},{"date":"2017-08-14","close":8500.0},{"date":"2017-08-16","close":8662.0},{"date":"2017-08-17","close":8339.0},{"date":"2017-08-18","close":8662.0},{"date":"2017-08-21","close":9387.0},{"date":"2017-08-22","close":9347.0},{"date":"2017-08-23","close":9669.0},{"date":"2017-08-24","close":10435.0},{"date":"2017-08-25","close":10515.0},{"date":"2017-08-28","close":10274.0},{"date":"2017-08-29","close":10878.0},{"date":"2017-08-30","close":11079.0},{"date":"2017-08-31","close":10919.0},{"date":"2017-09-01","close":10435.0},{"date":"2017-09-04","close":10515.0},{"date":"2017-09-05","close":10234.0},{"date":"2017-09-06","close":10112.0},{"date":"2017-09-07","close":10554.0},{"date":"2017-09-08","close":10717.0},{"date":"2017-09-11","close":11281.0},{"date":"2017-09-12","close":12369.0},{"date":"2017-09-13","close":14344.0},{"date":"2017-09-14","close":14625.0},{"date":"2017-09-15","close":14907.0},{"date":"2017-09-18","close":14625.0},{"date":"2017-09-19","close":14222.0},{"date":"2017-09-20","close":13498.0},{"date":"2017-09-21","close":13658.0},{"date":"2017-09-22","close":12813.0},{"date":"2017-09-25","close":12651.0},{"date":"2017-09-26","close":12006.0},{"date":"2017-09-27","close":13094.0},{"date":"2017-09-28","close":12450.0},{"date":"2017-09-29","close":12651.0},{"date":"2017-10-10","close":12771.0},{"date":"2017-10-11","close":12973.0},{"date":"2017-10-12","close":12046.0},{"date":"2017-10-13","close":10878.0},{"date":"2017-10-16","close":10072.0},{"date":"2017-10-17","close":10394.0},{"date":"2017-10-18","close":10313.0},{"date":"2017-10-19","close":10757.0},{"date":"2017-10-20","close":10596.0},{"date":"2017-10-23","close":10798.0},{"date":"2017-10-24","close":10274.0},{"date":"2017-10-25","close":10394.0},{"date":"2017-10-26","close":9790.0},{"date":"2017-10-27","close":9951.0},{"date":"2017-10-30","close":9306.0},{"date":"2017-10-31","close":9830.0},{"date":"2017-11-01","close":10394.0},{"date":"2017-11-02","close":10636.0},{"date":"2017-11-03","close":9790.0},{"date":"2017-11-06","close":9549.0},{"date":"2017-11-07","close":9589.0},{"date":"2017-11-08","close":10032.0},{"date":"2017-11-09","close":10636.0},{"date":"2017-11-10","close":10394.0},{"date":"2017-11-13","close":10476.0},{"date":"2017-11-14","close":10757.0},{"date":"2017-11-15","close":10192.0},{"date":"2017-11-16","close":10636.0},{"date":"2017-11-17","close":10878.0},{"date":"2017-11-20","close":10919.0},{"date":"2017-11-21","close":11119.0},{"date":"2017-11-22","close":11925.0},{"date":"2017-11-23","close":12046.0},{"date":"2017-11-24","close":13295.0},{"date":"2017-11-27","close":13618.0},{"date":"2017-11-28","close":13538.0},{"date":"2017-11-29","close":14060.0},{"date":"2017-11-30","close":13094.0},{"date":"2017-12-01","close":13698.0},{"date":"2017-12-04","close":13941.0},{"date":"2017-12-05","close":13538.0},{"date":"2017-12-06","close":14544.0},{"date":"2017-12-07","close":14544.0},{"date":"2017-12-08","close":13577.0},{"date":"2017-12-11","close":14868.0},{"date":"2017-12-12","close":15271.0},{"date":"2017-12-13","close":16842.0},{"date":"2017-12-14","close":17083.0},{"date":"2017-12-15","close":15633.0},{"date":"2017-12-18","close":15471.0},{"date":"2017-12-19","close":16681.0},{"date":"2017-12-20","close":17728.0},{"date":"2017-12-21","close":17889.0},{"date":"2017-12-22","close":18736.0},{"date":"2017-12-26","close":18373.0},{"date":"2017-12-27","close":21033.0},{"date":"2017-12-28","close":21153.0},{"date":"2018-01-02","close":22133.4434},{"date":"2018-01-03","close":23996.5293},{"date":"2018-01-04","close":22021.6582},{"date":"2018-01-05","close":24853.5469},{"date":"2018-01-08","close":25188.9023},{"date":"2018-01-09","close":23922.0059},{"date":"2018-01-10","close":22692.3691},{"date":"2018-01-11","close":23064.9863},{"date":"2018-01-12","close":21798.0879},{"date":"2018-01-15","close":22096.1816},{"date":"2018-01-16","close":24369.1445},{"date":"2018-01-17","close":24629.9766},{"date":"2018-01-18","close":23586.6504},{"date":"2018-01-19","close":22729.6309},{"date":"2018-01-22","close":22804.1543},{"date":"2018-01-23","close":22655.1074},{"date":"2018-01-24","close":23064.9863},{"date":"2018-01-25","close":22655.1074},{"date":"2018-01-26","close":22953.2012},{"date":"2018-01-29","close":22617.8457},{"date":"2018-01-30","close":22207.9668},{"date":"2018-01-31","close":21313.6875},{"date":"2018-02-01","close":21239.1641},{"date":"2018-02-02","close":20717.5},{"date":"2018-02-05","close":18630.8457},{"date":"2018-02-06","close":20195.8359},{"date":"2018-02-07","close":19003.4629},{"date":"2018-02-08","close":19525.125},{"date":"2018-02-09","close":19748.6953},{"date":"2018-02-12","close":19115.2461},{"date":"2018-02-13","close":18071.9199},{"date":"2018-02-14","close":19413.3398},{"date":"2018-02-19","close":21723.5645},{"date":"2018-02-20","close":20866.5469},{"date":"2018-02-21","close":20680.2383},{"date":"2018-02-22","close":20866.5469},{"date":"2018-02-23","close":20419.4062},{"date":"2018-02-26","close":20084.0508},{"date":"2018-02-27","close":20046.7891},{"date":"2018-02-28","close":19189.7695},{"date":"2018-03-02","close":18519.0605},{"date":"2018-03-05","close":17401.209},{"date":"2018-03-06","close":19152.5078},{"date":"2018-03-07","close":18481.7988},{"date":"2018-03-08","close":18966.2012},{"date":"2018-03-09","close":20792.0234},{"date":"2018-03-12","close":21090.1172},{"date":"2018-03-13","close":21611.7793},{"date":"2018-03-14","close":21872.6113},{"date":"2018-03-15","close":22058.9199},{"date":"2018-03-16","close":20866.5469},{"date":"2018-03-19","close":20903.8086},{"date":"2018-03-20","close":20754.7617},{"date":"2018-03-21","close":20121.3125},{"date":"2018-03-22","close":20903.8086},{"date":"2018-03-23","close":20195.8359},{"date":"2018-03-26","close":19935.0039},{"date":"2018-03-27","close":19748.6953},{"date":"2018-03-28","close":19003.4629},{"date":"2018-03-29","close":19040.7246},{"date":"2018-03-30","close":19376.0781},{"date":"2018-04-02","close":19227.0312},{"date":"2018-04-03","close":19487.8633},{"date":"2018-04-04","close":18295.4902},{"date":"2018-04-05","close":18332.752},{"date":"2018-04-06","close":17736.5645},{"date":"2018-04-09","close":17028.5918},{"date":"2018-04-10","close":17177.6387},{"date":"2018-04-11","close":17811.0879},{"date":"2018-04-12","close":18556.3223},{"date":"2018-04-13","close":18742.6309},{"date":"2018-04-16","close":18407.2754},{"date":"2018-04-17","close":19152.5078},{"date":"2018-04-18","close":18891.6777},{"date":"2018-04-19","close":18519.0605},{"date":"2018-04-20","close":18742.6309},{"date":"2018-04-23","close":17885.6113},{"date":"2018-04-24","close":17512.9941},{"date":"2018-04-25","close":17065.8535},{"date":"2018-04-26","close":17214.9004},{"date":"2018-04-27","close":16730.498},{"date":"2018-04-30","close":15538.125},{"date":"2018-05-02","close":15500.8633},{"date":"2018-05-03","close":15724.4336},{"date":"2018-05-04","close":14792.8906},{"date":"2018-05-08","close":14606.583},{"date":"2018-05-09","close":16432.4062},{"date":"2018-05-10","close":16991.3301},{"date":"2018-05-11","close":16246.0967},{"date":"2018-05-14","close":16618.7129},{"date":"2018-05-15","close":15985.2646},{"date":"2018-05-16","close":14904.6758},{"date":"2018-05-17","close":16171.5732},{"date":"2018-05-18","close":16357.8818},{"date":"2018-05-21","close":17438.4707},{"date":"2018-05-23","close":17363.9473},{"date":"2018-05-24","close":16693.2363},{"date":"2018-05-25","close":17475.7324},{"date":"2018-05-28","close":17103.1152},{"date":"2018-05-29","close":16916.8066},{"date":"2018-05-30","close":17214.9004},{"date":"2018-05-31","close":17103.1152},{"date":"2018-06-01","close":17214.9004},{"date":"2018-06-04","close":19152.5078},{"date":"2018-06-05","close":19525.125},{"date":"2018-06-07","close":19897.7422},{"date":"2018-06-08","close":19301.5547},{"date":"2018-06-11","close":19487.8633},{"date":"2018-06-12","close":19376.0781},{"date":"2018-06-14","close":19599.6484},{"date":"2018-06-15","close":19376.0781},{"date":"2018-06-18","close":17624.7793},{"date":"2018-06-19","close":16171.5732},{"date":"2018-06-20","close":16991.3301},{"date":"2018-06-21","close":15836.2188},{"date":"2018-06-22","close":16059.7881},{"date":"2018-06-25","close":16208.835},{"date":"2018-06-26","close":16246.0967},{"date":"2018-06-27","close":15575.3867},{"date":"2018-06-28","close":15202.7695},{"date":"2018-06-29","close":15090.9844},{"date":"2018-07-02","close":14643.8438},{"date":"2018-07-03","close":15053.7227},{"date":"2018-07-04","close":14830.1523},{"date":"2018-07-05","close":14420.2744},{"date":"2018-07-06","close":14755.6289},{"date":"2018-07-09","close":15128.2461},{"date":"2018-07-10","close":15090.9844},{"date":"2018-07-11","close":14979.1992},{"date":"2018-07-12","close":15500.8633},{"date":"2018-07-13","close":17065.8535},{"date":"2018-07-16","close":17811.0879},{"date":"2018-07-17","close":17214.9004},{"date":"2018-07-18","close":16879.5449},{"date":"2018-07-19","close":17326.6855},{"date":"2018-07-20","close":16655.9746},{"date":"2018-07-23","close":15948.0029},{"date":"2018-07-24","close":15948.0029},{"date":"2018-07-25","close":16767.7598},{"date":"2018-07-26","close":17065.8535},{"date":"2018-07-27","close":16805.0215},{"date":"2018-07-30","close":15500.8633},{"date":"2018-07-31","close":15538.125},{"date":"2018-08-01","close":15538.125},{"date":"2018-08-02","close":15538.125},{"date":"2018-08-03","close":15649.9102},{"date":"2018-08-06","close":15351.8164},{"date":"2018-08-07","close":15389.0781},{"date":"2018-08-08","close":14867.4141},{"date":"2018-08-09","close":14345.751},{"date":"2018-08-10","close":14047.6572},{"date":"2018-08-13","close":13488.7314},{"date":"2018-08-14","close":13302.4238},{"date":"2018-08-16","close":13712.3018},{"date":"2018-08-17","close":13749.5635},{"date":"2018-08-20","close":13339.6855},{"date":"2018-08-21","close":14233.9658},{"date":"2018-08-22","close":14010.3955},{"date":"2018-08-23","close":14233.9658},{"date":"2018-08-24","close":14159.4424},{"date":"2018-08-27","close":14383.0127},{"date":"2018-08-28","close":14010.3955},{"date":"2018-08-29","close":14047.6572},{"date":"2018-08-30","close":14010.3955},{"date":"2018-08-31","close":13898.6104},{"date":"2018-09-03","close":13600.5166},{"date":"2018-09-04","close":14308.4893},{"date":"2018-09-05","close":13935.8721},{"date":"2018-09-06","close":13414.208},{"date":"2018-09-07","close":13339.6855},{"date":"2018-09-10","close":13265.1621},{"date":"2018-09-11","close":13414.208},{"date":"2018-09-12","close":13227.9004},{"date":"2018-09-13","close":12967.0684},{"date":"2018-09-14","close":12929.8066},{"date":"2018-09-17","close":14233.9658},{"date":"2018-09-18","close":15948.0029},{"date":"2018-09-19","close":15910.7412},{"date":"2018-09-20","close":15314.5547},{"date":"2018-09-21","close":15351.8164},{"date":"2018-09-27","close":15389.0781},{"date":"2018-09-28","close":15948.0029},{"date":"2018-10-01","close":15277.293},{"date":"2018-10-02","close":15724.4336},{"date":"2018-10-04","close":15090.9844},{"date":"2018-10-05","close":13749.5635},{"date":"2018-10-08","close":14271.2275},{"date":"2018-10-10","close":14383.0127},{"date":"2018-10-11","close":13414.208},{"date":"2018-10-12","close":14345.751},{"date":"2018-10-15","close":13786.8252},{"date":"2018-10-16","close":13973.1338},{"date":"2018-10-17","close":14047.6572},{"date":"2018-10-18","close":13898.6104},{"date":"2018-10-19","close":14233.9658},{"date":"2018-10-22","close":14792.8906},{"date":"2018-10-23","close":14047.6572},{"date":"2018-10-24","close":13563.2549},{"date":"2018-10-25","close":13116.1152},{"date":"2018-10-26","close":12147.3105},{"date":"2018-10-29","close":10507.7969},{"date":"2018-10-30","close":10582.3203},{"date":"2018-10-31","close":10656.8438},{"date":"2018-11-01","close":10992.1982},{"date":"2018-11-02","close":11551.124},{"date":"2018-11-05","close":11439.3389},{"date":"2018-11-06","close":11178.5068},{"date":"2018-11-07","close":11029.46},{"date":"2018-11-08","close":12631.7129},{"date":"2018-11-09","close":12557.1895},{"date":"2018-11-12","close":11961.0029},{"date":"2018-11-13","close":12072.7871},{"date":"2018-11-14","close":11737.4326},{"date":"2018-11-15","close":11700.1709},{"date":"2018-11-16","close":11439.3389},{"date":"2018-11-19","close":11513.8623},{"date":"2018-11-20","close":11141.2451},{"date":"2018-11-21","close":11215.7686},{"date":"2018-11-22","close":11774.6943},{"date":"2018-11-23","close":11178.5068},{"date":"2018-11-26","close":11178.5068},{"date":"2018-11-27","close":11513.8623},{"date":"2018-11-28","close":11141.2451},{"date":"2018-11-29","close":11029.46},{"date":"2018-11-30","close":10992.1982},{"date":"2018-12-03","close":11439.3389},{"date":"2018-12-04","close":11364.8154},{"date":"2018-12-05","close":10880.4131},{"date":"2018-12-06","close":10060.6562},{"date":"2018-12-07","close":10135.1797},{"date":"2018-12-10","close":8980.0674},{"date":"2018-12-11","close":8681.9736},{"date":"2018-12-12","close":9017.3291},{"date":"2018-12-13","close":9501.7314},{"date":"2018-12-14","close":8756.4971},{"date":"2018-12-17","close":8346.6182},{"date":"2018-12-18","close":8495.665},{"date":"2018-12-19","close":8905.5439},{"date":"2018-12-20","close":8868.2822},{"date":"2018-12-21","close":9240.8994},{"date":"2018-12-24","close":9091.8525},{"date":"2018-12-26","close":9054.5908},{"date":"2018-12-27","close":8980.0674},{"date":"2018-12-28","close":9017.3291},{"date":"2019-01-02","close":8793.7588},{"date":"2019-01-03","close":8495.665},{"date":"2019-01-04","close":8644.7119},{"date":"2019-01-07","close":9203.6377},{"date":"2019-01-08","close":9129.1143},{"date":"2019-01-09","close":9427.208},{"date":"2019-01-10","close":9166.376},{"date":"2019-01-11","close":9278.1611},{"date":"2019-01-14","close":9054.5908},{"date":"2019-01-15","close":9240.8994},{"date":"2019-01-16","close":9278.1611},{"date":"2019-01-17","close":8793.7588},{"date":"2019-01-18","close":8831.0205},{"date":"2019-01-21","close":8942.8057},{"date":"2019-01-22","close":8942.8057},{"date":"2019-01-23","close":8831.0205},{"date":"2019-01-24","close":8942.8057},{"date":"2019-01-25","close":9464.4697},{"date":"2019-01-28","close":9613.5156},{"date":"2019-01-29","close":11662.9092},{"date":"2019-01-30","close":11886.4795},{"date":"2019-01-31","close":11811.9561},{"date":"2019-02-01","close":11662.9092},{"date":"2019-02-07","close":12035.5264},{"date":"2019-02-08","close":12147.3105},{"date":"2019-02-11","close":11849.2178},{"date":"2019-02-12","close":12557.1895},{"date":"2019-02-13","close":12892.5449},{"date":"2019-02-14","close":12631.7129},{"date":"2019-02-15","close":12370.8809},{"date":"2019-02-18","close":12967.0684},{"date":"2019-02-19","close":12855.2832},{"date":"2019-02-20","close":13004.3301},{"date":"2019-02-21","close":12967.0684},{"date":"2019-02-22","close":12892.5449},{"date":"2019-02-25","close":13712.3018},{"date":"2019-02-26","close":13488.7314},{"date":"2019-02-27","close":13302.4238},{"date":"2019-02-28","close":12706.2363},{"date":"2019-03-04","close":12892.5449},{"date":"2019-03-05","close":12557.1895},{"date":"2019-03-06","close":12668.9746},{"date":"2019-03-07","close":12110.0488},{"date":"2019-03-08","close":11998.2646},{"date":"2019-03-11","close":11774.6943},{"date":"2019-03-12","close":11551.124},{"date":"2019-03-13","close":11439.3389},{"date":"2019-03-14","close":11662.9092},{"date":"2019-03-15","close":12184.5723},{"date":"2019-03-18","close":11849.2178},{"date":"2019-03-19","close":11700.1709},{"date":"2019-03-20","close":11215.7686},{"date":"2019-03-21","close":11849.2178},{"date":"2019-03-22","close":11402.0771},{"date":"2019-03-25","close":10656.8438},{"date":"2019-03-26","close":10656.8438},{"date":"2019-03-27","close":10396.0117},{"date":"2019-03-28","close":9688.0391},{"date":"2019-03-29","close":9799.8242},{"date":"2019-04-01","close":10097.918},{"date":"2019-04-02","close":10321.4883},{"date":"2019-04-03","close":10470.5352},{"date":"2019-04-04","close":10656.8438},{"date":"2019-04-05","close":10358.75},{"date":"2019-04-08","close":10768.6289},{"date":"2019-04-09","close":10954.9365},{"date":"2019-04-10","close":10805.8896},{"date":"2019-04-11","close":10917.6748},{"date":"2019-04-12","close":11029.46},{"date":"2019-04-15","close":10805.8896},{"date":"2019-04-16","close":10731.3672},{"date":"2019-04-17","close":10805.8896},{"date":"2019-04-18","close":10209.7031},{"date":"2019-04-19","close":10470.5352},{"date":"2019-04-22","close":10433.2734},{"date":"2019-04-23","close":10097.918},{"date":"2019-04-24","close":9948.8711},{"date":"2019-04-25","close":9725.3008},{"date":"2019-04-26","close":9576.2539},{"date":"2019-04-29","close":9762.5625},{"date":"2019-04-30","close":10135.1797},{"date":"2019-05-02","close":9874.3477},{"date":"2019-05-03","close":10135.1797},{"date":"2019-05-07","close":9762.5625},{"date":"2019-05-08","close":9538.9922},{"date":"2019-05-09","close":9091.8525},{"date":"2019-05-10","close":8793.7588},{"date":"2019-05-13","close":8532.9268},{"date":"2019-05-14","close":8644.7119},{"date":"2019-05-15","close":8942.8057},{"date":"2019-05-16","close":8421.1416},{"date":"2019-05-17","close":8383.8799},{"date":"2019-05-20","close":8197.5723},{"date":"2019-05-21","close":7974.0015},{"date":"2019-05-22","close":7824.9551},{"date":"2019-05-23","close":7601.3848},{"date":"2019-05-24","close":7713.1699},{"date":"2019-05-27","close":7750.4316},{"date":"2019-05-28","close":7862.2168},{"date":"2019-05-29","close":7713.1699},{"date":"2019-05-30","close":8234.834},{"date":"2019-05-31","close":8197.5723},{"date":"2019-06-03","close":8346.6182},{"date":"2019-06-04","close":9688.0391},{"date":"2019-06-05","close":9464.4697},{"date":"2019-06-07","close":9874.3477},{"date":"2019-06-10","close":9762.5625},{"date":"2019-06-11","close":9352.6846},{"date":"2019-06-12","close":9129.1143},{"date":"2019-06-13","close":9315.4229},{"date":"2019-06-14","close":9091.8525},{"date":"2019-06-17","close":8980.0674},{"date":"2019-06-18","close":8793.7588},{"date":"2019-06-19","close":8756.4971},{"date":"2019-06-20","close":9091.8525},{"date":"2019-06-21","close":8942.8057},{"date":"2019-06-24","close":8793.7588},{"date":"2019-06-25","close":8719.2354},{"date":"2019-06-26","close":8607.4502},{"date":"2019-06-27","close":8532.9268},{"date":"2019-06-28","close":8383.8799},{"date":"2019-07-01","close":8532.9268},{"date":"2019-07-02","close":8570.1885},{"date":"2019-07-03","close":8793.7588},{"date":"2019-07-04","close":8831.0205},{"date":"2019-07-05","close":8681.9736},{"date":"2019-07-08","close":8197.5723},{"date":"2019-07-09","close":7713.1699},{"date":"2019-07-10","close":7862.2168},{"date":"2019-07-11","close":8085.7866},{"date":"2019-07-12","close":8458.4033},{"date":"2019-07-15","close":8383.8799},{"date":"2019-07-16","close":8831.0205},{"date":"2019-07-17","close":8644.7119},{"date":"2019-07-18","close":8532.9268},{"date":"2019-07-19","close":8383.8799},{"date":"2019-07-22","close":8346.6182},{"date":"2019-07-23","close":8234.834},{"date":"2019-07-24","close":7974.0015},{"date":"2019-07-25","close":7713.1699},{"date":"2019-07-26","close":7526.8613},{"date":"2019-07-29","close":6848.6987},{"date":"2019-07-30","close":6781.6274},{"date":"2019-07-31","close":6736.9136},{"date":"2019-08-01","close":6520.7959},{"date":"2019-08-02","close":6446.2725},{"date":"2019-08-05","close":5566.8965},{"date":"2019-08-06","close":6409.0107},{"date":"2019-08-07","close":6423.9155},{"date":"2019-08-08","close":6595.3193},{"date":"2019-08-09","close":6826.3418},{"date":"2019-08-12","close":6863.6035},{"date":"2019-08-13","close":6796.5322},{"date":"2019-08-14","close":7087.1733},{"date":"2019-08-16","close":6923.2222},{"date":"2019-08-19","close":6856.1509},{"date":"2019-08-20","close":7243.6724},{"date":"2019-08-21","close":7169.1494},{"date":"2019-08-22","close":7094.626},{"date":"2019-08-23","close":7027.5547},{"date":"2019-08-26","close":5000.519},{"date":"2019-08-27","close":4970.7095},{"date":"2019-08-28","close":5000.519},{"date":"2019-08-29","close":4978.1616},{"date":"2019-08-30","close":5007.9712},{"date":"2019-09-02","close":4978.1616},{"date":"2019-09-03","close":5253.8984},{"date":"2019-09-04","close":5216.6367},{"date":"2019-09-05","close":5253.8984},{"date":"2019-09-06","close":5261.3506},{"date":"2019-09-09","close":5224.0889},{"date":"2019-09-10","close":5216.6367},{"date":"2019-09-11","close":5365.6836},{"date":"2019-09-16","close":5373.1357},{"date":"2019-09-17","close":5537.0869},{"date":"2019-09-18","close":5477.4683},{"date":"2019-09-19","close":5529.6348},{"date":"2019-09-20","close":5455.1113},{"date":"2019-09-23","close":5298.6123},{"date":"2019-09-24","close":5283.7075},{"date":"2019-09-25","close":5075.042},{"date":"2019-09-26","close":4970.7095},{"date":"2019-09-27","close":4933.4478},{"date":"2019-09-30","close":4642.8066},{"date":"2019-10-01","close":4769.4961},{"date":"2019-10-02","close":4888.7339},{"date":"2019-10-04","close":4680.0684},{"date":"2019-10-07","close":4553.3784},{"date":"2019-10-08","close":4747.1392},{"date":"2019-10-10","close":4829.1152},{"date":"2019-10-11","close":4642.8066},{"date":"2019-10-14","close":4732.2349},{"date":"2019-10-15","close":4791.8535},{"date":"2019-10-16","close":4687.5205},{"date":"2019-10-17","close":4575.7354},{"date":"2019-10-18","close":4575.7354},{"date":"2019-10-21","close":4575.7354},{"date":"2019-10-22","close":4575.7354},{"date":"2019-10-23","close":4575.7354},{"date":"2019-10-24","close":4575.7354},{"date":"2019-10-25","close":4575.7354},{"date":"2019-10-28","close":4575.7354},{"date":"2019-10-29","close":4575.7354},{"date":"2019-10-30","close":4575.7354},{"date":"2019-10-31","close":4575.7354},{"date":"2019-11-01","close":4590.4531},{"date":"2019-11-04","close":4556.1323},{"date":"2019-11-05","close":4633.355},{"date":"2019-11-06","close":4547.5518},{"date":"2019-11-07","close":4556.1323},{"date":"2019-11-08","close":4581.873},{"date":"2019-11-11","close":4496.0703},{"date":"2019-11-12","close":4573.293},{"date":"2019-11-13","close":4590.4531},{"date":"2019-11-14","close":4513.231},{"date":"2019-11-15","close":4350.2056},{"date":"2019-11-18","close":4144.2783},{"date":"2019-11-19","close":4015.5742},{"date":"2019-11-20","close":3981.2529},{"date":"2019-11-21","close":3921.1909},{"date":"2019-11-22","close":3813.9375},{"date":"2019-11-25","close":4045.6052},{"date":"2019-11-26","close":4161.439},{"date":"2019-11-27","close":4101.377},{"date":"2019-11-28","close":3976.9629},{"date":"2019-11-29","close":3964.0925},{"date":"2019-12-02","close":3689.5232},{"date":"2019-12-03","close":3753.8755},{"date":"2019-12-04","close":3672.3628},{"date":"2019-12-05","close":3620.8809},{"date":"2019-12-06","close":3736.7148},{"date":"2019-12-09","close":4856.4424},{"date":"2019-12-10","close":4573.293},{"date":"2019-12-11","close":5499.9639},{"date":"2019-12-12","close":5894.6567},{"date":"2019-12-13","close":5826.0146},{"date":"2019-12-16","close":5851.7554},{"date":"2019-12-17","close":5920.3979},{"date":"2019-12-18","close":5508.5439},{"date":"2019-12-19","close":5371.2593},{"date":"2019-12-20","close":4925.0845},{"date":"2019-12-23","close":4762.0591},{"date":"2019-12-24","close":4873.603},{"date":"2019-12-26","close":4916.5044},{"date":"2019-12-27","close":5096.6904},{"date":"2019-12-30","close":5251.1353},{"date":"2020-01-02","close":5482.8032},{"date":"2020-01-03","close":5371.2593},{"date":"2020-01-06","close":5620.0879},{"date":"2020-01-07","close":5534.2847},{"date":"2020-01-08","close":5208.2339},{"date":"2020-01-09","close":5645.8286},{"date":"2020-01-10","close":6443.7954},{"date":"2020-01-13","close":6623.9814},{"date":"2020-01-14","close":6495.2769},{"date":"2020-01-15","close":6598.2402},{"date":"2020-01-16","close":6684.0435},{"date":"2020-01-17","close":6357.9922},{"date":"2020-01-20","close":6572.4995},{"date":"2020-01-21","close":6418.0542},{"date":"2020-01-22","close":6641.1421},{"date":"2020-01-23","close":6769.8462},{"date":"2020-01-28","close":6984.3535},{"date":"2020-01-29","close":7756.5791},{"date":"2020-01-30","close":7979.6665},{"date":"2020-01-31","close":7627.875},{"date":"2020-02-03","close":8279.9766},{"date":"2020-02-04","close":8580.2871},{"date":"2020-02-05","close":8365.7793},{"date":"2020-02-06","close":8511.6445},{"date":"2020-02-07","close":8503.0645},{"date":"2020-02-10","close":8623.1885},{"date":"2020-02-11","close":8837.6953},{"date":"2020-02-12","close":8666.0898},{"date":"2020-02-13","close":8580.2871},{"date":"2020-02-14","close":8880.5967},{"date":"2020-02-17","close":8751.8926},{"date":"2020-02-18","close":8485.9033},{"date":"2020-02-19","close":8408.6807},{"date":"2020-02-20","close":8108.3711},{"date":"2020-02-21","close":7722.2578},{"date":"2020-02-24","close":7336.145},{"date":"2020-02-25","close":7610.7144},{"date":"2020-02-26","close":7344.7256},{"date":"2020-02-27","close":6941.4517},{"date":"2020-02-28","close":6606.8208},{"date":"2020-03-02","close":7044.4155},{"date":"2020-03-03","close":7044.4155},{"date":"2020-03-04","close":7421.9478},{"date":"2020-03-05","close":7379.0464},{"date":"2020-03-06","close":7233.1816},{"date":"2020-03-09","close":6711.0},{"date":"2020-03-10","close":6864.2295},{"date":"2020-03-11","close":6435.2148},{"date":"2020-03-12","close":5945.0},{"date":"2020-03-13","close":5491.3833},{"date":"2020-03-16","close":5148.1719},{"date":"2020-03-17","close":5508.5439},{"date":"2020-03-18","close":5088.1099},{"date":"2020-03-19","close":3989.8333},{"date":"2020-03-20","close":4513.231},{"date":"2020-03-23","close":4268.6924},{"date":"2020-03-24","close":4624.7744},{"date":"2020-03-25","close":4856.4424},{"date":"2020-03-26","close":4925.0845},{"date":"2020-03-27","close":4993.7271},{"date":"2020-03-30","close":5131.0112},{"date":"2020-03-31","close":5191.0732},{"date":"2020-04-01","close":5208.2339},{"date":"2020-04-02","close":5371.2593},{"date":"2020-04-03","close":5414.1606},{"date":"2020-04-06","close":5662.9893},{"date":"2020-04-07","close":6092.0034},{"date":"2020-04-08","close":6512.4375},{"date":"2020-04-09","close":6829.9082},{"date":"2020-04-10","close":6838.4883},{"date":"2020-04-13","close":6521.0181},{"date":"2020-04-14","close":6684.0435},{"date":"2020-04-16","close":7052.9956},{"date":"2020-04-17","close":7061.5757},{"date":"2020-04-20","close":6967.1929},{"date":"2020-04-21","close":6744.1055},{"date":"2020-04-22","close":6744.1055},{"date":"2020-04-23","close":6787.0068},{"date":"2020-04-24","close":6555.3389},{"date":"2020-04-27","close":6623.9814},{"date":"2020-04-28","close":6632.5615},{"date":"2020-04-29","close":6598.2402},{"date":"2020-05-04","close":6486.6968},{"date":"2020-05-06","close":6606.8208},{"date":"2020-05-07","close":6666.8828},{"date":"2020-05-08","close":6804.1675},{"date":"2020-05-11","close":6649.7222},{"date":"2020-05-12","close":6495.2769},{"date":"2020-05-13","close":7447.689},{"date":"2020-05-14","close":7121.6377},{"date":"2020-05-15","close":7258.9224},{"date":"2020-05-18","close":7533.4917},{"date":"2020-05-19","close":7713.6777},{"date":"2020-05-20","close":7705.0972},{"date":"2020-05-21","close":7868.123},{"date":"2020-05-22","close":7747.999},{"date":"2020-05-25","close":7825.2212},{"date":"2020-05-26","close":7885.2832},{"date":"2020-05-27","close":7619.2944},{"date":"2020-05-28","close":7353.3057},{"date":"2020-05-29","close":7318.9844},{"date":"2020-06-01","close":7619.2944},{"date":"2020-06-02","close":7576.3931},{"date":"2020-06-03","close":7550.6523},{"date":"2020-06-04","close":7773.7397},{"date":"2020-06-05","close":7713.6777},{"date":"2020-06-08","close":7627.875},{"date":"2020-06-09","close":7911.0244},{"date":"2020-06-10","close":7816.6411},{"date":"2020-06-11","close":7705.0972},{"date":"2020-06-12","close":7439.1084},{"date":"2020-06-15","close":6658.3022},{"date":"2020-06-16","close":7001.5137},{"date":"2020-06-17","close":6958.6123},{"date":"2020-06-18","close":6932.8716},{"date":"2020-06-19","close":7052.9956},{"date":"2020-06-22","close":7173.1196},{"date":"2020-06-23","close":7052.9956},{"date":"2020-06-24","close":7113.0576},{"date":"2020-06-25","close":6958.6123},{"date":"2020-06-26","close":6941.4517},{"date":"2020-06-29","close":6726.9448},{"date":"2020-06-30","close":6838.4883},{"date":"2020-07-01","close":6752.6855},{"date":"2020-07-02","close":6769.8462},{"date":"2020-07-03","close":6889.9702},{"date":"2020-07-06","close":6984.3535},{"date":"2020-07-07","close":6915.7109},{"date":"2020-07-08","close":6984.3535},{"date":"2020-07-09","close":6984.3535},{"date":"2020-07-10","close":6821.3281},{"date":"2020-07-13","close":6864.2295},{"date":"2020-07-14","close":6984.3535},{"date":"2020-07-15","close":7353.3057},{"date":"2020-07-16","close":7499.1704},{"date":"2020-07-17","close":7507.751},{"date":"2020-07-20","close":7722.2578},{"date":"2020-07-21","close":7653.6157},{"date":"2020-07-22","close":7490.5903},{"date":"2020-07-23","close":7464.8496},{"date":"2020-07-24","close":7464.8496},{"date":"2020-07-27","close":7636.4551},{"date":"2020-07-28","close":7550.6523},{"date":"2020-07-29","close":7533.4917},{"date":"2020-07-30","close":7507.751},{"date":"2020-07-31","close":7576.3931},{"date":"2020-08-03","close":7876.7031},{"date":"2020-08-04","close":7696.5171},{"date":"2020-08-05","close":7739.4185},{"date":"2020-08-06","close":8623.1885},{"date":"2020-08-07","close":8837.6953},{"date":"2020-08-10","close":9781.5264},{"date":"2020-08-11","close":10081.8369},{"date":"2020-08-12","close":10296.3438},{"date":"2020-08-13","close":9695.7236},{"date":"2020-08-14","close":9824.4277},{"date":"2020-08-18","close":8966.3994},{"date":"2020-08-19","close":9695.7236},{"date":"2020-08-20","close":9095.1035},{"date":"2020-08-21","close":9266.71},{"date":"2020-08-24","close":9481.2168},{"date":"2020-08-25","close":9567.0195},{"date":"2020-08-26","close":9438.3154},{"date":"2020-08-27","close":9223.8086},{"date":"2020-08-28","close":9567.0195},{"date":"2020-08-31","close":9781.5264},{"date":"2020-09-01","close":9910.2314},{"date":"2020-09-02","close":9781.5264},{"date":"2020-09-03","close":9695.7236},{"date":"2020-09-04","close":9438.3154},{"date":"2020-09-07","close":9481.2168},{"date":"2020-09-08","close":9309.6113},{"date":"2020-09-09","close":8708.9912},{"date":"2020-09-10","close":9052.2021},{"date":"2020-09-11","close":9180.9062},{"date":"2020-09-14","close":9438.3154},{"date":"2020-09-15","close":9180.9062},{"date":"2020-09-16","close":9095.1035},{"date":"2020-09-17","close":8837.6953},{"date":"2020-09-18","close":8794.7939},{"date":"2020-09-21","close":8623.1885},{"date":"2020-09-22","close":8365.7793},{"date":"2020-09-23","close":8580.2871},{"date":"2020-09-24","close":7979.6665},{"date":"2020-09-25","close":7893.8638},{"date":"2020-09-28","close":8082.6299},{"date":"2020-09-29","close":8185.5933},{"date":"2020-10-05","close":8134.1118},{"date":"2020-10-06","close":8305.7178},{"date":"2020-10-07","close":8374.3594},{"date":"2020-10-08","close":8168.4331},{"date":"2020-10-12","close":8219.915},{"date":"2020-10-13","close":8091.2104},{"date":"2020-10-14","close":8005.4072},{"date":"2020-10-15","close":7739.4185},{"date":"2020-10-16","close":7670.7764},{"date":"2020-10-19","close":7379.0464},{"date":"2020-10-20","close":7310.4043},{"date":"2020-10-21","close":7327.5649},{"date":"2020-10-22","close":7104.4775},{"date":"2020-10-23","close":6958.6123},{"date":"2020-10-26","close":6486.6968},{"date":"2020-10-27","close":6572.4995},{"date":"2020-10-28","close":6795.5869},{"date":"2020-10-29","close":6787.0068},{"date":"2020-10-30","close":6563.9194},{"date":"2020-11-02","close":6812.7476},{"date":"2020-11-03","close":7061.5757},{"date":"2020-11-04","close":7121.6377},{"date":"2020-11-05","close":7370.4663},{"date":"2020-11-06","close":7344.7256},{"date":"2020-11-09","close":7482.0098},{"date":"2020-11-10","close":7327.5649},{"date":"2020-11-11","close":7207.4409},{"date":"2020-11-12","close":7301.8237},{"date":"2020-11-13","close":7198.8604},{"date":"2020-11-16","close":7216.021},{"date":"2020-11-17","close":7190.2803},{"date":"2020-11-18","close":7396.207},{"date":"2020-11-19","close":7250.3423},{"date":"2020-11-20","close":7216.021},{"date":"2020-11-23","close":7173.1196},{"date":"2020-11-24","close":7276.083},{"date":"2020-11-25","close":7155.959},{"date":"2020-11-26","close":7130.2183},{"date":"2020-11-27","close":7790.9004},{"date":"2020-11-30","close":7799.4805},{"date":"2020-12-01","close":7825.2212},{"date":"2020-12-02","close":8159.8525},{"date":"2020-12-03","close":8751.8926},{"date":"2020-12-04","close":8443.002},{"date":"2020-12-07","close":8005.4072},{"date":"2020-12-08","close":7945.3452},{"date":"2020-12-09","close":10296.3438},{"date":"2020-12-10","close":10339.2451},{"date":"2020-12-11","close":10038.9355},{"date":"2020-12-14","close":10167.6396},{"date":"2020-12-15","close":10510.8516},{"date":"2020-12-16","close":11154.373},{"date":"2020-12-17","close":11283.0771},{"date":"2020-12-18","close":11197.2744},{"date":"2020-12-21","close":11411.7812},{"date":"2020-12-22","close":10296.3438},{"date":"2020-12-23","close":9953.1328},{"date":"2020-12-24","close":10081.8369},{"date":"2020-12-28","close":10124.7383},{"date":"2020-12-29","close":10296.3438},{"date":"2020-12-30","close":10467.9492},{"date":"2021-01-04","close":10854.0625},{"date":"2021-01-05","close":10553.7529},{"date":"2021-01-06","close":10167.6396},{"date":"2021-01-07","close":10725.3584},{"date":"2021-01-08","close":11068.5693},{"date":"2021-01-11","close":11240.1758},{"date":"2021-01-12","close":11068.5693},{"date":"2021-01-13","close":10854.0625},{"date":"2021-01-14","close":11025.668},{"date":"2021-01-15","close":11068.5693},{"date":"2021-01-18","close":10382.1465},{"date":"2021-01-19","close":10854.0625},{"date":"2021-01-20","close":11283.0771},{"date":"2021-01-21","close":12184.0068},{"date":"2021-01-22","close":11926.5986},{"date":"2021-01-25","close":11840.7959},{"date":"2021-01-26","close":11283.0771},{"date":"2021-01-27","close":11411.7812},{"date":"2021-01-28","close":11240.1758},{"date":"2021-01-29","close":10510.8516},{"date":"2021-02-01","close":10768.2598},{"date":"2021-02-02","close":11068.5693},{"date":"2021-02-03","close":10939.8652},{"date":"2021-02-04","close":10682.457},{"date":"2021-02-05","close":10768.2598},{"date":"2021-02-08","close":10553.7529},{"date":"2021-02-09","close":10553.7529},{"date":"2021-02-10","close":10596.6543},{"date":"2021-02-15","close":11154.373},{"date":"2021-02-16","close":11626.2881},{"date":"2021-02-17","close":11540.4854},{"date":"2021-02-18","close":11154.373},{"date":"2021-02-19","close":11240.1758},{"date":"2021-02-22","close":11025.668},{"date":"2021-02-23","close":11068.5693},{"date":"2021-02-24","close":10682.457},{"date":"2021-02-25","close":10811.1611},{"date":"2021-02-26","close":10510.8516},{"date":"2021-03-02","close":10339.2451},{"date":"2021-03-03","close":10210.541},{"date":"2021-03-04","close":10124.7383},{"date":"2021-03-05","close":9824.4277},{"date":"2021-03-08","close":9223.8086},{"date":"2021-03-09","close":9009.3008},{"date":"2021-03-10","close":9009.3008},{"date":"2021-03-11","close":9309.6113},{"date":"2021-03-12","close":9695.7236},{"date":"2021-03-15","close":10854.0625},{"date":"2021-03-16","close":10467.9492},{"date":"2021-03-17","close":10296.3438},{"date":"2021-03-18","close":10253.4424},{"date":"2021-03-19","close":10253.4424},{"date":"2021-03-22","close":9996.0342},{"date":"2021-03-23","close":9138.0049},{"date":"2021-03-24","close":9266.71},{"date":"2021-03-25","close":9223.8086},{"date":"2021-03-26","close":9138.0049},{"date":"2021-03-29","close":8966.3994},{"date":"2021-03-30","close":9266.71},{"date":"2021-03-31","close":9438.3154},{"date":"2021-04-01","close":9438.3154},{"date":"2021-04-02","close":9352.5127},{"date":"2021-04-05","close":9481.2168},{"date":"2021-04-06","close":9438.3154},{"date":"2021-04-07","close":9738.625},{"date":"2021-04-08","close":9738.625},{"date":"2021-04-09","close":9524.1182},{"date":"2021-04-12","close":9781.5264},{"date":"2021-04-13","close":9867.3301},{"date":"2021-04-14","close":9781.5264},{"date":"2021-04-15","close":9824.4277},{"date":"2021-04-16","close":9867.3301},{"date":"2021-04-19","close":9996.0342},{"date":"2021-04-20","close":10510.8516},{"date":"2021-04-21","close":10553.7529},{"date":"2021-04-22","close":10896.9639},{"date":"2021-04-23","close":11197.2744},{"date":"2021-04-26","close":11154.373},{"date":"2021-04-27","close":11540.4854},{"date":"2021-04-28","close":10982.7666},{"date":"2021-04-29","close":10510.8516},{"date":"2021-04-30","close":10339.2451},{"date":"2021-05-03","close":9781.5264},{"date":"2021-05-04","close":9910.2314},{"date":"2021-05-06","close":9867.3301},{"date":"2021-05-07","close":9824.4277},{"date":"2021-05-10","close":10339.2451},{"date":"2021-05-11","close":10253.4424},{"date":"2021-05-12","close":9867.3301},{"date":"2021-05-13","close":9524.1182},{"date":"2021-05-14","close":9652.8223},{"date":"2021-05-17","close":9567.0195},{"date":"2021-05-18","close":9652.8223},{"date":"2021-05-20","close":9738.625},{"date":"2021-05-21","close":9567.0195},{"date":"2021-05-24","close":9481.2168},{"date":"2021-05-25","close":9567.0195},{"date":"2021-05-26","close":9395.4141},{"date":"2021-05-27","close":9481.2168},{"date":"2021-05-28","close":9652.8223},{"date":"2021-05-31","close":9481.2168},{"date":"2021-06-01","close":9438.3154},{"date":"2021-06-02","close":9481.2168},{"date":"2021-06-03","close":9567.0195},{"date":"2021-06-04","close":9652.8223},{"date":"2021-06-07","close":10081.8369},{"date":"2021-06-08","close":10425.0479},{"date":"2021-06-09","close":10081.8369},{"date":"2021-06-10","close":10081.8369},{"date":"2021-06-11","close":9738.625},{"date":"2021-06-14","close":10081.8369},{"date":"2021-06-15","close":9910.2314},{"date":"2021-06-16","close":9910.2314},{"date":"2021-06-17","close":9953.1328},{"date":"2021-06-18","close":10210.541},{"date":"2021-06-21","close":10210.541},{"date":"2021-06-22","close":10081.8369},{"date":"2021-06-23","close":9996.0342},{"date":"2021-06-24","close":9953.1328},{"date":"2021-06-25","close":9781.5264},{"date":"2021-06-28","close":9738.625},{"date":"2021-06-29","close":9781.5264},{"date":"2021-06-30","close":9738.625},{"date":"2021-07-01","close":10038.9355},{"date":"2021-07-02","close":9910.2314},{"date":"2021-07-05","close":9996.0342},{"date":"2021-07-06","close":9996.0342},{"date":"2021-07-07","close":10167.6396},{"date":"2021-07-08","close":9781.5264},{"date":"2021-07-09","close":9910.2314},{"date":"2021-07-12","close":9824.4277},{"date":"2021-07-13","close":10639.5557},{"date":"2021-07-14","close":10811.1611},{"date":"2021-07-15","close":10982.7666},{"date":"2021-07-16","close":11025.668},{"date":"2021-07-19","close":11368.8799},{"date":"2021-07-20","close":10596.6543},{"date":"2021-07-21","close":10682.457},{"date":"2021-07-22","close":10510.8516},{"date":"2021-07-23","close":10896.9639},{"date":"2021-07-26","close":10939.8652},{"date":"2021-07-27","close":10854.0625},{"date":"2021-07-28","close":10768.2598},{"date":"2021-07-29","close":11111.4717},{"date":"2021-07-30","close":11283.0771},{"date":"2021-08-02","close":11411.7812},{"date":"2021-08-03","close":11712.0908},{"date":"2021-08-04","close":11669.1895},{"date":"2021-08-05","close":11540.4854},{"date":"2021-08-06","close":11583.3867},{"date":"2021-08-09","close":13170.7402},{"date":"2021-08-10","close":13385.2471},{"date":"2021-08-11","close":12956.2324},{"date":"2021-08-12","close":15744.8262},{"date":"2021-08-13","close":16431.248},{"date":"2021-08-17","close":14543.5859},{"date":"2021-08-18","close":16860.2637},{"date":"2021-08-19","close":16517.0527},{"date":"2021-08-20","close":16345.4463},{"date":"2021-08-23","close":17246.377},{"date":"2021-08-24","close":16517.0527},{"date":"2021-08-25","close":16817.3613},{"date":"2021-08-26","close":17289.2773},{"date":"2021-08-27","close":16645.7559},{"date":"2021-08-30","close":15873.5303},{"date":"2021-08-31","close":15959.333},{"date":"2021-09-01","close":15959.333},{"date":"2021-09-02","close":15315.8115},{"date":"2021-09-03","close":15358.7129},{"date":"2021-09-06","close":16130.9385},{"date":"2021-09-07","close":16645.7559},{"date":"2021-09-08","close":16602.8555},{"date":"2021-09-09","close":16130.9385},{"date":"2021-09-10","close":15873.5303},{"date":"2021-09-13","close":16817.3613},{"date":"2021-09-14","close":16860.2637},{"date":"2021-09-15","close":16431.248},{"date":"2021-09-16","close":16431.248},{"date":"2021-09-17","close":16259.6436},{"date":"2021-09-23","close":15616.1221},{"date":"2021-09-24","close":16045.1357},{"date":"2021-09-27","close":16817.3613},{"date":"2021-09-28","close":16088.0371},{"date":"2021-09-29","close":15959.333},{"date":"2021-09-30","close":16088.0371},{"date":"2021-10-01","close":15573.2207},{"date":"2021-10-05","close":14843.8955},{"date":"2021-10-06","close":13900.0645},{"date":"2021-10-07","close":14414.8818},{"date":"2021-10-08","close":14286.1777},{"date":"2021-10-12","close":14371.9805},{"date":"2021-10-13","close":14800.9941},{"date":"2021-10-14","close":15272.9102},{"date":"2021-10-15","close":15401.6143},{"date":"2021-10-18","close":15659.0234},{"date":"2021-10-19","close":15873.5303},{"date":"2021-10-20","close":15272.9102},{"date":"2021-10-21","close":14543.5859},{"date":"2021-10-22","close":14329.0791},{"date":"2021-10-25","close":14414.8818},{"date":"2021-10-26","close":14329.0791},{"date":"2021-10-27","close":13985.8672},{"date":"2021-10-28","close":13599.7539},{"date":"2021-10-29","close":13299.4443},{"date":"2021-11-01","close":13342.3457},{"date":"2021-11-02","close":13127.8389},{"date":"2021-11-03","close":13599.7539},{"date":"2021-11-04","close":13256.543},{"date":"2021-11-05","close":13127.8389},{"date":"2021-11-08","close":13299.4443},{"date":"2021-11-09","close":13471.0498},{"date":"2021-11-10","close":12913.3311},{"date":"2021-11-11","close":13042.0361},{"date":"2021-11-12","close":13771.3604},{"date":"2021-11-15","close":14371.9805},{"date":"2021-11-16","close":14457.7832},{"date":"2021-11-17","close":14414.8818},{"date":"2021-11-18","close":14972.6006},{"date":"2021-11-19","close":14672.29},{"date":"2021-11-22","close":14114.5713},{"date":"2021-11-23","close":13900.0645},{"date":"2021-11-24","close":14200.374},{"date":"2021-11-25","close":13985.8672},{"date":"2021-11-26","close":13471.0498},{"date":"2021-11-29","close":12655.9229},{"date":"2021-11-30","close":12055.3027},{"date":"2021-12-01","close":12527.2188},{"date":"2021-12-02","close":12269.8096},{"date":"2021-12-03","close":12441.416},{"date":"2021-12-06","close":12355.6123},{"date":"2021-12-07","close":12527.2188},{"date":"2021-12-08","close":12784.627},{"date":"2021-12-09","close":12784.627},{"date":"2021-12-10","close":12527.2188},{"date":"2021-12-13","close":12355.6123},{"date":"2021-12-14","close":12184.0068},{"date":"2021-12-15","close":12355.6123},{"date":"2021-12-16","close":12312.7109},{"date":"2021-12-17","close":12269.8096},{"date":"2021-12-20","close":12184.0068},{"date":"2021-12-21","close":12613.0215},{"date":"2021-12-22","close":12527.2188},{"date":"2021-12-23","close":12741.7256},{"date":"2021-12-24","close":12527.2188},{"date":"2021-12-27","close":12655.9229},{"date":"2021-12-28","close":12613.0215},{"date":"2021-12-29","close":13299.4443},{"date":"2021-12-30","close":13814.2617},{"date":"2022-01-03","close":13854.0},{"date":"2022-01-04","close":13900.0645},{"date":"2022-01-05","close":13385.2471},{"date":"2022-01-06","close":12956.2324},{"date":"2022-01-07","close":12870.4297},{"date":"2022-01-10","close":12269.8096},{"date":"2022-01-11","close":12055.3027},{"date":"2022-01-12","close":12613.0215},{"date":"2022-01-13","close":12870.4297},{"date":"2022-01-14","close":12655.9229},{"date":"2022-01-17","close":12398.5146},{"date":"2022-01-18","close":12141.1055},{"date":"2022-01-19","close":12141.1055},{"date":"2022-01-20","close":12527.2188},{"date":"2022-01-21","close":12184.0068},{"date":"2022-01-24","close":11926.5986},{"date":"2022-01-25","close":11411.7812},{"date":"2022-01-26","close":11411.7812},{"date":"2022-01-27","close":10553.7529},{"date":"2022-01-28","close":10768.2598},{"date":"2022-02-03","close":11497.584},{"date":"2022-02-04","close":11669.1895},{"date":"2022-02-07","close":11454.6826},{"date":"2022-02-08","close":11186.0},{"date":"2022-02-09","close":11454.6826},{"date":"2022-02-10","close":11240.1758},{"date":"2022-02-11","close":11025.668},{"date":"2022-02-14","close":10425.0479},{"date":"2022-02-15","close":10253.4424},{"date":"2022-02-16","close":11154.373},{"date":"2022-02-17","close":11325.9785},{"date":"2022-02-18","close":11411.7812},{"date":"2022-02-21","close":11411.7812},{"date":"2022-02-22","close":11101.0},{"date":"2022-02-23","close":11411.7812},{"date":"2022-02-24","close":10982.7666},{"date":"2022-02-25","close":11540.4854},{"date":"2022-02-28","close":11540.4854},{"date":"2022-03-02","close":12226.9082},{"date":"2022-03-03","close":12355.6123},{"date":"2022-03-04","close":12355.6123},{"date":"2022-03-07","close":12098.2041},{"date":"2022-03-08","close":11797.8945},{"date":"2022-03-10","close":11797.8945},{"date":"2022-03-11","close":11883.6973},{"date":"2022-03-14","close":11411.7812},{"date":"2022-03-15","close":11411.7812},{"date":"2022-03-16","close":11583.3867},{"date":"2022-03-17","close":11583.3867},{"date":"2022-03-18","close":11883.6973},{"date":"2022-03-21","close":11883.6973},{"date":"2022-03-22","close":12098.2041},{"date":"2022-03-23","close":12269.8096},{"date":"2022-03-24","close":12312.7109},{"date":"2022-03-25","close":12055.3027},{"date":"2022-03-28","close":12098.2041},{"date":"2022-03-29","close":12484.3174},{"date":"2022-03-30","close":12398.5146},{"date":"2022-03-31","close":12484.3174},{"date":"2022-04-01","close":12184.0068},{"date":"2022-04-04","close":12441.416},{"date":"2022-04-05","close":12613.0215},{"date":"2022-04-06","close":12698.8242},{"date":"2022-04-07","close":12484.3174},{"date":"2022-04-08","close":13342.3457},{"date":"2022-04-11","close":13513.9512},{"date":"2022-04-12","close":13900.0645},{"date":"2022-04-13","close":13256.543},{"date":"2022-04-14","close":13042.0361},{"date":"2022-04-15","close":13256.543},{"date":"2022-04-18","close":13471.0498},{"date":"2022-04-19","close":14157.4727},{"date":"2022-04-20","close":14371.9805},{"date":"2022-04-21","close":16388.3477},{"date":"2022-04-22","close":16559.9531},{"date":"2022-04-25","close":16045.1357},{"date":"2022-04-26","close":15230.0088},{"date":"2022-04-27","close":14843.8955},{"date":"2022-04-28","close":14157.4727},{"date":"2022-04-29","close":14586.4873},{"date":"2022-05-02","close":14543.5859},{"date":"2022-05-03","close":14715.1914},{"date":"2022-05-04","close":14844.085},{"date":"2022-05-06","close":14493.7822},{"date":"2022-05-09","close":14141.0},{"date":"2022-05-10","close":13924.54},{"date":"2022-05-11","close":14143.4795},{"date":"2022-05-12","close":13486.6621},{"date":"2022-05-13","close":13924.54},{"date":"2022-05-16","close":14274.8428},{"date":"2022-05-17","close":14975.4492},{"date":"2022-05-18","close":14756.5098},{"date":"2022-05-19","close":15457.1152},{"date":"2022-05-20","close":15325.752},{"date":"2022-05-23","close":15238.1758},{"date":"2022-05-24","close":14844.085},{"date":"2022-05-25","close":14712.7217},{"date":"2022-05-26","close":14712.7217},{"date":"2022-05-27","close":14712.7217},{"date":"2022-05-30","close":14712.7217},{"date":"2022-05-31","close":15238.1758},{"date":"2022-06-02","close":15369.54},{"date":"2022-06-03","close":15150.6006},{"date":"2022-06-07","close":14668.9336},{"date":"2022-06-08","close":14756.5098},{"date":"2022-06-09","close":14800.2979},{"date":"2022-06-10","close":14537.5703},{"date":"2022-06-13","close":13968.3281},{"date":"2022-06-14","close":14274.8428},{"date":"2022-06-15","close":14274.8428},{"date":"2022-06-16","close":14844.085},{"date":"2022-06-17","close":16201.5088},{"date":"2022-06-20","close":16289.085},{"date":"2022-06-21","close":15500.9033},{"date":"2022-06-22","close":14859.8486},{"date":"2022-06-23","close":13584.7461},{"date":"2022-06-24","close":14516.5518},{"date":"2022-06-27","close":16036.8672},{"date":"2022-06-28","close":16282.0791},{"date":"2022-06-29","close":16134.9512},{"date":"2022-06-30","close":14908.8916},{"date":"2022-07-01","close":14516.5518},{"date":"2022-07-04","close":13682.8311},{"date":"2022-07-05","close":14712.7217},{"date":"2022-07-06","close":14026.1279},{"date":"2022-07-07","close":14075.1709},{"date":"2022-07-08","close":14369.4248},{"date":"2022-07-11","close":14516.5518},{"date":"2022-07-12","close":13928.043},{"date":"2022-07-13","close":14516.5518},{"date":"2022-07-14","close":14614.6367},{"date":"2022-07-15","close":14908.8916},{"date":"2022-07-18","close":14957.9336},{"date":"2022-07-19","close":17311.9688},{"date":"2022-07-20","close":18047.6055},{"date":"2022-07-21","close":18194.7324},{"date":"2022-07-22","close":18636.1152},{"date":"2022-07-25","close":19224.623},{"date":"2022-07-26","close":17262.9277},{"date":"2022-07-27","close":17606.2246},{"date":"2022-07-28","close":16478.248},{"date":"2022-07-29","close":16576.334},{"date":"2022-08-01","close":17361.0117},{"date":"2022-08-02","close":17851.4355},{"date":"2022-08-03","close":17998.5625},{"date":"2022-08-04","close":17900.4785},{"date":"2022-08-05","close":17655.2656},{"date":"2022-08-08","close":17851.4355},{"date":"2022-08-09","close":19322.709},{"date":"2022-08-10","close":21627.7012},{"date":"2022-08-11","close":21774.8281},{"date":"2022-08-12","close":21137.2773},{"date":"2022-08-16","close":21529.6172},{"date":"2022-08-17","close":20843.0234},{"date":"2022-08-18","close":20941.1074},{"date":"2022-08-19","close":20009.3008},{"date":"2022-08-22","close":19813.1328},{"date":"2022-08-23","close":20156.4297},{"date":"2022-08-24","close":21578.6582},{"date":"2022-08-25","close":22559.5059},{"date":"2022-08-26","close":22314.2949},{"date":"2022-08-29","close":22069.082},{"date":"2022-08-30","close":22804.7188},{"date":"2022-08-31","close":23932.6934},{"date":"2022-09-01","close":24030.7793},{"date":"2022-09-02","close":23981.7363},{"date":"2022-09-05","close":22755.6758},{"date":"2022-09-06","close":23540.3555},{"date":"2022-09-07","close":24717.373},{"date":"2022-09-08","close":27071.4082},{"date":"2022-09-13","close":28052.2559},{"date":"2022-09-14","close":29768.7402},{"date":"2022-09-15","close":29425.4434},{"date":"2022-09-16","close":27954.1719},{"date":"2022-09-19","close":26237.6875},{"date":"2022-09-20","close":25600.1367},{"date":"2022-09-21","close":26728.1113},{"date":"2022-09-22","close":27856.0859},{"date":"2022-09-23","close":25992.4746},{"date":"2022-09-26","close":23981.7363},{"date":"2022-09-27","close":24962.584},{"date":"2022-09-28","close":22559.5059},{"date":"2022-09-29","close":21921.9551},{"date":"2022-09-30","close":22363.3379},{"date":"2022-10-04","close":22706.6348},{"date":"2022-10-05","close":21970.998},{"date":"2022-10-06","close":23344.1855},{"date":"2022-10-07","close":23049.9316},{"date":"2022-10-11","close":22314.2949},{"date":"2022-10-12","close":22902.8027},{"date":"2022-10-13","close":22902.8027},{"date":"2022-10-14","close":23295.1426},{"date":"2022-10-17","close":24226.9492},{"date":"2022-10-18","close":24423.1191},{"date":"2022-10-19","close":25109.7129},{"date":"2022-10-20","close":24717.373},{"date":"2022-10-21","close":24030.7793},{"date":"2022-10-24","close":23834.6094},{"date":"2022-10-25","close":22804.7188},{"date":"2022-10-26","close":22265.252},{"date":"2022-10-27","close":23491.3125},{"date":"2022-10-28","close":24423.1191},{"date":"2022-10-31","close":24717.373},{"date":"2022-11-01","close":25109.7129},{"date":"2022-11-02","close":24570.2461},{"date":"2022-11-03","close":26090.5605},{"date":"2022-11-04","close":26090.5605},{"date":"2022-11-07","close":25403.9668},{"date":"2022-11-08","close":24815.457},{"date":"2022-11-09","close":25011.627},{"date":"2022-11-10","close":24619.2871},{"date":"2022-11-11","close":24864.5},{"date":"2022-11-14","close":24913.543},{"date":"2022-11-15","close":23589.3965},{"date":"2022-11-16","close":23246.0996},{"date":"2022-11-17","close":22951.8457},{"date":"2022-11-18","close":22902.8027},{"date":"2022-11-21","close":22706.6348},{"date":"2022-11-22","close":21725.7852},{"date":"2022-11-23","close":22118.125},{"date":"2022-11-24","close":23197.0586},{"date":"2022-11-25","close":23148.0156},{"date":"2022-11-28","close":22608.5488},{"date":"2022-11-29","close":22902.8027},{"date":"2022-11-30","close":22559.5059},{"date":"2022-12-01","close":23442.2695},{"date":"2022-12-02","close":22559.5059},{"date":"2022-12-05","close":21823.8711},{"date":"2022-12-06","close":20843.0234},{"date":"2022-12-07","close":20744.9375},{"date":"2022-12-08","close":20941.1074},{"date":"2022-12-09","close":20352.5977},{"date":"2022-12-12","close":20352.5977},{"date":"2022-12-13","close":20744.9375},{"date":"2022-12-14","close":21480.5742},{"date":"2022-12-15","close":21872.9141},{"date":"2022-12-16","close":22216.2109},{"date":"2022-12-19","close":21872.9141},{"date":"2022-12-20","close":22069.082},{"date":"2022-12-21","close":21676.7441},{"date":"2022-12-22","close":22069.082},{"date":"2022-12-23","close":21088.2344},{"date":"2022-12-26","close":20990.1504},{"date":"2022-12-27","close":22020.041},{"date":"2022-12-28","close":20744.9375},{"date":"2022-12-29","close":20156.4297},{"date":"2023-01-02","close":20892.0645},{"date":"2023-01-03","close":21382.4883},{"date":"2023-01-04","close":21578.6582},{"date":"2023-01-05","close":21137.2773},{"date":"2023-01-06","close":21284.4043},{"date":"2023-01-09","close":21676.7441},{"date":"2023-01-10","close":21823.8711},{"date":"2023-01-11","close":22069.082},{"date":"2023-01-12","close":22118.125},{"date":"2023-01-13","close":21725.7852},{"date":"2023-01-16","close":22020.041},{"date":"2023-01-17","close":21676.7441},{"date":"2023-01-18","close":21186.3203},{"date":"2023-01-19","close":20843.0234},{"date":"2023-01-20","close":21137.2773},{"date":"2023-01-25","close":21578.6582},{"date":"2023-01-26","close":22314.2949},{"date":"2023-01-27","close":21676.7441},{"date":"2023-01-30","close":22069.082},{"date":"2023-01-31","close":22657.5918},{"date":"2023-02-01","close":22902.8027},{"date":"2023-02-02","close":23049.9316},{"date":"2023-02-03","close":22951.8457},{"date":"2023-02-06","close":22951.8457},{"date":"2023-02-07","close":24962.584},{"date":"2023-02-08","close":24619.2871},{"date":"2023-02-09","close":24815.457},{"date":"2023-02-10","close":24325.0332},{"date":"2023-02-13","close":24570.2461},{"date":"2023-02-14","close":24423.1191},{"date":"2023-02-15","close":25698.2207},{"date":"2023-02-16","close":33348.8359},{"date":"2023-02-17","close":34869.1523},{"date":"2023-02-20","close":37272.2305},{"date":"2023-02-21","close":35997.125},{"date":"2023-02-22","close":36389.4648},{"date":"2023-02-23","close":37272.2305},{"date":"2023-02-24","close":36291.3789},{"date":"2023-02-27","close":37860.7383},{"date":"2023-02-28","close":40950.4102},{"date":"2023-03-02","close":45413.2695},{"date":"2023-03-03","close":48453.8984},{"date":"2023-03-06","close":48797.1953},{"date":"2023-03-07","close":47522.0898},{"date":"2023-03-08","close":51298.3555},{"date":"2023-03-09","close":43941.9961},{"date":"2023-03-10","close":43353.4883},{"date":"2023-03-13","close":42519.7656},{"date":"2023-03-14","close":40705.1953},{"date":"2023-03-15","close":42568.8086},{"date":"2023-03-16","close":44432.4219},{"date":"2023-03-17","close":40705.1953},{"date":"2023-03-20","close":42372.6406},{"date":"2023-03-21","close":45462.3086},{"date":"2023-03-22","close":47424.0078},{"date":"2023-03-23","close":45854.6484},{"date":"2023-03-24","close":45805.6055},{"date":"2023-03-27","close":50513.6797},{"date":"2023-03-28","close":48993.3633},{"date":"2023-03-29","close":49630.9141},{"date":"2023-03-30","close":49140.4922},{"date":"2023-03-31","close":48895.2773},{"date":"2023-04-03","close":63558.957},{"date":"2023-04-04","close":64932.1445},{"date":"2023-04-05","close":66109.1641},{"date":"2023-04-06","close":65520.6562},{"date":"2023-04-07","close":73661.6953},{"date":"2023-04-10","close":87687.8203},{"date":"2023-04-11","close":80037.2031},{"date":"2023-04-12","close":73171.2734},{"date":"2023-04-13","close":71994.25},{"date":"2023-04-14","close":74936.7969},{"date":"2023-04-17","close":72190.4219},{"date":"2023-04-18","close":72190.4219},{"date":"2023-04-19","close":68463.1953},{"date":"2023-04-20","close":67874.6875},{"date":"2023-04-21","close":65030.2305},{"date":"2023-04-24","close":62578.1094},{"date":"2023-04-25","close":58850.8867},{"date":"2023-04-26","close":56987.2773},{"date":"2023-04-27","close":58066.207},{"date":"2023-04-28","close":57085.3594},{"date":"2023-05-02","close":60420.2461},{"date":"2023-05-03","close":57379.6133},{"date":"2023-05-04","close":56496.8516},{"date":"2023-05-08","close":54044.7305},{"date":"2023-05-09","close":54240.9023},{"date":"2023-05-10","close":52475.375},{"date":"2023-05-11","close":52279.2031},{"date":"2023-05-12","close":51102.1875},{"date":"2023-05-15","close":49729.0},{"date":"2023-05-16","close":48110.6016},{"date":"2023-05-17","close":48061.5586},{"date":"2023-05-18","close":47718.2617},{"date":"2023-05-19","close":46197.9453},{"date":"2023-05-22","close":46345.0742},{"date":"2023-05-23","close":50317.5078},{"date":"2023-05-24","close":51984.9492},{"date":"2023-05-25","close":49238.5742},{"date":"2023-05-26","close":48748.1523},{"date":"2023-05-30","close":47620.1758},{"date":"2023-05-31","close":48502.9414},{"date":"2023-06-01","close":48110.6016},{"date":"2023-06-02","close":48159.6445},{"date":"2023-06-05","close":51004.1016},{"date":"2023-06-07","close":53161.9688},{"date":"2023-06-08","close":55417.918},{"date":"2023-06-09","close":56594.9375},{"date":"2023-06-12","close":59537.4805},{"date":"2023-06-13","close":57968.125},{"date":"2023-06-14","close":54240.9023},{"date":"2023-06-15","close":55123.6641},{"date":"2023-06-16","close":53848.5625},{"date":"2023-06-19","close":53456.2227},{"date":"2023-06-20","close":52573.4609},{"date":"2023-06-21","close":52377.2891},{"date":"2023-06-22","close":52867.7148},{"date":"2023-06-23","close":51200.2734},{"date":"2023-06-26","close":48797.1953},{"date":"2023-06-27","close":47374.9648},{"date":"2023-06-28","close":45707.5234},{"date":"2023-06-29","close":45217.0977},{"date":"2023-06-30","close":45952.7344},{"date":"2023-07-03","close":47816.3477},{"date":"2023-07-04","close":47227.8359},{"date":"2023-07-05","close":55712.1719},{"date":"2023-07-06","close":54829.4102},{"date":"2023-07-07","close":55319.8359},{"date":"2023-07-10","close":51690.6953},{"date":"2023-07-11","close":56300.6836},{"date":"2023-07-12","close":55417.918},{"date":"2023-07-13","close":54240.9023},{"date":"2023-07-14","close":56300.6836},{"date":"2023-07-17","close":56791.1055},{"date":"2023-07-18","close":61695.3477},{"date":"2023-07-19","close":58556.6328},{"date":"2023-07-20","close":60027.9062},{"date":"2023-07-21","close":60518.3281},{"date":"2023-07-24","close":61891.5156},{"date":"2023-07-25","close":60910.668},{"date":"2023-07-26","close":57085.3594},{"date":"2023-07-27","close":49532.832},{"date":"2023-07-28","close":51396.4414},{"date":"2023-07-31","close":54437.0703},{"date":"2023-08-01","close":52279.2031},{"date":"2023-08-02","close":50219.4258},{"date":"2023-08-03","close":49729.0},{"date":"2023-08-04","close":48601.0234},{"date":"2023-08-07","close":46394.1172},{"date":"2023-08-08","close":46148.9023},{"date":"2023-08-09","close":47031.668},{"date":"2023-08-10","close":46099.8633},{"date":"2023-08-11","close":45560.3945},{"date":"2023-08-14","close":44236.25},{"date":"2023-08-16","close":42323.5977},{"date":"2023-08-17","close":44677.6328},{"date":"2023-08-18","close":43010.1914},{"date":"2023-08-21","close":41587.9609},{"date":"2023-08-22","close":42666.8945},{"date":"2023-08-23","close":41980.3008},{"date":"2023-08-24","close":42372.6406},{"date":"2023-08-25","close":42225.5117},{"date":"2023-08-28","close":42666.8945},{"date":"2023-08-29","close":41784.1289},{"date":"2023-08-30","close":41833.1719},{"date":"2023-08-31","close":42617.8516},{"date":"2023-09-01","close":43206.3594},{"date":"2023-09-04","close":42814.0195},{"date":"2023-09-05","close":45800.0},{"date":"2023-09-06","close":43500.0},{"date":"2023-09-07","close":41700.0},{"date":"2023-09-08","close":40900.0},{"date":"2023-09-11","close":39450.0},{"date":"2023-09-12","close":39100.0},{"date":"2023-09-13","close":39400.0},{"date":"2023-09-14","close":40100.0},{"date":"2023-09-15","close":40900.0},{"date":"2023-09-18","close":41750.0},{"date":"2023-09-19","close":41150.0},{"date":"2023-09-20","close":41000.0},{"date":"2023-09-21","close":39250.0},{"date":"2023-09-22","close":39100.0},{"date":"2023-09-25","close":38150.0},{"date":"2023-09-26","close":37500.0},{"date":"2023-09-27","close":38450.0},{"date":"2023-10-04","close":35100.0},{"date":"2023-10-05","close":37300.0},{"date":"2023-10-06","close":36750.0},{"date":"2023-10-10","close":36200.0},{"date":"2023-10-11","close":39250.0},{"date":"2023-10-12","close":43400.0},{"date":"2023-10-13","close":40400.0},{"date":"2023-10-16","close":38600.0},{"date":"2023-10-17","close":37500.0},{"date":"2023-10-18","close":36800.0},{"date":"2023-10-19","close":35250.0},{"date":"2023-10-20","close":33850.0},{"date":"2023-10-23","close":34100.0},{"date":"2023-10-24","close":34600.0},{"date":"2023-10-25","close":33150.0},{"date":"2023-10-26","close":31750.0},{"date":"2023-10-27","close":32500.0},{"date":"2023-10-30","close":33150.0},{"date":"2023-10-31","close":31250.0},{"date":"2023-11-01","close":31300.0},{"date":"2023-11-02","close":33900.0},{"date":"2023-11-03","close":35050.0},{"date":"2023-11-06","close":42250.0},{"date":"2023-11-07","close":38300.0},{"date":"2023-11-08","close":36500.0},{"date":"2023-11-09","close":36700.0},{"date":"2023-11-10","close":34400.0},{"date":"2023-11-13","close":33800.0},{"date":"2023-11-14","close":35250.0},{"date":"2023-11-15","close":36300.0},{"date":"2023-11-16","close":36650.0},{"date":"2023-11-17","close":35950.0},{"date":"2023-11-20","close":36750.0},{"date":"2023-11-21","close":36800.0},{"date":"2023-11-22","close":36400.0},{"date":"2023-11-23","close":35950.0},{"date":"2023-11-24","close":36400.0},{"date":"2023-11-27","close":35800.0},{"date":"2023-11-28","close":35700.0},{"date":"2023-11-29","close":36150.0},{"date":"2023-11-30","close":37500.0},{"date":"2023-12-01","close":36650.0},{"date":"2023-12-04","close":37300.0},{"date":"2023-12-05","close":35500.0},{"date":"2023-12-06","close":35600.0},{"date":"2023-12-07","close":35350.0},{"date":"2023-12-08","close":36000.0},{"date":"2023-12-11","close":35400.0},{"date":"2023-12-12","close":35400.0},{"date":"2023-12-13","close":34500.0},{"date":"2023-12-14","close":35550.0},{"date":"2023-12-15","close":36050.0},{"date":"2023-12-18","close":36800.0},{"date":"2023-12-19","close":38300.0},{"date":"2023-12-20","close":39650.0},{"date":"2023-12-21","close":38500.0},{"date":"2023-12-22","close":37500.0},{"date":"2023-12-26","close":37300.0},{"date":"2023-12-27","close":38950.0},{"date":"2023-12-28","close":39000.0},{"date":"2024-01-02","close":38500.0},{"date":"2024-01-03","close":37250.0},{"date":"2024-01-04","close":37500.0},{"date":"2024-01-05","close":38050.0},{"date":"2024-01-08","close":37850.0},{"date":"2024-01-09","close":37600.0},{"date":"2024-01-10","close":37150.0},{"date":"2024-01-11","close":36800.0},{"date":"2024-01-12","close":36000.0},{"date":"2024-01-15","close":35300.0},{"date":"2024-01-16","close":34900.0},{"date":"2024-01-17","close":33500.0},{"date":"2024-01-18","close":32900.0},{"date":"2024-01-19","close":32450.0},{"date":"2024-01-22","close":31100.0},{"date":"2024-01-23","close":30700.0},{"date":"2024-01-24","close":30150.0},{"date":"2024-01-25","close":29100.0},{"date":"2024-01-26","close":29750.0},{"date":"2024-01-29","close":29050.0},{"date":"2024-01-30","close":29150.0},{"date":"2024-01-31","close":28700.0},{"date":"2024-02-01","close":29050.0},{"date":"2024-02-02","close":29900.0},{"date":"2024-02-05","close":29950.0},{"date":"2024-02-06","close":30200.0},{"date":"2024-02-07","close":30500.0},{"date":"2024-02-08","close":31500.0},{"date":"2024-02-13","close":31400.0},{"date":"2024-02-14","close":31550.0},{"date":"2024-02-15","close":32150.0},{"date":"2024-02-16","close":33650.0},{"date":"2024-02-19","close":33300.0},{"date":"2024-02-20","close":33700.0},{"date":"2024-02-21","close":37900.0},{"date":"2024-02-22","close":37700.0},{"date":"2024-02-23","close":37800.0},{"date":"2024-02-26","close":37200.0},{"date":"2024-02-27","close":36000.0},{"date":"2024-02-28","close":35050.0},{"date":"2024-02-29","close":35050.0},{"date":"2024-03-04","close":35350.0},{"date":"2024-03-05","close":34450.0},{"date":"2024-03-06","close":34050.0},{"date":"2024-03-07","close":35300.0},{"date":"2024-03-08","close":34750.0},{"date":"2024-03-11","close":34350.0},{"date":"2024-03-12","close":36550.0},{"date":"2024-03-13","close":37150.0},{"date":"2024-03-14","close":37300.0},{"date":"2024-03-15","close":37300.0},{"date":"2024-03-18","close":38550.0},{"date":"2024-03-19","close":38100.0},{"date":"2024-03-20","close":36900.0},{"date":"2024-03-21","close":37800.0},{"date":"2024-03-22","close":37950.0},{"date":"2024-03-25","close":38050.0},{"date":"2024-03-26","close":39050.0},{"date":"2024-03-27","close":39350.0},{"date":"2024-03-28","close":37550.0},{"date":"2024-03-29","close":39350.0},{"date":"2024-04-01","close":39100.0},{"date":"2024-04-02","close":38500.0},{"date":"2024-04-03","close":35750.0},{"date":"2024-04-04","close":35300.0},{"date":"2024-04-05","close":34200.0},{"date":"2024-04-08","close":33400.0},{"date":"2024-04-09","close":33100.0},{"date":"2024-04-11","close":32450.0},{"date":"2024-04-12","close":31400.0},{"date":"2024-04-15","close":30550.0},{"date":"2024-04-16","close":29900.0},{"date":"2024-04-17","close":29150.0},{"date":"2024-04-18","close":31150.0},{"date":"2024-04-19","close":30300.0},{"date":"2024-04-22","close":31750.0},{"date":"2024-04-23","close":31700.0},{"date":"2024-04-24","close":32200.0},{"date":"2024-04-25","close":31350.0},{"date":"2024-04-26","close":31500.0},{"date":"2024-04-29","close":32350.0},{"date":"2024-04-30","close":32150.0},{"date":"2024-05-02","close":31550.0},{"date":"2024-05-03","close":31750.0},{"date":"2024-05-07","close":31500.0},{"date":"2024-05-08","close":31450.0},{"date":"2024-05-09","close":31000.0},{"date":"2024-05-10","close":30600.0},{"date":"2024-05-13","close":30100.0},{"date":"2024-05-14","close":30400.0},{"date":"2024-05-16","close":30450.0},{"date":"2024-05-17","close":30200.0},{"date":"2024-05-20","close":29500.0},{"date":"2024-05-21","close":28800.0},{"date":"2024-05-22","close":28600.0},{"date":"2024-05-23","close":28600.0},{"date":"2024-05-24","close":27700.0},{"date":"2024-05-27","close":29700.0},{"date":"2024-05-28","close":29600.0},{"date":"2024-05-29","close":28850.0},{"date":"2024-05-30","close":28200.0},{"date":"2024-05-31","close":29100.0},{"date":"2024-06-03","close":29250.0},{"date":"2024-06-04","close":29750.0},{"date":"2024-06-05","close":30800.0},{"date":"2024-06-07","close":31900.0},{"date":"2024-06-10","close":31650.0},{"date":"2024-06-11","close":32450.0},{"date":"2024-06-12","close":32500.0},{"date":"2024-06-13","close":32450.0},{"date":"2024-06-14","close":29500.0},{"date":"2024-06-17","close":28700.0},{"date":"2024-06-18","close":28750.0},{"date":"2024-06-19","close":29200.0},{"date":"2024-06-20","close":29000.0},{"date":"2024-06-21","close":28750.0},{"date":"2024-06-24","close":28050.0},{"date":"2024-06-25","close":28000.0},{"date":"2024-06-26","close":27950.0},{"date":"2024-06-27","close":27600.0},{"date":"2024-06-28","close":28000.0},{"date":"2024-07-01","close":28300.0},{"date":"2024-07-02","close":27500.0},{"date":"2024-07-03","close":28050.0},{"date":"2024-07-04","close":28200.0},{"date":"2024-07-05","close":28100.0},{"date":"2024-07-08","close":28000.0},{"date":"2024-07-09","close":27550.0},{"date":"2024-07-10","close":26850.0},{"date":"2024-07-11","close":26000.0},{"date":"2024-07-12","close":26200.0},{"date":"2024-07-15","close":25150.0},{"date":"2024-07-16","close":24150.0},{"date":"2024-07-17","close":23600.0},{"date":"2024-07-18","close":23700.0},{"date":"2024-07-19","close":24000.0},{"date":"2024-07-22","close":22400.0},{"date":"2024-07-23","close":22050.0},{"date":"2024-07-24","close":21950.0},{"date":"2024-07-25","close":21500.0},{"date":"2024-07-26","close":21350.0},{"date":"2024-07-29","close":21750.0},{"date":"2024-07-30","close":21850.0},{"date":"2024-07-31","close":21400.0},{"date":"2024-08-01","close":21850.0},{"date":"2024-08-02","close":20650.0},{"date":"2024-08-05","close":17220.0},{"date":"2024-08-06","close":18900.0},{"date":"2024-08-07","close":18600.0},{"date":"2024-08-08","close":18130.0},{"date":"2024-08-09","close":18880.0},{"date":"2024-08-12","close":18780.0},{"date":"2024-08-13","close":18520.0},{"date":"2024-08-14","close":19340.0},{"date":"2024-08-16","close":19360.0},{"date":"2024-08-19","close":18750.0},{"date":"2024-08-20","close":19580.0},{"date":"2024-08-21","close":19400.0},{"date":"2024-08-22","close":19770.0},{"date":"2024-08-23","close":19190.0},{"date":"2024-08-26","close":19150.0},{"date":"2024-08-27","close":19130.0},{"date":"2024-08-28","close":18680.0},{"date":"2024-08-29","close":19290.0},{"date":"2024-08-30","close":19420.0},{"date":"2024-09-02","close":21450.0},{"date":"2024-09-03","close":21350.0},{"date":"2024-09-04","close":20950.0},{"date":"2024-09-05","close":19800.0},{"date":"2024-09-06","close":18660.0},{"date":"2024-09-09","close":18210.0},{"date":"2024-09-10","close":17530.0},{"date":"2024-09-11","close":18500.0},{"date":"2024-09-12","close":19660.0},{"date":"2024-09-13","close":20300.0},{"date":"2024-09-19","close":21100.0},{"date":"2024-09-20","close":20850.0},{"date":"2024-09-23","close":21100.0},{"date":"2024-09-24","close":22150.0},{"date":"2024-09-25","close":22250.0},{"date":"2024-09-26","close":24150.0},{"date":"2024-09-27","close":25100.0},{"date":"2024-09-30","close":23550.0},{"date":"2024-10-02","close":24700.0},{"date":"2024-10-04","close":24250.0},{"date":"2024-10-07","close":24450.0},{"date":"2024-10-08","close":24400.0},{"date":"2024-10-10","close":25200.0},{"date":"2024-10-11","close":23850.0},{"date":"2024-10-14","close":23250.0},{"date":"2024-10-15","close":22900.0},{"date":"2024-10-16","close":22000.0},{"date":"2024-10-17","close":21950.0},{"date":"2024-10-18","close":21500.0},{"date":"2024-10-21","close":22100.0},{"date":"2024-10-22","close":20800.0},{"date":"2024-10-23","close":21950.0},{"date":"2024-10-24","close":21950.0},{"date":"2024-10-25","close":21250.0},{"date":"2024-10-28","close":22700.0},{"date":"2024-10-29","close":22150.0},{"date":"2024-10-30","close":21400.0},{"date":"2024-10-31","close":21450.0},{"date":"2024-11-01","close":20900.0},{"date":"2024-11-04","close":21750.0},{"date":"2024-11-05","close":21250.0},{"date":"2024-11-06","close":19850.0},{"date":"2024-11-07","close":19220.0},{"date":"2024-11-08","close":19710.0},{"date":"2024-11-11","close":18670.0},{"date":"2024-11-12","close":18210.0},{"date":"2024-11-13","close":17360.0},{"date":"2024-11-14","close":16860.0},{"date":"2024-11-15","close":15720.0},{"date":"2024-11-18","close":16900.0},{"date":"2024-11-19","close":16690.0},{"date":"2024-11-20","close":16590.0},{"date":"2024-11-21","close":16740.0},{"date":"2024-11-22","close":17030.0},{"date":"2024-11-25","close":18600.0},{"date":"2024-11-26","close":18490.0},{"date":"2024-11-27","close":17540.0},{"date":"2024-11-28","close":18100.0},{"date":"2024-11-29","close":17300.0},{"date":"2024-12-02","close":17070.0},{"date":"2024-12-03","close":17300.0},{"date":"2024-12-04","close":16610.0},{"date":"2024-12-05","close":16240.0},{"date":"2024-12-06","close":16120.0},{"date":"2024-12-09","close":15000.0},{"date":"2024-12-10","close":16160.0},{"date":"2024-12-11","close":17140.0},{"date":"2024-12-12","close":17540.0},{"date":"2024-12-13","close":17000.0},{"date":"2024-12-16","close":16820.0},{"date":"2024-12-17","close":16060.0},{"date":"2024-12-18","close":16710.0},{"date":"2024-12-19","close":16020.0},{"date":"2024-12-20","close":15420.0},{"date":"2024-12-23","close":16020.0},{"date":"2024-12-24","close":15720.0},{"date":"2024-12-26","close":15500.0},{"date":"2024-12-27","close":15140.0},{"date":"2024-12-30","close":15300.0},{"date":"2025-01-02","close":14830.0},{"date":"2025-01-03","close":16720.0},{"date":"2025-01-06","close":18550.0},{"date":"2025-01-07","close":19690.0},{"date":"2025-01-08","close":19690.0},{"date":"2025-01-09","close":19890.0},{"date":"2025-01-10","close":18600.0},{"date":"2025-01-13","close":18690.0},{"date":"2025-01-14","close":19400.0},{"date":"2025-01-15","close":18980.0},{"date":"2025-01-16","close":18880.0},{"date":"2025-01-17","close":18650.0},{"date":"2025-01-20","close":19410.0},{"date":"2025-01-21","close":17840.0},{"date":"2025-01-22","close":18000.0},{"date":"2025-01-23","close":17330.0},{"date":"2025-01-24","close":17360.0},{"date":"2025-01-31","close":20200.0},{"date":"2025-02-03","close":21250.0},{"date":"2025-02-04","close":20700.0},{"date":"2025-02-05","close":20350.0},{"date":"2025-02-06","close":19730.0},{"date":"2025-02-07","close":19350.0},{"date":"2025-02-10","close":19550.0},{"date":"2025-02-11","close":20250.0},{"date":"2025-02-12","close":19610.0},{"date":"2025-02-13","close":20800.0},{"date":"2025-02-14","close":20000.0},{"date":"2025-02-17","close":20400.0},{"date":"2025-02-18","close":20000.0},{"date":"2025-02-19","close":21100.0},{"date":"2025-02-20","close":20850.0},{"date":"2025-02-21","close":21050.0},{"date":"2025-02-24","close":21250.0},{"date":"2025-02-25","close":19980.0},{"date":"2025-02-26","close":20800.0},{"date":"2025-02-27","close":20150.0},{"date":"2025-02-28","close":19080.0},{"date":"2025-03-04","close":18080.0},{"date":"2025-03-05","close":18550.0},{"date":"2025-03-06","close":18400.0},{"date":"2025-03-07","close":18390.0},{"date":"2025-03-10","close":19030.0},{"date":"2025-03-11","close":18390.0},{"date":"2025-03-12","close":18700.0},{"date":"2025-03-13","close":19700.0},{"date":"2025-03-14","close":18940.0},{"date":"2025-03-17","close":19000.0},{"date":"2025-03-18","close":18940.0},{"date":"2025-03-19","close":18970.0},{"date":"2025-03-20","close":18900.0},{"date":"2025-03-21","close":18290.0},{"date":"2025-03-24","close":18010.0},{"date":"2025-03-25","close":17840.0},{"date":"2025-03-26","close":17930.0},{"date":"2025-03-27","close":17610.0},{"date":"2025-03-28","close":16650.0},{"date":"2025-03-31","close":15190.0},{"date":"2025-04-01","close":15140.0},{"date":"2025-04-02","close":14270.0},{"date":"2025-04-03","close":13570.0},{"date":"2025-04-04","close":14740.0},{"date":"2025-04-07","close":13680.0},{"date":"2025-04-08","close":13690.0},{"date":"2025-04-09","close":13070.0},{"date":"2025-04-10","close":15000.0},{"date":"2025-04-11","close":14940.0},{"date":"2025-04-14","close":15090.0},{"date":"2025-04-15","close":14970.0},{"date":"2025-04-16","close":14480.0},{"date":"2025-04-17","close":14620.0},{"date":"2025-04-18","close":14720.0},{"date":"2025-04-21","close":14650.0},{"date":"2025-04-22","close":14320.0},{"date":"2025-04-23","close":15500.0},{"date":"2025-04-24","close":15650.0},{"date":"2025-04-25","close":15960.0},{"date":"2025-04-28","close":16200.0},{"date":"2025-04-29","close":15960.0},{"date":"2025-04-30","close":15500.0},{"date":"2025-05-02","close":15160.0},{"date":"2025-05-07","close":15000.0},{"date":"2025-05-08","close":15130.0},{"date":"2025-05-09","close":14580.0},{"date":"2025-05-12","close":14850.0},{"date":"2025-05-13","close":14520.0},{"date":"2025-05-14","close":14530.0},{"date":"2025-05-15","close":14580.0},{"date":"2025-05-16","close":14350.0},{"date":"2025-05-19","close":14130.0},{"date":"2025-05-20","close":13660.0},{"date":"2025-05-21","close":13430.0},{"date":"2025-05-22","close":13200.0},{"date":"2025-05-23","close":12800.0},{"date":"2025-05-26","close":13240.0},{"date":"2025-05-27","close":12860.0},{"date":"2025-05-28","close":13680.0},{"date":"2025-05-29","close":13880.0},{"date":"2025-05-30","close":13770.0},{"date":"2025-06-02","close":13940.0},{"date":"2025-06-04","close":14250.0},{"date":"2025-06-05","close":14540.0},{"date":"2025-06-09","close":14450.0},{"date":"2025-06-10","close":14400.0},{"date":"2025-06-11","close":14540.0},{"date":"2025-06-12","close":14830.0},{"date":"2025-06-13","close":14010.0},{"date":"2025-06-16","close":13840.0},{"date":"2025-06-17","close":13910.0},{"date":"2025-06-18","close":13900.0},{"date":"2025-06-19","close":13860.0},{"date":"2025-06-20","close":14490.0},{"date":"2025-06-23","close":15010.0},{"date":"2025-06-24","close":15930.0},{"date":"2025-06-25","close":15690.0},{"date":"2025-06-26","close":15620.0},{"date":"2025-06-27","close":14770.0},{"date":"2025-06-30","close":14770.0},{"date":"2025-07-01","close":15050.0},{"date":"2025-07-02","close":15180.0},{"date":"2025-07-03","close":15950.0},{"date":"2025-07-04","close":15640.0},{"date":"2025-07-07","close":15270.0},{"date":"2025-07-08","close":15260.0},{"date":"2025-07-09","close":15090.0},{"date":"2025-07-10","close":15140.0},{"date":"2025-07-11","close":15420.0},{"date":"2025-07-14","close":15330.0},{"date":"2025-07-15","close":15290.0},{"date":"2025-07-16","close":15090.0},{"date":"2025-07-17","close":15120.0},{"date":"2025-07-18","close":16070.0},{"date":"2025-07-21","close":16650.0},{"date":"2025-07-22","close":16130.0},{"date":"2025-07-23","close":15920.0},{"date":"2025-07-24","close":16320.0},{"date":"2025-07-25","close":16060.0},{"date":"2025-07-28","close":16750.0},{"date":"2025-07-29","close":16290.0},{"date":"2025-07-30","close":16720.0},{"date":"2025-07-31","close":16440.0},{"date":"2025-08-01","close":15590.0},{"date":"2025-08-04","close":15600.0},{"date":"2025-08-05","close":16780.0},{"date":"2025-08-06","close":17300.0},{"date":"2025-08-07","close":17270.0},{"date":"2025-08-08","close":17240.0},{"date":"2025-08-11","close":17600.0},{"date":"2025-08-12","close":17260.0},{"date":"2025-08-13","close":17390.0},{"date":"2025-08-14","close":19160.0},{"date":"2025-08-18","close":18180.0},{"date":"2025-08-19","close":18200.0},{"date":"2025-08-20","close":17700.0},{"date":"2025-08-21","close":17480.0},{"date":"2025-08-22","close":17230.0},{"date":"2025-08-25","close":17600.0},{"date":"2025-08-26","close":17240.0},{"date":"2025-08-27","close":17000.0},{"date":"2025-08-28","close":16580.0},{"date":"2025-08-29","close":16200.0},{"date":"2025-09-01","close":16100.0},{"date":"2025-09-02","close":16050.0},{"date":"2025-09-03","close":16000.0},{"date":"2025-09-04","close":16030.0},{"date":"2025-09-05","close":15990.0},{"date":"2025-09-08","close":15930.0},{"date":"2025-09-09","close":15910.0},{"date":"2025-09-10","close":15850.0},{"date":"2025-09-11","close":16050.0},{"date":"2025-09-12","close":16440.0},{"date":"2025-09-15","close":16650.0},{"date":"2025-09-16","close":16440.0},{"date":"2025-09-17","close":16520.0},{"date":"2025-09-18","close":16640.0},{"date":"2025-09-19","close":16420.0},{"date":"2025-09-22","close":16210.0},{"date":"2025-09-23","close":16050.0},{"date":"2025-09-24","close":15900.0},{"date":"2025-09-25","close":16300.0},{"date":"2025-09-26","close":15620.0},{"date":"2025-09-29","close":15380.0},{"date":"2025-09-30","close":14730.0},{"date":"2025-10-01","close":14700.0},{"date":"2025-10-02","close":15090.0},{"date":"2025-10-10","close":14490.0},{"date":"2025-10-13","close":15580.0},{"date":"2025-10-14","close":15960.0},{"date":"2025-10-15","close":16140.0},{"date":"2025-10-16","close":17700.0},{"date":"2025-10-17","close":18840.0},{"date":"2025-10-20","close":18460.0},{"date":"2025-10-21","close":19450.0},{"date":"2025-10-22","close":19920.0},{"date":"2025-10-23","close":19410.0},{"date":"2025-10-24","close":20700.0},{"date":"2025-10-27","close":20700.0},{"date":"2025-10-28","close":21000.0},{"date":"2025-10-29","close":20650.0},{"date":"2025-10-30","close":19700.0},{"date":"2025-10-31","close":19290.0},{"date":"2025-11-03","close":19410.0},{"date":"2025-11-04","close":19250.0},{"date":"2025-11-05","close":18380.0},{"date":"2025-11-06","close":18350.0},{"date":"2025-11-07","close":17560.0},{"date":"2025-11-10","close":17980.0},{"date":"2025-11-11","close":18170.0},{"date":"2025-11-12","close":18700.0},{"date":"2025-11-13","close":19630.0},{"date":"2025-11-14","close":18560.0},{"date":"2025-11-17","close":18080.0},{"date":"2025-11-18","close":17390.0},{"date":"2025-11-19","close":16750.0},{"date":"2025-11-20","close":16940.0},{"date":"2025-11-21","close":16040.0},{"date":"2025-11-24","close":15590.0},{"date":"2025-11-25","close":15540.0},{"date":"2025-11-26","close":16600.0},{"date":"2025-11-27","close":16960.0},{"date":"2025-11-28","close":16970.0},{"date":"2025-12-01","close":16780.0},{"date":"2025-12-02","close":17070.0},{"date":"2025-12-03","close":16860.0},{"date":"2025-12-04","close":16600.0},{"date":"2025-12-05","close":16370.0},{"date":"2025-12-08","close":17240.0},{"date":"2025-12-09","close":17850.0},{"date":"2025-12-10","close":17500.0},{"date":"2025-12-11","close":17370.0},{"date":"2025-12-12","close":17360.0},{"date":"2025-12-15","close":17170.0},{"date":"2025-12-16","close":16310.0},{"date":"2025-12-17","close":16200.0},{"date":"2025-12-18","close":15500.0},{"date":"2025-12-19","close":15380.0},{"date":"2025-12-22","close":15670.0},{"date":"2025-12-23","close":15430.0},{"date":"2025-12-24","close":15410.0},{"date":"2025-12-26","close":15160.0},{"date":"2025-12-29","close":15070.0},{"date":"2025-12-30","close":14350.0},{"date":"2026-01-02","close":13910.0},{"date":"2026-01-05","close":14120.0},{"date":"2026-01-06","close":14180.0},{"date":"2026-01-07","close":13900.0},{"date":"2026-01-08","close":13730.0},{"date":"2026-01-09","close":13420.0},{"date":"2026-01-12","close":13900.0},{"date":"2026-01-13","close":14350.0},{"date":"2026-01-14","close":13960.0},{"date":"2026-01-15","close":14150.0},{"date":"2026-01-16","close":13810.0},{"date":"2026-01-19","close":14860.0},{"date":"2026-01-20","close":14940.0},{"date":"2026-01-21","close":14410.0},{"date":"2026-01-22","close":15690.0},{"date":"2026-01-23","close":15730.0},{"date":"2026-01-26","close":16210.0},{"date":"2026-01-27","close":16000.0},{"date":"2026-01-28","close":17290.0},{"date":"2026-01-29","close":17310.0},{"date":"2026-01-30","close":16620.0},{"date":"2026-02-02","close":15940.0},{"date":"2026-02-03","close":16550.0},{"date":"2026-02-04","close":16910.0},{"date":"2026-02-05","close":16200.0},{"date":"2026-02-06","close":15810.0},{"date":"2026-02-09","close":16970.0},{"date":"2026-02-10","close":16620.0},{"date":"2026-02-11","close":16370.0},{"date":"2026-02-12","close":17300.0},{"date":"2026-02-13","close":16870.0},{"date":"2026-02-19","close":17330.0},{"date":"2026-02-20","close":17050.0},{"date":"2026-02-23","close":17300.0},{"date":"2026-02-24","close":17660.0},{"date":"2026-02-25","close":17740.0},{"date":"2026-02-26","close":17190.0},{"date":"2026-02-27","close":17070.0},{"date":"2026-03-03","close":15500.0},{"date":"2026-03-04","close":12720.0},{"date":"2026-03-05","close":14220.0},{"date":"2026-03-06","close":15450.0},{"date":"2026-03-09","close":14320.0},{"date":"2026-03-10","close":14910.0},{"date":"2026-03-11","close":14780.0},{"date":"2026-03-12","close":15090.0},{"date":"2026-03-13","close":14440.0},{"date":"2026-03-16","close":14070.0},{"date":"2026-03-17","close":14530.0},{"date":"2026-03-18","close":15040.0},{"date":"2026-03-19","close":14430.0},{"date":"2026-03-20","close":14620.0},{"date":"2026-03-23","close":13630.0},{"date":"2026-03-24","close":14200.0},{"date":"2026-03-25","close":15190.0},{"date":"2026-03-26","close":15130.0},{"date":"2026-03-27","close":15400.0},{"date":"2026-03-30","close":15350.0},{"date":"2026-03-31","close":14870.0},{"date":"2026-04-01","close":15470.0},{"date":"2026-04-02","close":15340.0},{"date":"2026-04-03","close":15170.0},{"date":"2026-04-06","close":15290.0},{"date":"2026-04-07","close":15380.0},{"date":"2026-04-08","close":15970.0},{"date":"2026-04-09","close":15930.0},{"date":"2026-04-10","close":15710.0},{"date":"2026-04-13","close":15750.0},{"date":"2026-04-14","close":15680.0},{"date":"2026-04-15","close":15930.0},{"date":"2026-04-16","close":16220.0},{"date":"2026-04-17","close":16650.0},{"date":"2026-04-20","close":16740.0},{"date":"2026-04-21","close":18390.0},{"date":"2026-04-22","close":18790.0},{"date":"2026-04-23","close":17690.0},{"date":"2026-04-24","close":18160.0},{"date":"2026-04-27","close":18140.0},{"date":"2026-04-28","close":18190.0},{"date":"2026-04-29","close":18420.0},{"date":"2026-04-30","close":17750.0},{"date":"2026-05-04","close":18410.0},{"date":"2026-05-06","close":18260.0},{"date":"2026-05-07","close":18330.0},{"date":"2026-05-08","close":18000.0},{"date":"2026-05-11","close":16900.0},{"date":"2026-05-12","close":16120.0},{"date":"2026-05-13","close":15450.0},{"date":"2026-05-14","close":16080.0},{"date":"2026-05-15","close":14990.0},{"date":"2026-05-18","close":14680.0},{"date":"2026-05-19","close":14240.0},{"date":"2026-05-20","close":13600.0},{"date":"2026-05-21","close":14700.0},{"date":"2026-05-22","close":15290.0},{"date":"2026-05-26","close":15350.0},{"date":"2026-05-27","close":14220.0},{"date":"2026-05-28","close":14530.0},{"date":"2026-05-29","close":14190.0},{"date":"2026-06-01","close":13550.0},{"date":"2026-06-02","close":12980.0},{"date":"2026-06-04","close":13000.0},{"date":"2026-06-05","close":12180.0},{"date":"2026-06-08","close":10850.0},{"date":"2026-06-09","close":11630.0},{"date":"2026-06-10","close":11440.0},{"date":"2026-06-11","close":12270.0},{"date":"2026-06-12","close":12970.0},{"date":"2026-06-15","close":13450.0},{"date":"2026-06-16","close":13250.0},{"date":"2026-06-17","close":13080.0},{"date":"2026-06-18","close":12370.0},{"date":"2026-06-19","close":12020.0},{"date":"2026-06-22","close":11600.0},{"date":"2026-06-23","close":10660.0},{"date":"2026-06-24","close":10810.0},{"date":"2026-06-25","close":10300.0},{"date":"2026-06-26","close":9850.0},{"date":"2026-06-29","close":11330.0},{"date":"2026-06-30","close":11010.0},{"date":"2026-07-01","close":10880.0},{"date":"2026-07-02","close":10310.0},{"date":"2026-07-03","close":10270.0},{"date":"2026-07-06","close":10180.0},{"date":"2026-07-07","close":9990.0},{"date":"2026-07-08","close":9260.0},{"date":"2026-07-09","close":9510.0},{"date":"2026-07-10","close":10010.0},{"date":"2026-07-13","close":9790.0},{"date":"2026-07-14","close":9250.0},{"date":"2026-07-15","close":9740.0},{"date":"2026-07-16","close":9380.0},{"date":"2026-07-20","close":8860.0},{"date":"2026-07-21","close":8770.0},{"date":"2026-07-22","close":8970.0},{"date":"2026-07-23","close":9590.0},{"date":"2026-07-24","close":9200.0},{"date":"2026-07-27","close":9180.0},{"date":"2026-07-28","close":8480.0},{"date":"2026-07-29","close":7760.0},{"date":"2026-07-30","close":7990.0},{"date":"2026-07-31","close":8880.0},{"date":"2026-08-03","close":8960.0},{"date":"2026-08-04","close":9470.0},{"date":"2026-08-05","close":9770.0},{"date":"2026-08-06","close":9940.0},{"date":"2026-08-07","close":10310.0},{"date":"2026-08-10","close":10760.0},{"date":"2026-08-11","close":10510.0},{"date":"2026-08-12","close":10450.0},{"date":"2026-08-13","close":10540.0},{"date":"2026-08-14","close":10760.0},{"date":"2026-08-18","close":10470.0},{"date":"2026-08-19","close":10360.0},{"date":"2026-08-20","close":10500.0},{"date":"2026-08-21","close":9900.0},{"date":"2026-08-24","close":10810.0},{"date":"2026-08-25","close":10790.0},{"date":"2026-08-26","close":10750.0},{"date":"2026-08-27","close":11260.0},{"date":"2026-08-28","close":11280.0},{"date":"2026-08-31","close":11710.0},{"date":"2026-09-01","close":11380.0},{"date":"2026-09-02","close":10360.0},{"date":"2026-09-03","close":10440.0},{"date":"2026-09-04","close":10310.0},{"date":"2026-09-07","close":10360.0},{"date":"2026-09-08","close":10160.0},{"date":"2026-09-09","close":10850.0},{"date":"2026-09-10","close":11040.0},{"date":"2026-09-11","close":10590.0},{"date":"2026-09-14","close":10440.0},{"date":"2026-09-15","close":10560.0},{"date":"2026-09-16","close":10420.0},{"date":"2026-09-17","close":10330.0},{"date":"2026-09-18","close":10420.0},{"date":"2026-09-21","close":10310.0},{"date":"2026-09-22","close":10150.0},{"date":"2026-09-23","close":10190.0},{"date":"2026-09-28","close":10390.0},{"date":"2026-09-29","close":10170.0},{"date":"2026-09-30","close":10360.0},{"date":"2026-10-01","close":10540.0},{"date":"2026-10-02","close":11230.0},{"date":"2026-10-06","close":12000.0},{"date":"2026-10-07","close":11440.0},{"date":"2026-10-08","close":11610.0},{"date":"2026-10-12","close":10860.0},{"date":"2026-10-13","close":11040.0},{"date":"2026-10-14","close":11650.0},{"date":"2026-10-15","close":10300.0},{"date":"2026-10-16","close":10560.0},{"date":"2026-10-19","close":11450.0},{"date":"2026-10-20","close":10720.0},{"date":"2026-10-21","close":10640.0},{"date":"2026-10-22","close":10130.0},{"date":"2026-10-23","close":9580.0}],"chart_data":[{"date":"2024-10-23","open":20800,"high":22100,"low":20650,"close":21950,"volume":122689,"rsi_14":41.49,"sma_20":23080.0,"sma_60":20906.67,"sma_120":24946.67},{"date":"2024-10-24","open":22300,"high":22700,"low":21650,"close":21950,"volume":107689,"rsi_14":33.33,"sma_20":23122.5,"sma_60":20905.0,"sma_120":24861.25},{"date":"2024-10-25","open":22550,"high":22850,"low":21200,"close":21250,"volume":99463,"rsi_14":32.35,"sma_20":23077.5,"sma_60":20893.33,"sma_120":24777.08},{"date":"2024-10-28","open":21250,"high":22700,"low":21250,"close":22700,"volume":164024,"rsi_14":41.03,"sma_20":23100.0,"sma_60":20913.33,"sma_120":24703.75},{"date":"2024-10-29","open":22300,"high":22500,"low":21750,"close":22150,"volume":108028,"rsi_14":39.02,"sma_20":23000.0,"sma_60":20926.67,"sma_120":24618.75},{"date":"2024-10-30","open":22150,"high":22200,"low":21350,"close":21400,"volume":120316,"rsi_14":31.37,"sma_20":22815.0,"sma_60":20920.83,"sma_120":24529.17},{"date":"2024-10-31","open":20950,"high":21650,"low":20800,"close":21450,"volume":101820,"rsi_14":36.52,"sma_20":22710.0,"sma_60":20914.17,"sma_120":24445.0},{"date":"2024-11-01","open":20900,"high":21300,"low":20600,"close":20900,"volume":107033,"rsi_14":36.72,"sma_20":22520.0,"sma_60":20905.83,"sma_120":24354.58},{"date":"2024-11-04","open":20850,"high":21900,"low":20600,"close":21750,"volume":113862,"rsi_14":43.85,"sma_20":22395.0,"sma_60":20904.17,"sma_120":24273.33},{"date":"2024-11-05","open":21450,"high":21600,"low":21000,"close":21250,"volume":89985,"rsi_14":45.81,"sma_20":22235.0,"sma_60":20914.17,"sma_120":24188.33},{"date":"2024-11-06","open":21450,"high":21650,"low":19750,"close":19850,"volume":215782,"rsi_14":39.81,"sma_20":22007.5,"sma_60":20958.0,"sma_120":24095.42},{"date":"2024-11-07","open":19850,"high":19850,"low":18620,"close":19220,"volume":180540,"rsi_14":39.12,"sma_20":21708.5,"sma_60":20963.33,"sma_120":24000.58},{"date":"2024-11-08","open":19310,"high":20300,"low":19310,"close":19710,"volume":115879,"rsi_14":38.48,"sma_20":21501.5,"sma_60":20981.83,"sma_120":23914.0},{"date":"2024-11-11","open":19730,"high":20000,"low":18550,"close":18670,"volume":166276,"rsi_14":39.47,"sma_20":21272.5,"sma_60":20990.83,"sma_120":23816.25},{"date":"2024-11-12","open":18700,"high":18790,"low":18100,"close":18210,"volume":158990,"rsi_14":30.15,"sma_20":21038.0,"sma_60":20979.67,"sma_120":23714.25},{"date":"2024-11-13","open":18000,"high":18200,"low":17350,"close":17360,"volume":148788,"rsi_14":27.65,"sma_20":20806.0,"sma_60":20956.0,"sma_120":23607.25},{"date":"2024-11-14","open":17360,"high":17800,"low":16650,"close":16860,"volume":203926,"rsi_14":28.2,"sma_20":20551.5,"sma_60":20928.33,"sma_120":23501.92},{"date":"2024-11-15","open":15790,"high":16340,"low":15320,"close":15720,"volume":314565,"rsi_14":14.24,"sma_20":20262.5,"sma_60":20868.0,"sma_120":23392.92},{"date":"2024-11-18","open":15450,"high":16900,"low":15450,"close":16900,"volume":199481,"rsi_14":24.74,"sma_20":20002.5,"sma_60":20827.0,"sma_120":23295.42},{"date":"2024-11-19","open":16800,"high":16900,"low":16300,"close":16690,"volume":102331,"rsi_14":26.09,"sma_20":19797.0,"sma_60":20792.67,"sma_120":23196.17},{"date":"2024-11-20","open":16540,"high":17100,"low":16410,"close":16590,"volume":112215,"rsi_14":25.45,"sma_20":19529.0,"sma_60":20742.83,"sma_120":23103.58},{"date":"2024-11-21","open":16570,"high":16990,"low":16500,"close":16740,"volume":93434,"rsi_14":28.11,"sma_20":19268.5,"sma_60":20698.5,"sma_120":22995.58},{"date":"2024-11-22","open":16740,"high":17390,"low":16740,"close":17030,"volume":101756,"rsi_14":23.6,"sma_20":19057.5,"sma_60":20652.83,"sma_120":22890.83},{"date":"2024-11-25","open":17240,"high":18680,"low":17210,"close":18600,"volume":227226,"rsi_14":36.76,"sma_20":18852.5,"sma_60":20643.0,"sma_120":22805.42},{"date":"2024-11-26","open":18900,"high":19150,"low":18410,"close":18490,"volume":157995,"rsi_14":42.2,"sma_20":18669.5,"sma_60":20632.0,"sma_120":22724.5},{"date":"2024-11-27","open":18380,"high":18590,"low":17390,"close":17540,"volume":180487,"rsi_14":40.71,"sma_20":18476.5,"sma_60":20605.5,"sma_120":22628.17},{"date":"2024-11-28","open":17700,"high":18210,"low":17570,"close":18100,"volume":104927,"rsi_14":41.16,"sma_20":18309.0,"sma_60":20595.83,"sma_120":22535.25},{"date":"2024-11-29","open":18100,"high":18100,"low":17100,"close":17300,"volume":103628,"rsi_14":42.28,"sma_20":18129.0,"sma_60":20562.67,"sma_120":22431.5},{"date":"2024-12-02","open":17700,"high":17970,"low":17040,"close":17070,"volume":102689,"rsi_14":43.4,"sma_20":17895.0,"sma_60":20523.5,"sma_120":22317.08},{"date":"2024-12-03","open":17230,"high":17550,"low":17150,"close":17300,"volume":79839,"rsi_14":49.63,"sma_20":17697.5,"sma_60":20454.33,"sma_120":22195.42},{"date":"2024-12-04","open":16900,"high":17280,"low":16520,"close":16610,"volume":124316,"rsi_14":48.48,"sma_20":17535.5,"sma_60":20375.33,"sma_120":22070.08},{"date":"2024-12-05","open":16680,"high":16800,"low":16060,"close":16240,"volume":153966,"rsi_14":53.49,"sma_20":17386.5,"sma_60":20296.83,"sma_120":21935.0},{"date":"2024-12-06","open":16000,"high":16400,"low":15410,"close":16120,"volume":191671,"rsi_14":43.89,"sma_20":17207.0,"sma_60":20235.5,"sma_120":21798.5},{"date":"2024-12-09","open":16120,"high":16120,"low":15000,"close":15000,"volume":246146,"rsi_14":38.41,"sma_20":17023.5,"sma_60":20174.5,"sma_120":21653.08},{"date":"2024-12-10","open":15000,"high":16200,"low":15000,"close":16160,"volume":128875,"rsi_14":47.43,"sma_20":16921.0,"sma_60":20140.33,"sma_120":21541.92},{"date":"2024-12-11","open":16100,"high":17230,"low":16100,"close":17140,"volume":138366,"rsi_14":52.18,"sma_20":16910.0,"sma_60":20133.83,"sma_120":21445.58},{"date":"2024-12-12","open":17330,"high":17550,"low":16870,"close":17540,"volume":159839,"rsi_14":52.74,"sma_20":16944.0,"sma_60":20117.83,"sma_120":21352.17},{"date":"2024-12-13","open":17900,"high":17910,"low":17000,"close":17000,"volume":124862,"rsi_14":40.31,"sma_20":17008.0,"sma_60":20073.5,"sma_120":21250.5},{"date":"2024-12-16","open":17460,"high":17600,"low":16800,"close":16820,"volume":142153,"rsi_14":39.98,"sma_20":17004.0,"sma_60":20015.5,"sma_120":21149.0},{"date":"2024-12-17","open":17000,"high":17020,"low":16010,"close":16060,"volume":189170,"rsi_14":40.91,"sma_20":16972.5,"sma_60":19931.5,"sma_120":21043.25},{"date":"2024-12-18","open":16180,"high":16740,"low":16080,"close":16710,"volume":112673,"rsi_14":41.56,"sma_20":16978.5,"sma_60":19862.5,"sma_120":20948.75},{"date":"2024-12-19","open":16310,"high":16310,"low":15950,"close":16020,"volume":117466,"rsi_14":42.12,"sma_20":16942.5,"sma_60":19777.83,"sma_120":20848.92},{"date":"2024-12-20","open":15990,"high":16000,"low":15360,"close":15420,"volume":112232,"rsi_14":40.28,"sma_20":16862.0,"sma_60":19665.67,"sma_120":20744.5},{"date":"2024-12-23","open":15520,"high":16050,"low":15230,"close":16020,"volume":111893,"rsi_14":42.78,"sma_20":16733.0,"sma_60":19561.83,"sma_120":20648.0},{"date":"2024-12-24","open":16020,"high":16400,"low":15700,"close":15720,"volume":81582,"rsi_14":44.75,"sma_20":16594.5,"sma_60":19421.33,"sma_120":20545.67},{"date":"2024-12-26","open":15820,"high":15870,"low":15380,"close":15500,"volume":93996,"rsi_14":45.55,"sma_20":16492.5,"sma_60":19261.33,"sma_120":20439.0},{"date":"2024-12-27","open":15400,"high":15640,"low":14990,"close":15140,"volume":128180,"rsi_14":44.28,"sma_20":16344.5,"sma_60":19121.17,"sma_120":20336.0},{"date":"2024-12-30","open":15140,"high":15630,"low":15000,"close":15300,"volume":74795,"rsi_14":51.97,"sma_20":16244.5,"sma_60":18964.5,"sma_120":20229.75},{"date":"2025-01-02","open":15150,"high":15250,"low":14700,"close":14830,"volume":147395,"rsi_14":40.38,"sma_20":16132.5,"sma_60":18807.5,"sma_120":20118.33},{"date":"2025-01-03","open":14830,"high":17300,"low":14830,"close":16720,"volume":562040,"rsi_14":47.31,"sma_20":16103.5,"sma_60":18678.67,"sma_120":20023.5},{"date":"2025-01-06","open":17530,"high":19290,"low":17240,"close":18550,"volume":914231,"rsi_14":55.46,"sma_20":16200.5,"sma_60":18581.17,"sma_120":19944.75},{"date":"2025-01-07","open":18690,"high":20700,"low":18670,"close":19690,"volume":675439,"rsi_14":63.65,"sma_20":16373.0,"sma_60":18489.33,"sma_120":19879.25},{"date":"2025-01-08","open":19630,"high":19900,"low":19450,"close":19690,"volume":240747,"rsi_14":64.84,"sma_20":16551.5,"sma_60":18420.0,"sma_120":19819.58},{"date":"2025-01-09","open":19690,"high":20450,"low":19360,"close":19890,"volume":233758,"rsi_14":71.02,"sma_20":16796.0,"sma_60":18364.0,"sma_120":19768.67},{"date":"2025-01-10","open":19940,"high":19980,"low":18580,"close":18600,"volume":279990,"rsi_14":59.69,"sma_20":16918.0,"sma_60":18292.33,"sma_120":19705.33},{"date":"2025-01-13","open":18500,"high":18800,"low":18260,"close":18690,"volume":141662,"rsi_14":64.59,"sma_20":16995.5,"sma_60":18237.17,"sma_120":19651.5},{"date":"2025-01-14","open":18510,"high":19500,"low":18510,"close":19400,"volume":213836,"rsi_14":71.49,"sma_20":17088.5,"sma_60":18194.67,"sma_120":19611.92},{"date":"2025-01-15","open":19330,"high":19520,"low":18920,"close":18980,"volume":164995,"rsi_14":66.3,"sma_20":17187.5,"sma_60":18152.67,"sma_120":19573.42},{"date":"2025-01-16","open":19310,"high":19540,"low":18790,"close":18880,"volume":166559,"rsi_14":67.79,"sma_20":17290.5,"sma_60":18099.0,"sma_120":19533.25},{"date":"2025-01-17","open":18710,"high":18890,"low":18510,"close":18650,"volume":132342,"rsi_14":67.72,"sma_20":17420.0,"sma_60":18063.17,"sma_120":19488.67},{"date":"2025-01-20","open":18600,"high":19850,"low":18600,"close":19410,"volume":305810,"rsi_14":72.98,"sma_20":17555.0,"sma_60":18020.83,"sma_120":19463.75},{"date":"2025-01-21","open":19230,"high":19380,"low":17560,"close":17840,"volume":324948,"rsi_14":61.87,"sma_20":17646.0,"sma_60":17952.33,"sma_120":19428.67},{"date":"2025-01-22","open":17850,"high":18260,"low":17830,"close":18000,"volume":171860,"rsi_14":65.26,"sma_20":17775.0,"sma_60":17898.17,"sma_120":19395.75},{"date":"2025-01-23","open":18000,"high":18010,"low":17280,"close":17330,"volume":180299,"rsi_14":53.33,"sma_20":17840.5,"sma_60":17808.67,"sma_120":19361.0},{"date":"2025-01-24","open":17420,"high":17730,"low":17320,"close":17360,"volume":119460,"rsi_14":41.93,"sma_20":17922.5,"sma_60":17728.83,"sma_120":19327.75},{"date":"2025-01-31","open":17850,"high":20850,"low":17500,"close":20200,"volume":1230162,"rsi_14":52.81,"sma_20":18157.5,"sma_60":17708.83,"sma_120":19314.83},{"date":"2025-02-03","open":20650,"high":21550,"low":19900,"close":21250,"volume":701664,"rsi_14":57.71,"sma_20":18463.0,"sma_60":17705.5,"sma_120":19309.83},{"date":"2025-02-04","open":21050,"high":21650,"low":20050,"close":20700,"volume":352853,"rsi_14":53.87,"sma_20":18733.0,"sma_60":17702.17,"sma_120":19304.0},{"date":"2025-02-05","open":20700,"high":21300,"low":20250,"close":20350,"volume":193076,"rsi_14":59.18,"sma_20":19009.0,"sma_60":17678.83,"sma_120":19291.5},{"date":"2025-02-06","open":20350,"high":20650,"low":19520,"close":19730,"volume":251147,"rsi_14":55.17,"sma_20":19159.5,"sma_60":17653.5,"sma_120":19283.83},{"date":"2025-02-07","open":19690,"high":20250,"low":19340,"close":19350,"volume":212776,"rsi_14":49.74,"sma_20":19199.5,"sma_60":17645.17,"sma_120":19301.58},{"date":"2025-02-10","open":19320,"high":19550,"low":18390,"close":19550,"volume":219410,"rsi_14":53.0,"sma_20":19192.5,"sma_60":17650.67,"sma_120":19307.0},{"date":"2025-02-11","open":19930,"high":21050,"low":19680,"close":20250,"volume":357894,"rsi_14":56.78,"sma_20":19220.5,"sma_60":17659.67,"sma_120":19320.75},{"date":"2025-02-12","open":20200,"high":20400,"low":19590,"close":19610,"volume":192130,"rsi_14":54.56,"sma_20":19206.5,"sma_60":17675.33,"sma_120":19333.08},{"date":"2025-02-13","open":19800,"high":20800,"low":19800,"close":20800,"volume":263844,"rsi_14":56.35,"sma_20":19316.5,"sma_60":17718.5,"sma_120":19349.08},{"date":"2025-02-14","open":20600,"high":20600,"low":19810,"close":20000,"volume":222790,"rsi_14":60.61,"sma_20":19382.0,"sma_60":17762.5,"sma_120":19359.25},{"date":"2025-02-17","open":20100,"high":20850,"low":19880,"close":20400,"volume":224758,"rsi_14":61.52,"sma_20":19432.0,"sma_60":17821.5,"sma_120":19374.92},{"date":"2025-02-18","open":20500,"high":20500,"low":19850,"close":20000,"volume":151779,"rsi_14":63.15,"sma_20":19483.0,"sma_60":17892.83,"sma_120":19380.42},{"date":"2025-02-19","open":20000,"high":21350,"low":19980,"close":21100,"volume":426971,"rsi_14":66.67,"sma_20":19594.0,"sma_60":17962.83,"sma_120":19394.92},{"date":"2025-02-20","open":21600,"high":21900,"low":20550,"close":20850,"volume":409029,"rsi_14":53.77,"sma_20":19704.0,"sma_60":18032.17,"sma_120":19412.42},{"date":"2025-02-21","open":20850,"high":21450,"low":20750,"close":21050,"volume":229459,"rsi_14":48.71,"sma_20":19786.0,"sma_60":18106.5,"sma_120":19424.67},{"date":"2025-02-24","open":20750,"high":21550,"low":20200,"close":21250,"volume":248806,"rsi_14":53.7,"sma_20":19956.5,"sma_60":18181.67,"sma_120":19440.08},{"date":"2025-02-25","open":20950,"high":20950,"low":19970,"close":19980,"volume":220809,"rsi_14":47.78,"sma_20":20055.5,"sma_60":18230.83,"sma_120":19441.83},{"date":"2025-02-26","open":19930,"high":20850,"low":19600,"close":20800,"volume":200549,"rsi_14":56.26,"sma_20":20229.0,"sma_60":18267.5,"sma_120":19455.25},{"date":"2025-02-27","open":20900,"high":20950,"low":20000,"close":20150,"volume":147121,"rsi_14":54.54,"sma_20":20368.5,"sma_60":18295.17,"sma_120":19463.58},{"date":"2025-02-28","open":19950,"high":19980,"low":19060,"close":19080,"volume":231123,"rsi_14":47.57,"sma_20":20312.5,"sma_60":18320.83,"sma_120":19463.17},{"date":"2025-03-04","open":18990,"high":19000,"low":18010,"close":18080,"volume":193536,"rsi_14":39.14,"sma_20":20154.0,"sma_60":18320.5,"sma_120":19458.17},{"date":"2025-03-05","open":18080,"high":18550,"low":17950,"close":18550,"volume":149775,"rsi_14":44.6,"sma_20":20046.5,"sma_60":18341.33,"sma_120":19452.0},{"date":"2025-03-06","open":18600,"high":19080,"low":18150,"close":18400,"volume":134209,"rsi_14":36.33,"sma_20":19949.0,"sma_60":18363.5,"sma_120":19443.5},{"date":"2025-03-07","open":18060,"high":18620,"low":18050,"close":18390,"volume":117192,"rsi_14":39.92,"sma_20":19882.0,"sma_60":18381.67,"sma_120":19418.0},{"date":"2025-03-10","open":18330,"high":19120,"low":18080,"close":19030,"volume":148424,"rsi_14":41.68,"sma_20":19866.0,"sma_60":18422.0,"sma_120":19398.67},{"date":"2025-03-11","open":18230,"high":18500,"low":18010,"close":18390,"volume":118044,"rsi_14":40.5,"sma_20":19808.0,"sma_60":18457.83,"sma_120":19377.33},{"date":"2025-03-12","open":18450,"high":18790,"low":18290,"close":18700,"volume":89153,"rsi_14":34.38,"sma_20":19730.5,"sma_60":18500.83,"sma_120":19368.17},{"date":"2025-03-13","open":18830,"high":19700,"low":18340,"close":19700,"volume":169740,"rsi_14":43.18,"sma_20":19735.0,"sma_60":18579.17,"sma_120":19376.83},{"date":"2025-03-14","open":19140,"high":19390,"low":18310,"close":18940,"volume":162173,"rsi_14":38.26,"sma_20":19642.0,"sma_60":18625.5,"sma_120":19382.92},{"date":"2025-03-17","open":18960,"high":19120,"low":18710,"close":19000,"volume":114218,"rsi_14":37.29,"sma_20":19592.0,"sma_60":18656.5,"sma_120":19395.17},{"date":"2025-03-18","open":19120,"high":19470,"low":18750,"close":18940,"volume":97483,"rsi_14":43.19,"sma_20":19519.0,"sma_60":18679.83,"sma_120":19398.83},{"date":"2025-03-19","open":18940,"high":19220,"low":18850,"close":18970,"volume":84003,"rsi_14":36.64,"sma_20":19467.5,"sma_60":18712.67,"sma_120":19393.08},{"date":"2025-03-20","open":19120,"high":19290,"low":18650,"close":18900,"volume":105001,"rsi_14":40.03,"sma_20":19357.5,"sma_60":18747.33,"sma_120":19381.42},{"date":"2025-03-21","open":18750,"high":18890,"low":18220,"close":18290,"volume":137071,"rsi_14":43.2,"sma_20":19229.5,"sma_60":18784.5,"sma_120":19358.0},{"date":"2025-03-24","open":18250,"high":18680,"low":18010,"close":18010,"volume":66556,"rsi_14":49.31,"sma_20":19077.5,"sma_60":18806.17,"sma_120":19334.33},{"date":"2025-03-25","open":18210,"high":18370,"low":17800,"close":17840,"volume":69685,"rsi_14":42.59,"sma_20":18907.0,"sma_60":18836.5,"sma_120":19307.17},{"date":"2025-03-26","open":17840,"high":18250,"low":17800,"close":17930,"volume":60889,"rsi_14":45.03,"sma_20":18804.5,"sma_60":18878.33,"sma_120":19272.0},{"date":"2025-03-27","open":17830,"high":17900,"low":17570,"close":17610,"volume":53105,"rsi_14":42.26,"sma_20":18645.0,"sma_60":18904.83,"sma_120":19233.33},{"date":"2025-03-28","open":17600,"high":17610,"low":16620,"close":16650,"volume":89440,"rsi_14":27.8,"sma_20":18470.0,"sma_60":18920.33,"sma_120":19170.83},{"date":"2025-03-31","open":16000,"high":16520,"low":15100,"close":15190,"volume":189843,"rsi_14":24.11,"sma_20":18275.5,"sma_60":18915.17,"sma_120":19088.25},{"date":"2025-04-01","open":15190,"high":15480,"low":15000,"close":15140,"volume":114713,"rsi_14":19.93,"sma_20":18128.5,"sma_60":18915.17,"sma_120":19018.17},{"date":"2025-04-02","open":15240,"high":15360,"low":14260,"close":14270,"volume":181925,"rsi_14":3.11,"sma_20":17914.5,"sma_60":18898.0,"sma_120":18931.25},{"date":"2025-04-03","open":13710,"high":13990,"low":13280,"close":13570,"volume":246355,"rsi_14":3.14,"sma_20":17673.0,"sma_60":18877.0,"sma_120":18842.25},{"date":"2025-04-04","open":13100,"high":14970,"low":13010,"close":14740,"volume":341499,"rsi_14":18.86,"sma_20":17490.5,"sma_60":18844.0,"sma_120":18761.33},{"date":"2025-04-07","open":14160,"high":14300,"low":13650,"close":13680,"volume":163934,"rsi_14":16.45,"sma_20":17223.0,"sma_60":18762.83,"sma_120":18672.0},{"date":"2025-04-08","open":14150,"high":14240,"low":13600,"close":13690,"volume":95603,"rsi_14":16.24,"sma_20":16988.0,"sma_60":18662.83,"sma_120":18576.08},{"date":"2025-04-09","open":13550,"high":13900,"low":12900,"close":13070,"volume":146883,"rsi_14":15.17,"sma_20":16706.5,"sma_60":18552.5,"sma_120":18486.25},{"date":"2025-04-10","open":14050,"high":15000,"low":13710,"close":15000,"volume":212282,"rsi_14":33.02,"sma_20":16471.5,"sma_60":18471.0,"sma_120":18417.5},{"date":"2025-04-11","open":14530,"high":14980,"low":14140,"close":14940,"volume":139494,"rsi_14":33.79,"sma_20":16271.5,"sma_60":18410.0,"sma_120":18351.17},{"date":"2025-04-14","open":15080,"high":15380,"low":14950,"close":15090,"volume":96043,"rsi_14":35.45,"sma_20":16076.0,"sma_60":18350.0,"sma_120":18293.58},{"date":"2025-04-15","open":15090,"high":15210,"low":14820,"close":14970,"volume":84729,"rsi_14":34.39,"sma_20":15877.5,"sma_60":18276.17,"sma_120":18235.42},{"date":"2025-04-16","open":15090,"high":15280,"low":14440,"close":14480,"volume":88849,"rsi_14":33.78,"sma_20":15653.0,"sma_60":18201.17,"sma_120":18176.92},{"date":"2025-04-17","open":14490,"high":14930,"low":14320,"close":14620,"volume":71394,"rsi_14":38.51,"sma_20":15439.0,"sma_60":18130.17,"sma_120":18114.58},{"date":"2025-04-18","open":14660,"high":14850,"low":14550,"close":14720,"volume":55028,"rsi_14":46.85,"sma_20":15260.5,"sma_60":18064.67,"sma_120":18063.92},{"date":"2025-04-21","open":14780,"high":15070,"low":14460,"close":14650,"volume":77230,"rsi_14":46.73,"sma_20":15092.5,"sma_60":17985.33,"sma_120":18003.08},{"date":"2025-04-22","open":14440,"high":14800,"low":14160,"close":14320,"volume":127358,"rsi_14":50.36,"sma_20":14916.5,"sma_60":17926.67,"sma_120":17939.5},{"date":"2025-04-23","open":14650,"high":15590,"low":14620,"close":15500,"volume":235438,"rsi_14":62.99,"sma_20":14795.0,"sma_60":17885.0,"sma_120":17891.58},{"date":"2025-04-24","open":15750,"high":15870,"low":15250,"close":15650,"volume":159777,"rsi_14":57.1,"sma_20":14697.0,"sma_60":17857.0,"sma_120":17832.83},{"date":"2025-04-25","open":15790,"high":16530,"low":15640,"close":15960,"volume":167079,"rsi_14":70.14,"sma_20":14662.5,"sma_60":17833.67,"sma_120":17781.25},{"date":"2025-04-28","open":16250,"high":16830,"low":16170,"close":16200,"volume":150791,"rsi_14":71.31,"sma_20":14713.0,"sma_60":17767.0,"sma_120":17737.92},{"date":"2025-04-29","open":16210,"high":16410,"low":15810,"close":15960,"volume":132250,"rsi_14":76.23,"sma_20":14754.0,"sma_60":17678.83,"sma_120":17692.17},{"date":"2025-04-30","open":15880,"high":15940,"low":15320,"close":15500,"volume":104679,"rsi_14":56.19,"sma_20":14815.5,"sma_60":17592.17,"sma_120":17647.17},{"date":"2025-05-02","open":15250,"high":15390,"low":15060,"close":15160,"volume":78704,"rsi_14":52.55,"sma_20":14895.0,"sma_60":17505.67,"sma_120":17592.25},{"date":"2025-05-07","open":15310,"high":15460,"low":14850,"close":15000,"volume":103706,"rsi_14":48.96,"sma_20":14908.0,"sma_60":17426.83,"sma_120":17540.17},{"date":"2025-05-08","open":15000,"high":15290,"low":14940,"close":15130,"volume":123005,"rsi_14":51.84,"sma_20":14980.5,"sma_60":17356.5,"sma_120":17500.83},{"date":"2025-05-09","open":15180,"high":15280,"low":14550,"close":14580,"volume":100498,"rsi_14":51.14,"sma_20":15025.0,"sma_60":17273.67,"sma_120":17462.17},{"date":"2025-05-12","open":14650,"high":14850,"low":14520,"close":14850,"volume":71976,"rsi_14":52.54,"sma_20":15114.0,"sma_60":17183.67,"sma_120":17421.67},{"date":"2025-05-13","open":14930,"high":15120,"low":14500,"close":14520,"volume":111940,"rsi_14":47.9,"sma_20":15090.0,"sma_60":17098.83,"sma_120":17387.08},{"date":"2025-05-14","open":14630,"high":14690,"low":14220,"close":14530,"volume":122033,"rsi_14":48.72,"sma_20":15069.5,"sma_60":16994.33,"sma_120":17356.42},{"date":"2025-05-15","open":14540,"high":15040,"low":14260,"close":14580,"volume":202249,"rsi_14":52.94,"sma_20":15044.0,"sma_60":16904.0,"sma_120":17333.25},{"date":"2025-05-16","open":14580,"high":14780,"low":14080,"close":14350,"volume":130914,"rsi_14":33.43,"sma_20":15013.0,"sma_60":16803.17,"sma_120":17312.33},{"date":"2025-05-19","open":14100,"high":14480,"low":14090,"close":14130,"volume":92510,"rsi_14":28.53,"sma_20":14995.5,"sma_60":16705.33,"sma_120":17299.08},{"date":"2025-05-20","open":14200,"high":14250,"low":13600,"close":13660,"volume":120752,"rsi_14":18.92,"sma_20":14947.5,"sma_60":16581.33,"sma_120":17272.08},{"date":"2025-05-21","open":13550,"high":13950,"low":13380,"close":13430,"volume":146308,"rsi_14":12.47,"sma_20":14883.0,"sma_60":16457.67,"sma_120":17244.92},{"date":"2025-05-22","open":13180,"high":13430,"low":12900,"close":13200,"volume":166222,"rsi_14":12.5,"sma_20":14810.5,"sma_60":16326.83,"sma_120":17216.67},{"date":"2025-05-23","open":13110,"high":13230,"low":12770,"close":12800,"volume":138803,"rsi_14":12.71,"sma_20":14734.5,"sma_60":16186.0,"sma_120":17183.83},{"date":"2025-05-26","open":12700,"high":13640,"low":12700,"close":13240,"volume":162276,"rsi_14":24.19,"sma_20":14621.5,"sma_60":16073.67,"sma_120":17152.25},{"date":"2025-05-27","open":13110,"high":13140,"low":12780,"close":12860,"volume":138440,"rsi_14":22.84,"sma_20":14482.0,"sma_60":15941.33,"sma_120":17104.42},{"date":"2025-05-28","open":13010,"high":13820,"low":12940,"close":13680,"volume":245710,"rsi_14":34.34,"sma_20":14368.0,"sma_60":15833.5,"sma_120":17064.33},{"date":"2025-05-29","open":13700,"high":13940,"low":13230,"close":13880,"volume":201622,"rsi_14":41.82,"sma_20":14252.0,"sma_60":15746.83,"sma_120":17033.83},{"date":"2025-05-30","open":13740,"high":14230,"low":13520,"close":13770,"volume":653490,"rsi_14":36.89,"sma_20":14142.5,"sma_60":15675.0,"sma_120":16997.75},{"date":"2025-06-02","open":14160,"high":14400,"low":13800,"close":13940,"volume":203499,"rsi_14":42.68,"sma_20":14064.5,"sma_60":15598.17,"sma_120":16969.75},{"date":"2025-06-04","open":14010,"high":14880,"low":14010,"close":14250,"volume":301799,"rsi_14":46.71,"sma_20":14019.0,"sma_60":15529.0,"sma_120":16946.25},{"date":"2025-06-05","open":14140,"high":14870,"low":14060,"close":14540,"volume":172290,"rsi_14":49.56,"sma_20":13996.0,"sma_60":15464.83,"sma_120":16923.25},{"date":"2025-06-09","open":14530,"high":14590,"low":14180,"close":14450,"volume":150534,"rsi_14":51.15,"sma_20":13962.0,"sma_60":15388.5,"sma_120":16905.25},{"date":"2025-06-10","open":14530,"high":14680,"low":14200,"close":14400,"volume":132302,"rsi_14":53.22,"sma_20":13953.0,"sma_60":15322.0,"sma_120":16889.92},{"date":"2025-06-11","open":14550,"high":14720,"low":14350,"close":14540,"volume":118399},{"date":"2025-06-12","open":14620,"high":15270,"low":14500,"close":14830,"volume":255944},{"date":"2025-06-13","open":14790,"high":14790,"low":14010,"close":14010,"volume":191202},{"date":"2025-06-16","open":14050,"high":14180,"low":13350,"close":13840,"volume":124758},{"date":"2025-06-17","open":13930,"high":14300,"low":13690,"close":13910,"volume":134296},{"date":"2025-06-18","open":13910,"high":14230,"low":13750,"close":13900,"volume":117030},{"date":"2025-06-19","open":13940,"high":14210,"low":13660,"close":13860,"volume":134725},{"date":"2025-06-20","open":13890,"high":14610,"low":13680,"close":14490,"volume":216581},{"date":"2025-06-23","open":14460,"high":15290,"low":14070,"close":15010,"volume":308796},{"date":"2025-06-24","open":15350,"high":16560,"low":15260,"close":15930,"volume":349623},{"date":"2025-06-25","open":15790,"high":15920,"low":15460,"close":15690,"volume":127816},{"date":"2025-06-26","open":15970,"high":16050,"low":15400,"close":15620,"volume":114867},{"date":"2025-06-27","open":15800,"high":15800,"low":14720,"close":14770,"volume":165568},{"date":"2025-06-30","open":15020,"high":15350,"low":14730,"close":14770,"volume":108597},{"date":"2025-07-01","open":14780,"high":15440,"low":14750,"close":15050,"volume":140597},{"date":"2025-07-02","open":14900,"high":15200,"low":14740,"close":15180,"volume":125792},{"date":"2025-07-03","open":15480,"high":16180,"low":15310,"close":15950,"volume":245387},{"date":"2025-07-04","open":15880,"high":15950,"low":15510,"close":15640,"volume":128324},{"date":"2025-07-07","open":15990,"high":16000,"low":15180,"close":15270,"volume":129323},{"date":"2025-07-08","open":15420,"high":15860,"low":15210,"close":15260,"volume":96763},{"date":"2025-07-09","open":15410,"high":15550,"low":15040,"close":15090,"volume":86850},{"date":"2025-07-10","open":15250,"high":15250,"low":14920,"close":15140,"volume":132040},{"date":"2025-07-11","open":15200,"high":15820,"low":15155,"close":15420,"volume":200927},{"date":"2025-07-14","open":15490,"high":15600,"low":15150,"close":15330,"volume":101878},{"date":"2025-07-15","open":15360,"high":15490,"low":15040,"close":15290,"volume":117788},{"date":"2025-07-16","open":15290,"high":15370,"low":15060,"close":15090,"volume":100309},{"date":"2025-07-17","open":15140,"high":15300,"low":14790,"close":15120,"volume":109324},{"date":"2025-07-18","open":15240,"high":16150,"low":15230,"close":16070,"volume":454599},{"date":"2025-07-21","open":16280,"high":16740,"low":16070,"close":16650,"volume":304459},{"date":"2025-07-22","open":16700,"high":16760,"low":16000,"close":16130,"volume":165754},{"date":"2025-07-23","open":16400,"high":16490,"low":15720,"close":15920,"volume":128761},{"date":"2025-07-24","open":15990,"high":16380,"low":15890,"close":16320,"volume":193034},{"date":"2025-07-25","open":16210,"high":16270,"low":15810,"close":16060,"volume":118325},{"date":"2025-07-28","open":16320,"high":17200,"low":16070,"close":16750,"volume":365824},{"date":"2025-07-29","open":16500,"high":16520,"low":15920,"close":16290,"volume":171036},{"date":"2025-07-30","open":16210,"high":17100,"low":16210,"close":16720,"volume":252993},{"date":"2025-07-31","open":16910,"high":17040,"low":16200,"close":16440,"volume":248633},{"date":"2025-08-01","open":16210,"high":16370,"low":15530,"close":15590,"volume":166580},{"date":"2025-08-04","open":15640,"high":15790,"low":15430,"close":15600,"volume":91871},{"date":"2025-08-05","open":15780,"high":16860,"low":15760,"close":16780,"volume":246968},{"date":"2025-08-06","open":16670,"high":17930,"low":16560,"close":17300,"volume":390816},{"date":"2025-08-07","open":17460,"high":17470,"low":16910,"close":17270,"volume":136635},{"date":"2025-08-08","open":17140,"high":17340,"low":17000,"close":17240,"volume":96935},{"date":"2025-08-11","open":17400,"high":17980,"low":17280,"close":17600,"volume":457673},{"date":"2025-08-12","open":17800,"high":17830,"low":17240,"close":17260,"volume":173993},{"date":"2025-08-13","open":17890,"high":17890,"low":17020,"close":17390,"volume":134043},{"date":"2025-08-14","open":17650,"high":19990,"low":17470,"close":19160,"volume":1214042},{"date":"2025-08-18","open":18910,"high":19160,"low":18120,"close":18180,"volume":268453},{"date":"2025-08-19","open":18480,"high":18670,"low":18140,"close":18200,"volume":204123},{"date":"2025-08-20","open":17680,"high":18310,"low":17450,"close":17700,"volume":197124},{"date":"2025-08-21","open":17820,"high":17910,"low":17480,"close":17480,"volume":128889},{"date":"2025-08-22","open":17530,"high":17700,"low":17050,"close":17230,"volume":103058},{"date":"2025-08-25","open":17570,"high":17690,"low":17340,"close":17600,"volume":105649},{"date":"2025-08-26","open":17470,"high":17690,"low":17240,"close":17240,"volume":94992},{"date":"2025-08-27","open":17460,"high":17550,"low":16960,"close":17000,"volume":109610},{"date":"2025-08-28","open":17200,"high":17200,"low":16530,"close":16580,"volume":130388},{"date":"2025-08-29","open":16600,"high":16670,"low":16000,"close":16200,"volume":147391},{"date":"2025-09-01","open":16280,"high":16300,"low":15840,"close":16100,"volume":99354},{"date":"2025-09-02","open":16200,"high":16250,"low":15870,"close":16050,"volume":77497},{"date":"2025-09-03","open":16090,"high":16150,"low":15930,"close":16000,"volume":61596},{"date":"2025-09-04","open":16370,"high":16380,"low":15950,"close":16030,"volume":77486},{"date":"2025-09-05","open":16050,"high":16150,"low":15890,"close":15990,"volume":77525},{"date":"2025-09-08","open":15930,"high":16150,"low":15830,"close":15930,"volume":61540},{"date":"2025-09-09","open":16050,"high":16050,"low":15760,"close":15910,"volume":87627},{"date":"2025-09-10","open":15810,"high":15930,"low":15730,"close":15850,"volume":96844},{"date":"2025-09-11","open":15950,"high":16100,"low":15830,"close":16050,"volume":113930},{"date":"2025-09-12","open":16220,"high":16720,"low":16190,"close":16440,"volume":183507},{"date":"2025-09-15","open":16580,"high":16840,"low":16430,"close":16650,"volume":148029},{"date":"2025-09-16","open":16690,"high":16810,"low":16420,"close":16440,"volume":127645},{"date":"2025-09-17","open":16490,"high":16850,"low":16240,"close":16520,"volume":125031},{"date":"2025-09-18","open":16392,"high":16690,"low":16114,"close":16640,"volume":136193},{"date":"2025-09-19","open":16670,"high":16720,"low":16330,"close":16420,"volume":111495},{"date":"2025-09-22","open":16440,"high":16700,"low":16180,"close":16210,"volume":145470},{"date":"2025-09-23","open":16170,"high":16280,"low":16000,"close":16050,"volume":118135},{"date":"2025-09-24","open":16260,"high":16350,"low":15730,"close":15900,"volume":128999},{"date":"2025-09-25","open":15940,"high":16300,"low":15930,"close":16300,"volume":136773},{"date":"2025-09-26","open":16140,"high":16140,"low":15500,"close":15620,"volume":141520},{"date":"2025-09-29","open":15630,"high":15800,"low":15330,"close":15380,"volume":77903},{"date":"2025-09-30","open":15310,"high":15460,"low":14730,"close":14730,"volume":160005},{"date":"2025-10-01","open":14800,"high":15030,"low":14500,"close":14700,"volume":94401},{"date":"2025-10-02","open":14929,"high":15282,"low":14929,"close":15090,"volume":141179},{"date":"2025-10-10","open":14820,"high":14910,"low":14320,"close":14490,"volume":162858},{"date":"2025-10-13","open":14720,"high":15650,"low":14400,"close":15580,"volume":285533},{"date":"2025-10-14","open":15430,"high":16300,"low":15220,"close":15960,"volume":404529},{"date":"2025-10-15","open":16050,"high":16140,"low":15700,"close":16140,"volume":230510},{"date":"2025-10-16","open":16190,"high":18120,"low":16140,"close":17700,"volume":791062},{"date":"2025-10-17","open":18530,"high":19150,"low":17920,"close":18840,"volume":1004512},{"date":"2025-10-20","open":18340,"high":18620,"low":17640,"close":18460,"volume":480761},{"date":"2025-10-21","open":18710,"high":21550,"low":18080,"close":19450,"volume":2444324},{"date":"2025-10-22","open":20150,"high":20450,"low":19150,"close":19920,"volume":771407},{"date":"2025-10-23","open":20150,"high":20150,"low":19390,"close":19410,"volume":342300},{"date":"2025-10-24","open":19650,"high":20800,"low":19650,"close":20700,"volume":662425},{"date":"2025-10-27","open":21600,"high":21650,"low":20150,"close":20700,"volume":514443},{"date":"2025-10-28","open":20500,"high":21050,"low":20000,"close":21000,"volume":353434},{"date":"2025-10-29","open":20700,"high":21000,"low":20450,"close":20650,"volume":267063},{"date":"2025-10-30","open":20350,"high":20800,"low":19500,"close":19700,"volume":431835},{"date":"2025-10-31","open":19120,"high":19880,"low":19100,"close":19290,"volume":227568},{"date":"2025-11-03","open":19390,"high":19550,"low":18800,"close":19410,"volume":252928,"rsi_14":69.94,"sma_20":18089.5,"sma_60":17157.0,"sma_120":16009.42},{"date":"2025-11-04","open":19910,"high":20250,"low":19180,"close":19250,"volume":231588,"rsi_14":68.02,"sma_20":18315.5,"sma_60":17217.83,"sma_120":16043.75},{"date":"2025-11-05","open":18860,"high":18930,"low":17260,"close":18380,"volume":270592,"rsi_14":54.28,"sma_20":18499.5,"sma_60":17244.5,"sma_120":16075.42},{"date":"2025-11-06","open":18850,"high":19120,"low":18350,"close":18350,"volume":200093,"rsi_14":46.41,"sma_20":18669.0,"sma_60":17262.0,"sma_120":16104.58},{"date":"2025-11-07","open":17880,"high":18270,"low":17310,"close":17560,"volume":160218,"rsi_14":43.78,"sma_20":18822.5,"sma_60":17266.83,"sma_120":16129.92},{"date":"2025-11-10","open":17770,"high":18010,"low":17250,"close":17980,"volume":113214,"rsi_14":38.98,"sma_20":18942.5,"sma_60":17279.17,"sma_120":16158.67},{"date":"2025-11-11","open":18320,"high":18880,"low":17840,"close":18170,"volume":209791,"rsi_14":36.31,"sma_20":19053.0,"sma_60":17288.67,"sma_120":16188.58},{"date":"2025-11-12","open":18490,"high":18970,"low":18210,"close":18700,"volume":123494,"rsi_14":44.46,"sma_20":19181.0,"sma_60":17312.67,"sma_120":16224.83},{"date":"2025-11-13","open":18700,"high":19630,"low":18430,"close":19630,"volume":260062,"rsi_14":41.16,"sma_20":19277.5,"sma_60":17350.0,"sma_120":16270.67},{"date":"2025-11-14","open":19140,"high":19290,"low":18510,"close":18560,"volume":184882,"rsi_14":34.97,"sma_20":19263.5,"sma_60":17340.0,"sma_120":16311.5},{"date":"2025-11-17","open":18840,"high":18870,"low":18000,"close":18080,"volume":113736,"rsi_14":30.0,"sma_20":19244.5,"sma_60":17338.33,"sma_120":16350.25},{"date":"2025-11-18","open":18260,"high":18580,"low":17340,"close":17390,"volume":161412,"rsi_14":28.66,"sma_20":19141.5,"sma_60":17324.83,"sma_120":16385.17},{"date":"2025-11-19","open":17510,"high":17630,"low":16620,"close":16750,"volume":192506,"rsi_14":29.88,"sma_20":18983.0,"sma_60":17309.0,"sma_120":16418.08},{"date":"2025-11-20","open":17050,"high":17220,"low":16860,"close":16940,"volume":107098,"rsi_14":33.47,"sma_20":18859.5,"sma_60":17300.0,"sma_120":16448.92},{"date":"2025-11-21","open":16270,"high":16520,"low":15940,"close":16040,"volume":146452,"rsi_14":28.64,"sma_20":18626.5,"sma_60":17280.17,"sma_120":16475.42},{"date":"2025-11-24","open":16250,"high":16280,"low":15540,"close":15590,"volume":130844,"rsi_14":27.63,"sma_20":18371.0,"sma_60":17246.67,"sma_120":16491.33},{"date":"2025-11-25","open":15750,"high":16050,"low":15390,"close":15540,"volume":117904,"rsi_14":30.71,"sma_20":18098.0,"sma_60":17218.33,"sma_120":16505.17},{"date":"2025-11-26","open":15750,"high":16620,"low":15700,"close":16600,"volume":168029,"rsi_14":39.57,"sma_20":17895.5,"sma_60":17211.67,"sma_120":16528.75},{"date":"2025-11-27","open":16750,"high":17310,"low":16620,"close":16960,"volume":172834,"rsi_14":46.23,"sma_20":17758.5,"sma_60":17218.0,"sma_120":16553.92},{"date":"2025-11-28","open":17150,"high":17300,"low":16810,"close":16970,"volume":135282,"rsi_14":43.31,"sma_20":17642.5,"sma_60":17230.83,"sma_120":16576.58},{"date":"2025-12-01","open":17150,"high":17300,"low":16600,"close":16780,"volume":158721,"rsi_14":40.79,"sma_20":17511.0,"sma_60":17242.17,"sma_120":16595.25},{"date":"2025-12-02","open":16800,"high":17280,"low":16540,"close":17070,"volume":154245,"rsi_14":38.85,"sma_20":17402.0,"sma_60":17259.17,"sma_120":16617.08},{"date":"2025-12-03","open":17060,"high":17080,"low":16710,"close":16860,"volume":144310,"rsi_14":28.98,"sma_20":17326.0,"sma_60":17273.5,"sma_120":16637.58},{"date":"2025-12-04","open":16860,"high":16890,"low":16340,"close":16600,"volume":142347,"rsi_14":33.04,"sma_20":17238.5,"sma_60":17283.0,"sma_120":16654.75},{"date":"2025-12-05","open":16580,"high":16730,"low":16220,"close":16370,"volume":149547,"rsi_14":34.54,"sma_20":17179.0,"sma_60":17289.33,"sma_120":16667.58},{"date":"2025-12-08","open":16550,"high":17280,"low":16460,"close":17240,"volume":328474,"rsi_14":48.69,"sma_20":17142.0,"sma_60":17311.17,"sma_120":16694.5},{"date":"2025-12-09","open":17170,"high":18290,"low":16940,"close":17850,"volume":423786,"rsi_14":59.68,"sma_20":17126.0,"sma_60":17343.5,"sma_120":16727.92},{"date":"2025-12-10","open":18180,"high":18180,"low":17350,"close":17500,"volume":246013,"rsi_14":54.79,"sma_20":17066.0,"sma_60":17371.0,"sma_120":16757.83},{"date":"2025-12-11","open":17770,"high":17800,"low":17050,"close":17370,"volume":211570,"rsi_14":63.12,"sma_20":16953.0,"sma_60":17393.0,"sma_120":16786.75},{"date":"2025-12-12","open":17400,"high":17400,"low":16950,"close":17360,"volume":190091,"rsi_14":69.11,"sma_20":16893.0,"sma_60":17408.33,"sma_120":16815.92},{"date":"2025-12-15","open":17200,"high":17790,"low":17000,"close":17170,"volume":372890,"rsi_14":67.09,"sma_20":16847.5,"sma_60":17417.0,"sma_120":16838.25},{"date":"2025-12-16","open":17250,"high":17250,"low":16230,"close":16310,"volume":265734,"rsi_14":46.83,"sma_20":16793.5,"sma_60":17414.83,"sma_120":16849.08},{"date":"2025-12-17","open":16400,"high":16480,"low":16120,"close":16200,"volume":116516,"rsi_14":41.2,"sma_20":16766.0,"sma_60":17409.5,"sma_120":16851.33},{"date":"2025-12-18","open":15760,"high":16000,"low":15430,"close":15500,"volume":197677,"rsi_14":35.33,"sma_20":16694.0,"sma_60":17388.17,"sma_120":16849.75},{"date":"2025-12-19","open":15730,"high":15750,"low":15000,"close":15380,"volume":201633,"rsi_14":35.83,"sma_20":16661.0,"sma_60":17370.83,"sma_120":16847.75},{"date":"2025-12-22","open":15550,"high":15750,"low":15420,"close":15670,"volume":141576,"rsi_14":35.83,"sma_20":16665.0,"sma_60":17361.83,"sma_120":16855.25},{"date":"2025-12-23","open":15800,"high":15800,"low":15400,"close":15430,"volume":131111,"rsi_14":35.61,"sma_20":16659.5,"sma_60":17351.5,"sma_120":16860.75},{"date":"2025-12-24","open":15520,"high":15680,"low":15320,"close":15410,"volume":111469,"rsi_14":37.42,"sma_20":16600.0,"sma_60":17343.33,"sma_120":16863.75},{"date":"2025-12-26","open":15420,"high":15620,"low":15130,"close":15160,"volume":107663,"rsi_14":37.26,"sma_20":16510.0,"sma_60":17324.33,"sma_120":16863.58},{"date":"2025-12-29","open":14860,"high":15200,"low":14800,"close":15070,"volume":127223,"rsi_14":22.67,"sma_20":16415.0,"sma_60":17315.17,"sma_120":16856.25},{"date":"2025-12-30","open":14940,"high":14940,"low":14310,"close":14350,"volume":257363,"rsi_14":7.11,"sma_20":16293.5,"sma_60":17298.0,"sma_120":16845.5},{"date":"2026-01-02","open":14350,"high":14350,"low":13820,"close":13910,"volume":198425,"rsi_14":6.95,"sma_20":16135.5,"sma_60":17284.33,"sma_120":16834.17},{"date":"2026-01-05","open":13900,"high":14340,"low":13900,"close":14120,"volume":170181,"rsi_14":11.76,"sma_20":15998.5,"sma_60":17274.67,"sma_120":16824.67},{"date":"2026-01-06","open":14440,"high":14490,"low":14080,"close":14180,"volume":154674,"rsi_14":13.02,"sma_20":15877.5,"sma_60":17261.67,"sma_120":16817.08},{"date":"2026-01-07","open":14180,"high":14350,"low":13830,"close":13900,"volume":169130,"rsi_14":12.76,"sma_20":15754.0,"sma_60":17251.83,"sma_120":16806.75},{"date":"2026-01-08","open":13850,"high":13910,"low":13510,"close":13730,"volume":194167,"rsi_14":15.14,"sma_20":15578.5,"sma_60":17221.0,"sma_120":16792.67},{"date":"2026-01-09","open":13600,"high":13720,"low":13310,"close":13420,"volume":163522,"rsi_14":14.36,"sma_20":15357.0,"sma_60":17178.67,"sma_120":16776.75},{"date":"2026-01-12","open":13410,"high":13950,"low":13400,"close":13900,"volume":167725,"rsi_14":28.26,"sma_20":15177.0,"sma_60":17141.33,"sma_120":16765.17},{"date":"2026-01-13","open":14150,"high":14410,"low":13790,"close":14350,"volume":208919,"rsi_14":37.16,"sma_20":15026.0,"sma_60":17085.5,"sma_120":16759.0},{"date":"2026-01-14","open":14300,"high":14310,"low":13900,"close":13960,"volume":163079,"rsi_14":29.2,"sma_20":14856.0,"sma_60":17004.17,"sma_120":16749.33},{"date":"2026-01-15","open":13960,"high":14160,"low":13720,"close":14150,"volume":185044,"rsi_14":34.24,"sma_20":14705.0,"sma_60":16932.33,"sma_120":16733.33},{"date":"2026-01-16","open":14220,"high":14310,"low":13740,"close":13810,"volume":202827,"rsi_14":51.74,"sma_20":13901.0,"sma_60":15240.5,"sma_120":16870.67},{"date":"2026-01-19","open":14000,"high":14940,"low":13980,"close":14860,"volume":338119,"rsi_14":47.1,"sma_20":14513.0,"sma_60":16754.0,"sma_120":16699.08},{"date":"2026-01-20","open":14870,"high":15240,"low":14700,"close":14940,"volume":252946,"rsi_14":48.74,"sma_20":14485.0,"sma_60":16679.5,"sma_120":16690.92},{"date":"2026-01-21","open":14510,"high":14610,"low":14070,"close":14410,"volume":207401,"rsi_14":50.6,"sma_20":14436.5,"sma_60":16574.67,"sma_120":16675.0},{"date":"2026-01-22","open":14550,"high":15900,"low":14550,"close":15690,"volume":648412,"rsi_14":65.29,"sma_20":14437.5,"sma_60":16491.17,"sma_120":16671.92},{"date":"2026-01-23","open":16650,"high":16660,"low":15350,"close":15730,"volume":479251,"rsi_14":64.25,"sma_20":14452.5,"sma_60":16403.33,"sma_120":16663.42},{"date":"2026-01-26","open":16200,"high":16460,"low":16000,"close":16210,"volume":456806,"rsi_14":66.72,"sma_20":14492.5,"sma_60":16329.33,"sma_120":16662.75},{"date":"2026-01-27","open":15930,"high":16250,"low":15840,"close":16000,"volume":285888,"rsi_14":67.5,"sma_20":14534.5,"sma_60":16267.67,"sma_120":16656.75},{"date":"2026-01-28","open":16260,"high":17400,"low":16190,"close":17290,"volume":783143,"rsi_14":75.0,"sma_20":14645.5,"sma_60":16234.33,"sma_120":16663.83},{"date":"2026-01-29","open":17750,"high":17750,"low":16260,"close":17310,"volume":582211,"rsi_14":78.48,"sma_20":14793.5,"sma_60":16199.33,"sma_120":16678.17},{"date":"2026-01-30","open":17060,"high":17280,"low":16340,"close":16620,"volume":560987,"rsi_14":69.32,"sma_20":14929.0,"sma_60":16155.5,"sma_120":16686.67},{"date":"2026-02-02","open":16200,"high":17360,"low":15840,"close":15940,"volume":358508,"rsi_14":60.94,"sma_20":15020.0,"sma_60":16114.83,"sma_120":16679.67},{"date":"2026-02-03","open":16280,"high":16550,"low":15930,"close":16550,"volume":234203,"rsi_14":67.29,"sma_20":15138.5,"sma_60":16084.83,"sma_120":16673.42},{"date":"2026-02-04","open":16400,"high":17070,"low":16380,"close":16910,"volume":360855,"rsi_14":74.23,"sma_20":14020.5,"sma_60":15194.0,"sma_120":16886.58},{"date":"2026-02-05","open":16750,"high":16880,"low":16120,"close":16200,"volume":286133,"rsi_14":69.58,"sma_20":14104.0,"sma_60":15148.33,"sma_120":16886.92},{"date":"2026-02-06","open":15610,"high":15810,"low":15180,"close":15810,"volume":191273,"rsi_14":69.67,"sma_20":14165.5,"sma_60":15095.17,"sma_120":16875.83},{"date":"2026-02-09","open":16260,"high":17270,"low":16200,"close":16970,"volume":405898,"rsi_14":72.28,"sma_20":14296.5,"sma_60":15062.33,"sma_120":16871.08},{"date":"2026-02-10","open":17010,"high":17070,"low":16510,"close":16620,"volume":165085,"rsi_14":72.54,"sma_20":14421.0,"sma_60":15023.17,"sma_120":16867.92},{"date":"2026-02-11","open":16840,"high":16840,"low":16360,"close":16370,"volume":143540,"rsi_14":67.31,"sma_20":14556.5,"sma_60":14981.0,"sma_120":16864.17},{"date":"2026-02-12","open":16640,"high":17300,"low":16440,"close":17300,"volume":374624,"rsi_14":70.12,"sma_20":14750.0,"sma_60":14964.5,"sma_120":16874.5},{"date":"2026-02-13","open":17080,"high":17260,"low":16550,"close":16870,"volume":248927,"rsi_14":67.57,"sma_20":14933.5,"sma_60":14945.5,"sma_120":16875.83},{"date":"2026-02-19","open":16930,"high":17370,"low":16720,"close":17330,"volume":357454,"rsi_14":68.61,"sma_20":15160.0,"sma_60":14937.0,"sma_120":16886.75},{"date":"2026-02-20","open":17210,"high":17300,"low":16970,"close":17050,"volume":169935,"rsi_14":65.42,"sma_20":15350.5,"sma_60":14922.33,"sma_120":16900.33},{"date":"2026-02-23","open":17780,"high":18080,"low":17170,"close":17300,"volume":321965,"rsi_14":65.27,"sma_20":15572.5,"sma_60":14917.17,"sma_120":16911.0},{"date":"2026-02-24","open":17790,"high":18030,"low":17410,"close":17660,"volume":365348,"rsi_14":67.24,"sma_20":15771.5,"sma_60":14934.0,"sma_120":16927.17},{"date":"2026-02-25","open":18000,"high":18050,"low":17550,"close":17740,"volume":325694,"rsi_14":63.6,"sma_20":16802.5,"sma_60":15971.5,"sma_120":16594.92},{"date":"2026-02-26","open":17860,"high":17970,"low":17060,"close":17190,"volume":386393,"rsi_14":68.17,"sma_20":16135.5,"sma_60":15010.67,"sma_120":16962.92},{"date":"2026-02-27","open":16980,"high":17280,"low":16900,"close":17070,"volume":237269,"rsi_14":51.27,"sma_20":16905.0,"sma_60":15983.17,"sma_120":16600.58},{"date":"2026-03-03","open":16460,"high":16870,"low":15460,"close":15500,"volume":349985,"rsi_14":45.13,"sma_20":16815.5,"sma_60":15958.67,"sma_120":16594.75},{"date":"2026-03-04","open":14660,"high":15000,"low":12320,"close":12720,"volume":468003,"rsi_14":33.86,"sma_20":16586.0,"sma_60":15891.0,"sma_120":16566.58},{"date":"2026-03-05","open":14000,"high":14580,"low":13600,"close":14220,"volume":261353,"rsi_14":36.13,"sma_20":16466.0,"sma_60":15843.5,"sma_120":16551.33},{"date":"2026-03-06","open":14320,"high":15450,"low":14100,"close":15450,"volume":241708,"rsi_14":44.58,"sma_20":16441.5,"sma_60":15820.0,"sma_120":16546.75},{"date":"2026-03-09","open":14400,"high":14790,"low":13700,"close":14320,"volume":236736,"rsi_14":41.22,"sma_20":16330.0,"sma_60":15782.0,"sma_120":16532.5},{"date":"2026-03-10","open":15150,"high":15170,"low":14490,"close":14910,"volume":164106,"rsi_14":39.45,"sma_20":16230.0,"sma_60":15757.67,"sma_120":16523.5},{"date":"2026-03-11","open":15100,"high":15290,"low":14610,"close":14780,"volume":136047,"rsi_14":40.53,"sma_20":16159.0,"sma_60":15716.67,"sma_120":16513.92},{"date":"2026-03-12","open":14680,"high":15090,"low":14630,"close":15090,"volume":137652,"rsi_14":39.71,"sma_20":16123.0,"sma_60":15670.67,"sma_120":16507.08},{"date":"2026-03-13","open":14500,"high":14570,"low":14300,"close":14440,"volume":189234,"rsi_14":38.4,"sma_20":15996.5,"sma_60":15619.67,"sma_120":16495.33},{"date":"2026-03-16","open":14570,"high":14570,"low":14030,"close":14070,"volume":130977,"rsi_14":35.8,"sma_20":15869.0,"sma_60":15095.17,"sma_120":16648.17},{"date":"2026-03-17","open":14300,"high":14850,"low":14270,"close":14530,"volume":144817,"rsi_14":36.36,"sma_20":15777.0,"sma_60":15093.67,"sma_120":16611.92},{"date":"2026-03-18","open":14870,"high":15140,"low":14700,"close":15040,"volume":164349,"rsi_14":38.66,"sma_20":15664.0,"sma_60":15099.0,"sma_120":16581.83},{"date":"2026-03-19","open":14530,"high":14750,"low":14400,"close":14430,"volume":132268,"rsi_14":38.46,"sma_20":15542.0,"sma_60":15095.33,"sma_120":16540.33},{"date":"2026-03-20","open":14560,"high":14680,"low":14350,"close":14620,"volume":150001,"rsi_14":39.82,"sma_20":15406.5,"sma_60":15100.33,"sma_120":16513.5},{"date":"2026-03-23","open":14150,"high":14310,"low":13570,"close":13630,"volume":169798,"rsi_14":41.83,"sma_20":15235.5,"sma_60":15069.17,"sma_120":16477.08},{"date":"2026-03-24","open":14190,"high":14270,"low":13660,"close":14200,"volume":165873,"rsi_14":58.01,"sma_20":15080.5,"sma_60":15045.0,"sma_120":16451.0},{"date":"2026-03-25","open":14260,"high":15240,"low":14260,"close":15190,"volume":329528,"rsi_14":55.56,"sma_20":14957.0,"sma_60":15032.17,"sma_120":16432.92},{"date":"2026-03-26","open":15120,"high":15440,"low":14920,"close":15130,"volume":186448,"rsi_14":47.88,"sma_20":14826.5,"sma_60":15014.33,"sma_120":16390.67},{"date":"2026-03-27","open":14990,"high":15600,"low":14330,"close":15400,"volume":236837,"rsi_14":58.06,"sma_20":14737.0,"sma_60":15005.0,"sma_120":16341.92},{"date":"2026-03-30","open":14870,"high":15590,"low":14660,"close":15350,"volume":186213,"rsi_14":53.57,"sma_20":14651.0,"sma_60":15002.5,"sma_120":16297.33},{"date":"2026-03-31","open":15610,"high":15610,"low":14780,"close":14870,"volume":246329,"rsi_14":50.69,"sma_20":14619.5,"sma_60":14997.67,"sma_120":16251.67},{"date":"2026-04-01","open":15530,"high":15530,"low":15070,"close":15470,"volume":156473,"rsi_14":52.79,"sma_20":14757.0,"sma_60":15005.5,"sma_120":16216.17},{"date":"2026-04-02","open":15710,"high":16780,"low":15150,"close":15340,"volume":740521,"rsi_14":57.17,"sma_20":14813.0,"sma_60":15009.0,"sma_120":16182.75},{"date":"2026-04-03","open":15800,"high":15800,"low":14870,"close":15170,"volume":209003,"rsi_14":59.05,"sma_20":14799.0,"sma_60":15018.83,"sma_120":16146.25},{"date":"2026-04-06","open":15170,"high":15660,"low":15090,"close":15290,"volume":142981,"rsi_14":56.62,"sma_20":14847.5,"sma_60":15026.17,"sma_120":16104.92},{"date":"2026-04-07","open":15260,"high":16440,"low":15170,"close":15380,"volume":436935,"rsi_14":53.2,"sma_20":14871.0,"sma_60":15040.5,"sma_120":16069.67},{"date":"2026-04-08","open":16200,"high":16220,"low":15550,"close":15970,"volume":189812,"rsi_14":64.53,"sma_20":14930.5,"sma_60":15064.5,"sma_120":16029.42},{"date":"2026-04-09","open":16040,"high":16230,"low":15650,"close":15930,"volume":186057,"rsi_14":62.72,"sma_20":14972.5,"sma_60":15087.0,"sma_120":15995.5},{"date":"2026-04-10","open":16030,"high":16100,"low":15640,"close":15710,"volume":203454,"rsi_14":73.74,"sma_20":15036.0,"sma_60":15109.67,"sma_120":15956.42},{"date":"2026-04-13","open":15570,"high":15820,"low":15480,"close":15750,"volume":153057,"rsi_14":70.13,"sma_20":15120.0,"sma_60":15136.67,"sma_120":15921.0},{"date":"2026-04-14","open":15950,"high":15990,"low":15620,"close":15680,"volume":171551,"rsi_14":58.36,"sma_20":15177.5,"sma_60":15170.33,"sma_120":15875.83},{"date":"2026-04-15","open":15870,"high":16000,"low":15780,"close":15930,"volume":188210,"rsi_14":62.82,"sma_20":15222.0,"sma_60":15212.0,"sma_120":15834.83},{"date":"2026-04-16","open":16100,"high":16300,"low":15890,"close":16220,"volume":208464,"rsi_14":63.06,"sma_20":15311.5,"sma_60":15262.33,"sma_120":15794.58},{"date":"2026-04-17","open":16500,"high":16800,"low":16250,"close":16650,"volume":363232,"rsi_14":68.47,"sma_20":15413.0,"sma_60":15326.5,"sma_120":15756.25},{"date":"2026-04-20","open":16690,"high":17000,"low":16500,"close":16740,"volume":293259,"rsi_14":79.87,"sma_20":15568.5,"sma_60":15384.83,"sma_120":15729.25},{"date":"2026-04-21","open":17030,"high":18450,"low":16950,"close":18390,"volume":1233517,"rsi_14":84.93,"sma_20":15778.0,"sma_60":15477.0,"sma_120":15709.17},{"date":"2026-04-22","open":18710,"high":18910,"low":17810,"close":18790,"volume":691379,"rsi_14":88.76,"sma_20":15958.0,"sma_60":15562.17,"sma_120":15697.83},{"date":"2026-04-23","open":18720,"high":18720,"low":17320,"close":17690,"volume":507002,"rsi_14":73.42,"sma_20":16086.0,"sma_60":15625.67,"sma_120":15686.25},{"date":"2026-04-24","open":17900,"high":18180,"low":17560,"close":18160,"volume":302663,"rsi_14":75.04,"sma_20":16224.0,"sma_60":15698.83,"sma_120":15686.92},{"date":"2026-04-27","open":18630,"high":18720,"low":17940,"close":18140,"volume":314069,"rsi_14":74.38,"sma_20":16363.5,"sma_60":15768.83,"sma_120":15683.5},{"date":"2026-04-28","open":18340,"high":18650,"low":18000,"close":18190,"volume":326131,"rsi_14":71.68,"sma_20":16529.5,"sma_60":15988.17,"sma_120":16111.25},{"date":"2026-04-29","open":17980,"high":18480,"low":17950,"close":18420,"volume":294623,"rsi_14":73.45,"sma_20":16677.0,"sma_60":16041.83,"sma_120":16154.75},{"date":"2026-04-30","open":18710,"high":18710,"low":17700,"close":17750,"volume":358974,"rsi_14":66.85,"sma_20":16922.0,"sma_60":15643.5,"sma_120":15874.92},{"date":"2026-05-04","open":18230,"high":18690,"low":18210,"close":18410,"volume":456304,"rsi_14":70.85,"sma_20":16959.5,"sma_60":16066.67,"sma_120":16090.75},{"date":"2026-05-06","open":18450,"high":18500,"low":17800,"close":18260,"volume":440460,"rsi_14":69.97,"sma_20":17108.0,"sma_60":16095.17,"sma_120":16090.0},{"date":"2026-05-07","open":18140,"high":18490,"low":17780,"close":18330,"volume":346545,"rsi_14":69.11,"sma_20":17255.5,"sma_60":16118.83,"sma_120":16096.42},{"date":"2026-05-08","open":18310,"high":18320,"low":17750,"close":18000,"volume":300756,"rsi_14":64.08,"sma_20":17357.0,"sma_60":16148.83,"sma_120":16096.58},{"date":"2026-05-11","open":17900,"high":17910,"low":16900,"close":16900,"volume":291338,"rsi_14":51.79,"sma_20":17405.5,"sma_60":16167.0,"sma_120":16086.0},{"date":"2026-05-12","open":16980,"high":17050,"low":15880,"close":16120,"volume":343126,"rsi_14":45.96,"sma_20":17426.0,"sma_60":16152.83,"sma_120":16064.5},{"date":"2026-05-13","open":16010,"high":16050,"low":15420,"close":15450,"volume":225735,"rsi_14":28.06,"sma_20":17411.0,"sma_60":16133.33,"sma_120":16029.67},{"date":"2026-05-14","open":15840,"high":16080,"low":15100,"close":16080,"volume":312907,"rsi_14":30.45,"sma_20":17431.0,"sma_60":16128.5,"sma_120":16009.0},{"date":"2026-05-15","open":16020,"high":16260,"low":14740,"close":14990,"volume":280158,"rsi_14":30.49,"sma_20":17384.0,"sma_60":16090.0,"sma_120":15983.25},{"date":"2026-05-18","open":14800,"high":14880,"low":14030,"close":14680,"volume":144704,"rsi_14":24.26,"sma_20":17307.0,"sma_60":16053.5,"sma_120":15960.67},{"date":"2026-05-19","open":14760,"high":14760,"low":13980,"close":14240,"volume":185985,"rsi_14":22.84,"sma_20":17186.5,"sma_60":16002.0,"sma_120":15939.75},{"date":"2026-05-20","open":14130,"high":14250,"low":13305,"close":13600,"volume":327043,"rsi_14":20.46,"sma_20":17029.5,"sma_60":15944.5,"sma_120":15911.92},{"date":"2026-05-21","open":14000,"high":14700,"low":13950,"close":14700,"volume":143247,"rsi_14":28.47,"sma_20":16845.0,"sma_60":15901.17,"sma_120":15900.75},{"date":"2026-05-22","open":14920,"high":15390,"low":14830,"close":15290,"volume":186170,"rsi_14":35.63,"sma_20":16670.0,"sma_60":15861.67,"sma_120":15898.25},{"date":"2026-05-26","open":15900,"high":16000,"low":15270,"close":15350,"volume":196490,"rsi_14":30.78,"sma_20":16553.0,"sma_60":15821.83,"sma_120":15896.67},{"date":"2026-05-27","open":15170,"high":15340,"low":14220,"close":14220,"volume":230788,"rsi_14":27.4,"sma_20":16356.0,"sma_60":15772.33,"sma_120":15876.83},{"date":"2026-05-28","open":14600,"high":14670,"low":13780,"close":14530,"volume":274335,"rsi_14":29.3,"sma_20":16175.5,"sma_60":15730.0,"sma_120":15856.58},{"date":"2026-05-29","open":14520,"high":14580,"low":13790,"close":14190,"volume":203180,"rsi_14":29.27,"sma_20":15975.5,"sma_60":15708.17,"sma_120":15833.42},{"date":"2026-06-01","open":13920,"high":13970,"low":13480,"close":13550,"volume":230249,"rsi_14":30.81,"sma_20":15732.0,"sma_60":15722.0,"sma_120":15806.5},{"date":"2026-06-02","open":13280,"high":13400,"low":12940,"close":12980,"volume":245957,"rsi_14":31.57,"sma_20":15493.5,"sma_60":15701.33,"sma_120":15772.42},{"date":"2026-06-04","open":12960,"high":13480,"low":12830,"close":13000,"volume":219183,"rsi_14":34.43,"sma_20":15223.0,"sma_60":15660.5,"sma_120":15740.25},{"date":"2026-06-05","open":12760,"high":13190,"low":12050,"close":12180,"volume":162962,"rsi_14":25.81,"sma_20":14919.0,"sma_60":15624.83,"sma_120":15703.42},{"date":"2026-06-08","open":10900,"high":11540,"low":10750,"close":10850,"volume":181077,"rsi_14":25.06,"sma_20":14545.0,"sma_60":15557.17,"sma_120":15657.42},{"date":"2026-06-09","open":10950,"high":11800,"low":10950,"close":11630,"volume":164769,"rsi_14":32.61,"sma_20":14226.5,"sma_60":15504.67,"sma_120":15610.67},{"date":"2026-06-10","open":11380,"high":11800,"low":11100,"close":11440,"volume":115597,"rsi_14":33.57,"sma_20":13953.5,"sma_60":15443.83,"sma_120":15557.25},{"date":"2026-06-11","open":11080,"high":12270,"low":10940,"close":12270,"volume":221254,"rsi_14":42.37,"sma_20":13761.0,"sma_60":15407.67,"sma_120":15513.67},{"date":"2026-06-12","open":12510,"high":13220,"low":12510,"close":12970,"volume":227740,"rsi_14":39.59,"sma_20":13637.0,"sma_60":15389.33,"sma_120":15477.0},{"date":"2026-06-15","open":13490,"high":13620,"low":13100,"close":13450,"volume":154115,"rsi_14":38.78,"sma_20":13505.5,"sma_60":15371.33,"sma_120":15444.42},{"date":"2026-06-16","open":13450,"high":13560,"low":13190,"close":13250,"volume":110801,"rsi_14":37.41,"sma_20":13418.5,"sma_60":15341.5,"sma_120":15411.75},{"date":"2026-06-17","open":13210,"high":13250,"low":12820,"close":13080,"volume":88728,"rsi_14":59.62,"sma_20":12943.5,"sma_60":15174.5,"sma_120":15267.42},{"date":"2026-06-18","open":12910,"high":12920,"low":12320,"close":12370,"volume":120503,"rsi_14":36.12,"sma_20":13245.0,"sma_60":15281.5,"sma_120":15352.92},{"date":"2026-06-19","open":12350,"high":12500,"low":11610,"close":12020,"volume":184872,"rsi_14":36.07,"sma_20":13166.0,"sma_60":15254.67,"sma_120":15323.92},{"date":"2026-06-22","open":11550,"high":12070,"low":11490,"close":11600,"volume":128193,"rsi_14":37.12,"sma_20":13011.0,"sma_60":15211.33,"sma_120":15292.42},{"date":"2026-06-23","open":11530,"high":11850,"low":10600,"close":10660,"volume":191207,"rsi_14":35.39,"sma_20":12779.5,"sma_60":15135.83,"sma_120":15250.67},{"date":"2026-06-24","open":10600,"high":11080,"low":10350,"close":10810,"volume":168831,"rsi_14":36.43,"sma_20":12552.5,"sma_60":15063.83,"sma_120":15212.17},{"date":"2026-06-25","open":10820,"high":11100,"low":10240,"close":10300,"volume":160572,"rsi_14":37.89,"sma_20":12356.5,"sma_60":14978.83,"sma_120":15169.58},{"date":"2026-06-26","open":10150,"high":10280,"low":9560,"close":9850,"volume":192026,"rsi_14":42.73,"sma_20":12122.5,"sma_60":14887.17,"sma_120":15125.33},{"date":"2026-06-29","open":9800,"high":11360,"low":9800,"close":11330,"volume":268855,"rsi_14":48.02,"sma_20":11979.5,"sma_60":14828.17,"sma_120":15094.17},{"date":"2026-06-30","open":11050,"high":11250,"low":10880,"close":11010,"volume":160537,"rsi_14":47.21,"sma_20":11852.5,"sma_60":14753.83,"sma_120":15066.33},{"date":"2026-07-01","open":11100,"high":11360,"low":10750,"close":10880,"volume":163674,"rsi_14":40.09,"sma_20":11747.5,"sma_60":14679.5,"sma_120":15041.08},{"date":"2026-07-02","open":10660,"high":10880,"low":10230,"close":10310,"volume":91435,"rsi_14":30.67,"sma_20":11613.0,"sma_60":14598.5,"sma_120":15009.33},{"date":"2026-07-03","open":10280,"high":10440,"low":9860,"close":10270,"volume":171699,"rsi_14":25.31,"sma_20":11517.5,"sma_60":14514.83,"sma_120":14976.75},{"date":"2026-07-06","open":10300,"high":10490,"low":9920,"close":10180,"volume":74090,"rsi_14":25.75,"sma_20":11484.0,"sma_60":14428.17,"sma_120":14945.75},{"date":"2026-07-07","open":10030,"high":10310,"low":9750,"close":9990,"volume":116511,"rsi_14":25.67,"sma_20":11402.0,"sma_60":14328.5,"sma_120":14914.58},{"date":"2026-07-08","open":9670,"high":9910,"low":9100,"close":9260,"volume":190279,"rsi_14":25.59,"sma_20":11293.0,"sma_60":14217.33,"sma_120":14879.92},{"date":"2026-07-09","open":9050,"high":9550,"low":9050,"close":9510,"volume":239604,"rsi_14":29.98,"sma_20":11155.0,"sma_60":14114.0,"sma_120":14843.33},{"date":"2026-07-10","open":9770,"high":10200,"low":9650,"close":10010,"volume":133557,"rsi_14":37.48,"sma_20":11007.0,"sma_60":14018.33,"sma_120":14807.17},{"date":"2026-07-13","open":10100,"high":10500,"low":9630,"close":9790,"volume":137068,"rsi_14":42.27,"sma_20":10824.0,"sma_60":13920.17,"sma_120":14772.42},{"date":"2026-07-14","open":9800,"high":9960,"low":9090,"close":9250,"volume":199266,"rsi_14":37.04,"sma_20":10624.0,"sma_60":13808.83,"sma_120":14731.58},{"date":"2026-07-15","open":9500,"high":9850,"low":9500,"close":9740,"volume":134964,"rsi_14":45.33,"sma_20":10457.0,"sma_60":13700.83,"sma_120":14697.67},{"date":"2026-07-16","open":9670,"high":9790,"low":9120,"close":9380,"volume":113142,"rsi_14":46.02,"sma_20":10307.5,"sma_60":13579.67,"sma_120":14652.0},{"date":"2026-07-20","open":9330,"high":9370,"low":8750,"close":8860,"volume":148668,"rsi_14":25.05,"sma_20":10149.5,"sma_60":13448.33,"sma_120":14601.33},{"date":"2026-07-21","open":8720,"high":8870,"low":8540,"close":8770,"volume":136321,"rsi_14":26.27,"sma_20":10008.0,"sma_60":13288.0,"sma_120":14554.33},{"date":"2026-07-22","open":9030,"high":9300,"low":8910,"close":8970,"volume":104777,"rsi_14":30.06,"sma_20":9923.5,"sma_60":13124.33,"sma_120":14498.33},{"date":"2026-07-23","open":8920,"high":9590,"low":8920,"close":9590,"volume":110884,"rsi_14":42.56,"sma_20":9862.5,"sma_60":12989.33,"sma_120":14447.17},{"date":"2026-07-24","open":9280,"high":9510,"low":9120,"close":9200,"volume":95099,"rsi_14":39.69,"sma_20":9807.5,"sma_60":12840.0,"sma_120":14388.75},{"date":"2026-07-27","open":9380,"high":9480,"low":9050,"close":9180,"volume":87564,"rsi_14":40.23,"sma_20":9774.0,"sma_60":12690.67,"sma_120":14331.92},{"date":"2026-07-28","open":8840,"high":8990,"low":8360,"close":8480,"volume":120413,"rsi_14":36.59,"sma_20":9631.5,"sma_60":12528.83,"sma_120":14258.5},{"date":"2026-07-29","open":8530,"high":8730,"low":7500,"close":7760,"volume":235894,"rsi_14":36.65,"sma_20":9469.0,"sma_60":12351.17,"sma_120":14178.92},{"date":"2026-07-30","open":7160,"high":8410,"low":7160,"close":7990,"volume":243981,"rsi_14":36.43,"sma_20":9324.5,"sma_60":12188.5,"sma_120":14107.0},{"date":"2026-07-31","open":8250,"high":8930,"low":8130,"close":8880,"volume":135756,"rsi_14":40.57,"sma_20":9253.0,"sma_60":12029.67,"sma_120":14048.17},{"date":"2026-08-03","open":8770,"high":9330,"low":8620,"close":8960,"volume":154652,"rsi_14":42.91,"sma_20":9187.5,"sma_60":11874.67,"sma_120":13984.92},{"date":"2026-08-04","open":9050,"high":9570,"low":9050,"close":9470,"volume":128838,"rsi_14":51.89,"sma_20":9152.0,"sma_60":11727.0,"sma_120":13922.92},{"date":"2026-08-05","open":9650,"high":9930,"low":9630,"close":9770,"volume":88671,"rsi_14":50.27,"sma_20":9141.0,"sma_60":11589.83,"sma_120":13869.33},{"date":"2026-08-06","open":9680,"high":10020,"low":9610,"close":9940,"volume":87752,"rsi_14":55.15,"sma_20":9175.0,"sma_60":11473.83,"sma_120":13820.42},{"date":"2026-08-07","open":10200,"high":10600,"low":9850,"close":10310,"volume":163340,"rsi_14":63.71,"sma_20":9215.0,"sma_60":11377.0,"sma_120":13764.92},{"date":"2026-08-10","open":10330,"high":10780,"low":10190,"close":10760,"volume":134746,"rsi_14":67.61,"sma_20":9252.5,"sma_60":11298.83,"sma_120":13716.08},{"date":"2026-08-11","open":10630,"high":10850,"low":10480,"close":10510,"volume":96690,"rsi_14":63.51,"sma_20":9288.5,"sma_60":11206.0,"sma_120":13667.25},{"date":"2026-08-12","open":10510,"high":10630,"low":10310,"close":10450,"volume":98257,"rsi_14":58.37,"sma_20":9348.5,"sma_60":11130.33,"sma_120":13610.17},{"date":"2026-08-13","open":10520,"high":10620,"low":10310,"close":10540,"volume":136920,"rsi_14":63.84,"sma_20":9388.5,"sma_60":11061.33,"sma_120":13557.42},{"date":"2026-08-14","open":10510,"high":10770,"low":10370,"close":10760,"volume":103042,"rsi_14":65.67,"sma_20":9457.5,"sma_60":11003.33,"sma_120":13502.67},{"date":"2026-08-18","open":10780,"high":11030,"low":10330,"close":10470,"volume":137535,"rsi_14":71.49,"sma_20":9538.0,"sma_60":10951.17,"sma_120":13447.83},{"date":"2026-08-19","open":10160,"high":10500,"low":9920,"close":10360,"volume":81445,"rsi_14":82.34,"sma_20":9617.5,"sma_60":10878.83,"sma_120":13390.0},{"date":"2026-08-20","open":10440,"high":10850,"low":10430,"close":10500,"volume":75220,"rsi_14":81.93,"sma_20":9694.0,"sma_60":10799.0,"sma_120":13330.33},{"date":"2026-08-21","open":10320,"high":10400,"low":9850,"close":9900,"volume":72390,"rsi_14":64.01,"sma_20":9709.5,"sma_60":10708.17,"sma_120":13265.0},{"date":"2026-08-24","open":9990,"high":10840,"low":9980,"close":10810,"volume":149326,"rsi_14":70.69,"sma_20":9790.0,"sma_60":10651.33,"sma_120":13211.83},{"date":"2026-08-25","open":10690,"high":10820,"low":10350,"close":10790,"volume":100167,"rsi_14":66.58,"sma_20":9870.5,"sma_60":10589.0,"sma_120":13159.5},{"date":"2026-08-26","open":10740,"high":10830,"low":10470,"close":10750,"volume":63038,"rsi_14":63.17,"sma_20":9984.0,"sma_60":10531.67,"sma_120":13119.92},{"date":"2026-08-27","open":10830,"high":11290,"low":10680,"close":11260,"volume":135964,"rsi_14":66.26,"sma_20":10159.0,"sma_60":10493.5,"sma_120":13107.75},{"date":"2026-08-28","open":11150,"high":11710,"low":10840,"close":11280,"volume":111223,"rsi_14":63.07,"sma_20":10323.5,"sma_60":10465.17,"sma_120":13083.25},{"date":"2026-08-31","open":11180,"high":11710,"low":11040,"close":11710,"volume":119591,"rsi_14":62.87,"sma_20":10465.0,"sma_60":10443.67,"sma_120":13052.08},{"date":"2026-09-01","open":11640,"high":11900,"low":11340,"close":11380,"volume":133513,"rsi_14":61.54,"sma_20":10586.0,"sma_60":10430.33,"sma_120":13027.58},{"date":"2026-09-02","open":10960,"high":11100,"low":10350,"close":10360,"volume":146553,"rsi_14":49.05,"sma_20":10630.5,"sma_60":10422.17,"sma_120":12989.67},{"date":"2026-09-03","open":10510,"high":10680,"low":10100,"close":10440,"volume":74778,"rsi_14":48.94,"sma_20":10664.0,"sma_60":10402.33,"sma_120":12953.5},{"date":"2026-09-04","open":10510,"high":10660,"low":10280,"close":10310,"volume":75746,"rsi_14":45.14,"sma_20":10682.5,"sma_60":10383.5,"sma_120":12913.67},{"date":"2026-09-07","open":10400,"high":10550,"low":10250,"close":10360,"volume":62077,"rsi_14":48.75,"sma_20":10685.0,"sma_60":10351.67,"sma_120":12879.67},{"date":"2026-09-08","open":10540,"high":10600,"low":10130,"close":10160,"volume":83247,"rsi_14":47.77,"sma_20":10655.0,"sma_60":10304.83,"sma_120":12847.08},{"date":"2026-09-09","open":10190,"high":10870,"low":9850,"close":10850,"volume":107263,"rsi_14":53.48,"sma_20":10672.0,"sma_60":10261.5,"sma_120":12816.42},{"date":"2026-09-10","open":10560,"high":11050,"low":10530,"close":11040,"volume":133983,"rsi_14":62.34,"sma_20":10701.5,"sma_60":10224.67,"sma_120":12783.08},{"date":"2026-09-11","open":10560,"high":10660,"low":10460,"close":10590,"volume":76713,"rsi_14":47.36,"sma_20":10704.0,"sma_60":10183.17,"sma_120":12751.08},{"date":"2026-09-14","open":10360,"high":10760,"low":10340,"close":10440,"volume":70266,"rsi_14":45.92,"sma_20":10688.0,"sma_60":10151.0,"sma_120":12716.25},{"date":"2026-09-15","open":10450,"high":10720,"low":10300,"close":10560,"volume":110210,"rsi_14":47.83,"sma_20":10692.5,"sma_60":10126.67,"sma_120":12690.67},{"date":"2026-09-16","open":10500,"high":10850,"low":10370,"close":10420,"volume":72664,"rsi_14":39.5,"sma_20":10695.5,"sma_60":10107.0,"sma_120":12659.17},{"date":"2026-09-17","open":10530,"high":10530,"low":10210,"close":10330,"volume":60439,"rsi_14":38.33,"sma_20":10687.0,"sma_60":10101.5,"sma_120":12618.67},{"date":"2026-09-18","open":10460,"high":10510,"low":10340,"close":10420,"volume":64615,"rsi_14":32.71,"sma_20":10713.0,"sma_60":10095.0,"sma_120":12579.42},{"date":"2026-09-21","open":10500,"high":10570,"low":10190,"close":10310,"volume":53569,"rsi_14":34.76,"sma_20":10688.0,"sma_60":10095.17,"sma_120":12537.0},{"date":"2026-09-22","open":10360,"high":10430,"low":10060,"close":10150,"volume":75212,"rsi_14":46.04,"sma_20":10656.0,"sma_60":10100.17,"sma_120":12493.67},{"date":"2026-09-23","open":10280,"high":10430,"low":10110,"close":10190,"volume":68819,"rsi_14":45.21,"sma_20":10628.0,"sma_60":10081.17,"sma_120":12454.67},{"date":"2026-09-28","open":10270,"high":10780,"low":10180,"close":10390,"volume":126802,"rsi_14":51.49,"sma_20":10584.5,"sma_60":10070.83,"sma_120":12412.33},{"date":"2026-09-29","open":10360,"high":10380,"low":10010,"close":10170,"volume":118662,"rsi_14":46.67,"sma_20":10529.0,"sma_60":10059.0,"sma_120":12369.25},{"date":"2026-09-30","open":10240,"high":10520,"low":10240,"close":10360,"volume":82452,"rsi_14":53.52,"sma_20":10461.5,"sma_60":10059.83,"sma_120":12329.17},{"date":"2026-10-01","open":10410,"high":10540,"low":10170,"close":10540,"volume":91782,"rsi_14":43.35,"sma_20":10419.5,"sma_60":10064.33,"sma_120":12289.58},{"date":"2026-10-02","open":10560,"high":11240,"low":10540,"close":11230,"volume":160940,"rsi_14":53.36,"sma_20":10463.0,"sma_60":10081.83,"sma_120":12255.0},{"date":"2026-10-06","open":11670,"high":12000,"low":11430,"close":12000,"volume":235714,"rsi_14":72.38,"sma_20":10541.0,"sma_60":10115.33,"sma_120":12221.92},{"date":"2026-10-07","open":11800,"high":11820,"low":11390,"close":11440,"volume":114976,"rsi_14":64.04,"sma_20":10597.5,"sma_60":10151.67,"sma_120":12184.5},{"date":"2026-10-08","open":11610,"high":11870,"low":11360,"close":11610,"volume":168804,"rsi_14":64.54,"sma_20":10660.0,"sma_60":10186.67,"sma_120":12150.33},{"date":"2026-10-12","open":11650,"high":11800,"low":10800,"close":10860,"volume":130447,"rsi_14":55.21,"sma_20":10695.0,"sma_60":10200.83,"sma_120":12109.58},{"date":"2026-10-13","open":10750,"high":11060,"low":10170,"close":11040,"volume":100322,"rsi_14":58.24,"sma_20":10704.5,"sma_60":10221.67,"sma_120":12070.92},{"date":"2026-10-14","open":11070,"high":11860,"low":10990,"close":11650,"volume":194895,"rsi_14":62.73,"sma_20":10735.0,"sma_60":10261.67,"sma_120":12035.25},{"date":"2026-10-15","open":11200,"high":11200,"low":10230,"close":10300,"volume":167262,"rsi_14":49.92,"sma_20":10720.5,"sma_60":10271.0,"sma_120":11985.92},{"date":"2026-10-16","open":10710,"high":10760,"low":10170,"close":10560,"volume":114523,"rsi_14":53.32,"sma_20":10726.5,"sma_60":10290.67,"sma_120":11935.17},{"date":"2026-10-19","open":10270,"high":11580,"low":10160,"close":11450,"volume":191576,"rsi_14":58.97,"sma_20":10771.0,"sma_60":10333.83,"sma_120":11891.08},{"date":"2026-10-20","open":11220,"high":11470,"low":10650,"close":10720,"volume":132751,"rsi_14":52.19,"sma_20":10786.0,"sma_60":10366.33,"sma_120":11827.17},{"date":"2026-10-21","open":10820,"high":11030,"low":10520,"close":10640,"volume":72052,"rsi_14":53.17,"sma_20":10801.5,"sma_60":10394.17,"sma_120":11759.25},{"date":"2026-10-22","open":10450,"high":10540,"low":10020,"close":10130,"volume":104669,"rsi_14":48.51,"sma_20":10787.0,"sma_60":10403.17,"sma_120":11696.25},{"date":"2026-10-23","open":9992,"high":10073,"low":9530,"close":9530,"volume":110462,"rsi_14":43.8,"sma_20":10748.0,"sma_60":10408.67,"sma_120":11624.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.23,"ttm_eps":null,"close":28000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.72,"ttm_eps":null,"close":23550.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.91,"ttm_eps":null,"close":15300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.9,"ttm_eps":null,"close":15190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.87,"ttm_eps":null,"close":14770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.9,"ttm_eps":null,"close":14730.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.81,"ttm_eps":null,"close":14350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.74,"ttm_eps":null,"close":14870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.28,"ttm_eps":null,"close":11010.0}],"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":"코스모화학","phase":"above-fold","symbol_resolved":true}