{"status":"ok","report":{"price_analysis":{"current":3370.0,"change_1d":0.8,"change_7d":-2.6,"change_30d":-34.4,"high_30d":5250.0,"low_30d":3050.0,"position_in_range":15.0,"support":3270.0,"resistance":5030.0},"summary":"영풍제지(006740)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 200.48억. 현재가 3,370원, 전일 대비 +0.7%, 30일 -34.4%. ROE -1.4%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 451.00, 기관 순매도 21.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 200.48억. 매출 1018.17억, 영업이익 -89.95억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.23,"roe":-1.42,"eps":-260.22,"revenue":101816858713.0,"operating_income":-8994658614.0,"net_income":-20197122991.0,"market_cap":20048156960,"profit_margin":-19.84,"roa":-0.58,"operating_margin":-8.83,"gross_margin":19.01,"debt_ratio":1.4401839357141082,"total_assets":212407524789.0,"total_equity":87045702449.0,"total_debt":125361822340.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-437.14)가 시그널선(-398.44)을 하회합니다(데드크로스). 현재가가 SMA20(4046)과 SMA60(4794) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2677~5416 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.499142367066895,"macd":-437.13890890366565,"macd_signal":-398.4418127045279,"sma_20":4046.5,"sma_60":4793.5,"bb_upper":5415.81406185725,"bb_lower":2677.1859381427503,"atr_14":406.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -451.00, 기관 순매수 -21.00. 30일 누적: 외국인 5.46만, 기관 0.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-451.0,"institutional_flow":-21.0,"data":[{"date":"2026-10-23","foreign_net":1145.0,"institution_net":0.0,"retail_net":-1145.0},{"date":"2026-10-22","foreign_net":185.0,"institution_net":0.0,"retail_net":-185.0},{"date":"2026-10-21","foreign_net":-2547.0,"institution_net":-20.0,"retail_net":2567.0},{"date":"2026-10-20","foreign_net":1093.0,"institution_net":0.0,"retail_net":-1093.0},{"date":"2026-10-19","foreign_net":-327.0,"institution_net":-1.0,"retail_net":328.0},{"date":"2026-10-16","foreign_net":3007.0,"institution_net":0.0,"retail_net":-3007.0},{"date":"2026-10-15","foreign_net":-1466.0,"institution_net":21.0,"retail_net":1445.0},{"date":"2026-10-14","foreign_net":-4609.0,"institution_net":0.0,"retail_net":4609.0},{"date":"2026-10-13","foreign_net":9129.0,"institution_net":-969.0,"retail_net":-8160.0},{"date":"2026-10-12","foreign_net":7901.0,"institution_net":377.0,"retail_net":-8278.0},{"date":"2026-10-08","foreign_net":40468.0,"institution_net":333.0,"retail_net":-40801.0},{"date":"2026-10-07","foreign_net":-1904.0,"institution_net":259.0,"retail_net":1645.0},{"date":"2026-10-06","foreign_net":-417.0,"institution_net":-231.0,"retail_net":648.0},{"date":"2026-10-02","foreign_net":-645.0,"institution_net":0.0,"retail_net":645.0},{"date":"2026-10-01","foreign_net":-643.0,"institution_net":231.0,"retail_net":412.0},{"date":"2026-09-30","foreign_net":-909.0,"institution_net":0.0,"retail_net":909.0},{"date":"2026-09-29","foreign_net":3952.0,"institution_net":0.0,"retail_net":-3952.0},{"date":"2026-09-28","foreign_net":140.0,"institution_net":0.0,"retail_net":-140.0},{"date":"2026-09-23","foreign_net":-425.0,"institution_net":0.0,"retail_net":425.0},{"date":"2026-09-22","foreign_net":2959.0,"institution_net":0.0,"retail_net":-2959.0},{"date":"2026-09-21","foreign_net":249.0,"institution_net":0.0,"retail_net":-249.0},{"date":"2026-09-18","foreign_net":-1390.0,"institution_net":0.0,"retail_net":1390.0},{"date":"2026-09-17","foreign_net":-228.0,"institution_net":0.0,"retail_net":228.0},{"date":"2026-09-16","foreign_net":-469.0,"institution_net":0.0,"retail_net":469.0},{"date":"2026-09-15","foreign_net":136.0,"institution_net":0.0,"retail_net":-136.0},{"date":"2026-09-14","foreign_net":-77.0,"institution_net":0.0,"retail_net":77.0},{"date":"2026-09-11","foreign_net":-86.0,"institution_net":0.0,"retail_net":86.0},{"date":"2026-09-10","foreign_net":-420.0,"institution_net":0.0,"retail_net":420.0},{"date":"2026-09-09","foreign_net":-248.0,"institution_net":0.0,"retail_net":248.0},{"date":"2026-09-08","foreign_net":1059.0,"institution_net":0.0,"retail_net":-1059.0}],"periods":{"d1":{"foreign_net":1145.0,"institution_net":0,"retail_net":-1145.0},"d3":{"foreign_net":-1217.0,"institution_net":-20.0,"retail_net":1237.0},"d7":{"foreign_net":1090.0,"institution_net":0.0,"retail_net":-1090.0},"d14":{"foreign_net":51013.0,"institution_net":-231.0,"retail_net":-50782.0},"d30":{"foreign_net":54613.0,"institution_net":0.0,"retail_net":-54613.0}}},"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 -260, PBR 0.23x) — 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 -260원"}]},"growth":{"grade":"B","percentile":81,"summary":"매출 +15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.3,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":252.7,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-19.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-34.4,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.7x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.39,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -260, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +15.3%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"F","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.44,"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":19.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-19.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.54,"pbr_5y_low":0.57,"pbr_5y_avg":1.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.54},{"quarter":"2024-Q3","per":null,"pbr":1.51},{"quarter":"2024-Q4","per":null,"pbr":1.27},{"quarter":"2025-Q1","per":null,"pbr":1.09},{"quarter":"2025-Q2","per":null,"pbr":1.25},{"quarter":"2025-Q3","per":null,"pbr":1.2},{"quarter":"2025-Q4","per":null,"pbr":1.11},{"quarter":"2026-Q1","per":null,"pbr":0.81},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:11.648518+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.014194080732749536,"dividend_yield":null,"eps":-260.22,"revenue":28215878858.0,"operating_income":760080242.0,"net_income":-1235533728.0,"market_cap":null,"profit_margin":-0.043788596280058496,"operating_margin":0.02693803180206438,"roa":-0.0058168077106841975,"gross_margin":0.19012194537683252,"total_equity":87045702449.0,"total_assets":212407524789.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.39,"roe":-0.0215743725790112,"dividend_yield":null,"eps":-368.26,"revenue":24473837543.0,"operating_income":-497788397.0,"net_income":-1748469419.0,"market_cap":33600000000.0,"profit_margin":-0.07144238887456768,"operating_margin":-0.020339613520985282,"roa":-0.010462912056406789,"gross_margin":0.10601275854027598,"total_equity":81043813098.0,"total_assets":167111164614.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1677260123780485,"dividend_yield":null,"eps":-2904.83,"revenue":24212723609.0,"operating_income":-5342893138.0,"net_income":-13792008691.0,"market_cap":null,"profit_margin":-0.5696182269174145,"operating_margin":-0.22066468953596025,"roa":-0.08349458166380329,"gross_margin":-0.07359272313907161,"total_equity":82229395998.0,"total_assets":165184475641.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03565805217091715,"dividend_yield":null,"eps":-720.54,"revenue":24914418703.0,"operating_income":-3914057321.0,"net_income":-3421111153.0,"market_cap":null,"profit_margin":-0.1373145082685817,"operating_margin":-0.15710008600476397,"roa":-0.019302002156302553,"gross_margin":0.014961755497635381,"total_equity":95942177004.0,"total_assets":177241258461.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024046903253747295,"dividend_yield":null,"eps":-498.21,"revenue":22801468490.0,"operating_income":-2819834660.0,"net_income":-2365466787.0,"market_cap":null,"profit_margin":-0.10374186154007663,"operating_margin":-0.12366899356665076,"roa":-0.013544615480570477,"gross_margin":0.038702737737572795,"total_equity":98368873615.0,"total_assets":174642594350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04873318950031596,"dividend_yield":null,"eps":-1033.94,"revenue":21323063437.0,"operating_income":-3729713534.0,"net_income":-4909105700.0,"market_cap":null,"profit_margin":-0.23022516039987337,"operating_margin":-0.17491452600230803,"roa":-0.02784040345455134,"gross_margin":0.009248095358466199,"total_equity":100734340402.0,"total_assets":176330264323.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10998994032039645,"dividend_yield":null,"eps":-2447.3,"revenue":20839057035.0,"operating_income":-3948042754.0,"net_income":-11619716332.0,"market_cap":null,"profit_margin":-0.5575931920760252,"operating_margin":-0.18945400203901308,"roa":-0.06481874421701227,"gross_margin":-0.020433266739701115,"total_equity":105643446102.0,"total_assets":179264755471.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.039102791356600046,"dividend_yield":null,"eps":-890.66,"revenue":23276318661.0,"operating_income":-4273704808.0,"net_income":-4228842201.0,"market_cap":null,"profit_margin":-0.18168002692305124,"operating_margin":-0.18360741963722507,"roa":-0.023242221966824315,"gross_margin":-0.01626299525767607,"total_equity":108146811373.0,"total_assets":181946554294.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02768411550951626,"dividend_yield":null,"eps":-655.23,"revenue":23159364563.0,"operating_income":-2905718814.0,"net_income":-3111020574.0,"market_cap":null,"profit_margin":-0.1343309988293136,"operating_margin":-0.12546625819959895,"roa":-0.016695912147018738,"gross_margin":0.017302537162016695,"total_equity":112375653574.0,"total_assets":186334268329.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.025710344980537484,"dividend_yield":null,"eps":-625.36,"revenue":20838149781.0,"operating_income":-2735660038.0,"net_income":-2969202233.0,"market_cap":null,"profit_margin":-0.14248876527930932,"operating_margin":-0.13128133096031133,"roa":-0.015514194813837073,"gross_margin":0.05303824545918787,"total_equity":115486674148.0,"total_assets":191386164002.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06102898120312937,"dividend_yield":null,"eps":-1545.31,"revenue":19584702135.0,"operating_income":-2065804233.0,"net_income":-7337061464.0,"market_cap":null,"profit_margin":-0.3746322723432117,"operating_margin":-0.10548050303548821,"roa":-0.036700668516379424,"gross_margin":0.09644280816630352,"total_equity":120222578181.0,"total_assets":199916289283.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023725076563851286,"dividend_yield":null,"eps":637.23,"revenue":22125602438.0,"operating_income":-311434144.0,"net_income":3025552796.0,"market_cap":null,"profit_margin":0.13674442558019173,"operating_margin":-0.014075736236909058,"roa":0.014654544817487989,"gross_margin":0.14437578054433992,"total_equity":127525522957.0,"total_assets":206458326320.0}],"current_price":3370.0,"change_pct":0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":15085.0},{"date":"2017-01-11","close":15110.0},{"date":"2017-01-12","close":15260.0},{"date":"2017-01-13","close":15110.0},{"date":"2017-01-16","close":14935.0},{"date":"2017-01-17","close":14910.0},{"date":"2017-01-18","close":15260.0},{"date":"2017-01-19","close":14935.0},{"date":"2017-01-20","close":14830.0},{"date":"2017-01-23","close":14805.0},{"date":"2017-01-24","close":14785.0},{"date":"2017-01-25","close":14215.0},{"date":"2017-01-26","close":14540.0},{"date":"2017-01-31","close":14635.0},{"date":"2017-02-01","close":14635.0},{"date":"2017-02-02","close":14285.0},{"date":"2017-02-03","close":13985.0},{"date":"2017-02-06","close":14010.0},{"date":"2017-02-07","close":14010.0},{"date":"2017-02-08","close":13915.0},{"date":"2017-02-09","close":13890.0},{"date":"2017-02-10","close":13915.0},{"date":"2017-02-13","close":14065.0},{"date":"2017-02-14","close":14065.0},{"date":"2017-02-15","close":14010.0},{"date":"2017-02-16","close":13765.0},{"date":"2017-02-17","close":13985.0},{"date":"2017-02-20","close":13765.0},{"date":"2017-02-21","close":14180.0},{"date":"2017-02-22","close":14010.0},{"date":"2017-02-23","close":13765.0},{"date":"2017-02-24","close":13765.0},{"date":"2017-02-27","close":13940.0},{"date":"2017-02-28","close":13765.0},{"date":"2017-03-02","close":13685.0},{"date":"2017-03-03","close":13465.0},{"date":"2017-03-06","close":13370.0},{"date":"2017-03-07","close":13420.0},{"date":"2017-03-08","close":13440.0},{"date":"2017-03-09","close":13440.0},{"date":"2017-03-10","close":13640.0},{"date":"2017-03-13","close":13570.0},{"date":"2017-03-14","close":13640.0},{"date":"2017-03-15","close":13440.0},{"date":"2017-03-16","close":13485.0},{"date":"2017-03-17","close":13465.0},{"date":"2017-03-20","close":13290.0},{"date":"2017-03-21","close":13370.0},{"date":"2017-03-22","close":13370.0},{"date":"2017-03-23","close":13420.0},{"date":"2017-03-24","close":13440.0},{"date":"2017-03-27","close":13485.0},{"date":"2017-03-28","close":13440.0},{"date":"2017-03-29","close":13440.0},{"date":"2017-03-30","close":13290.0},{"date":"2017-03-31","close":13440.0},{"date":"2017-04-03","close":13265.0},{"date":"2017-04-04","close":13440.0},{"date":"2017-04-05","close":14045.0},{"date":"2017-04-06","close":13790.0},{"date":"2017-04-07","close":13985.0},{"date":"2017-04-10","close":13720.0},{"date":"2017-04-11","close":13810.0},{"date":"2017-04-12","close":14010.0},{"date":"2017-04-13","close":13915.0},{"date":"2017-04-14","close":13890.0},{"date":"2017-04-17","close":14010.0},{"date":"2017-04-18","close":14215.0},{"date":"2017-04-19","close":14265.0},{"date":"2017-04-20","close":14285.0},{"date":"2017-04-21","close":14215.0},{"date":"2017-04-24","close":14160.0},{"date":"2017-04-25","close":14215.0},{"date":"2017-04-26","close":14310.0},{"date":"2017-04-27","close":14390.0},{"date":"2017-04-28","close":14390.0},{"date":"2017-05-02","close":14610.0},{"date":"2017-05-04","close":14690.0},{"date":"2017-05-08","close":14690.0},{"date":"2017-05-10","close":14635.0},{"date":"2017-05-11","close":14890.0},{"date":"2017-05-12","close":14865.0},{"date":"2017-05-15","close":15235.0},{"date":"2017-05-16","close":15085.0},{"date":"2017-05-17","close":15005.0},{"date":"2017-05-18","close":14935.0},{"date":"2017-05-19","close":15085.0},{"date":"2017-05-22","close":14785.0},{"date":"2017-05-23","close":14830.0},{"date":"2017-05-24","close":14910.0},{"date":"2017-05-25","close":14935.0},{"date":"2017-05-26","close":14910.0},{"date":"2017-05-29","close":14655.0},{"date":"2017-05-30","close":14415.0},{"date":"2017-05-31","close":14655.0},{"date":"2017-06-01","close":14565.0},{"date":"2017-06-02","close":14460.0},{"date":"2017-06-05","close":14390.0},{"date":"2017-06-07","close":14390.0},{"date":"2017-06-08","close":14690.0},{"date":"2017-06-09","close":14785.0},{"date":"2017-06-12","close":14285.0},{"date":"2017-06-13","close":14240.0},{"date":"2017-06-14","close":14635.0},{"date":"2017-06-15","close":14390.0},{"date":"2017-06-16","close":14435.0},{"date":"2017-06-19","close":14435.0},{"date":"2017-06-20","close":14415.0},{"date":"2017-06-21","close":14135.0},{"date":"2017-06-22","close":14065.0},{"date":"2017-06-23","close":14135.0},{"date":"2017-06-26","close":14240.0},{"date":"2017-06-27","close":14240.0},{"date":"2017-06-28","close":14215.0},{"date":"2017-06-29","close":14240.0},{"date":"2017-06-30","close":14135.0},{"date":"2017-07-03","close":14390.0},{"date":"2017-07-04","close":14330.0},{"date":"2017-07-05","close":14310.0},{"date":"2017-07-06","close":14110.0},{"date":"2017-07-07","close":14065.0},{"date":"2017-07-10","close":13765.0},{"date":"2017-07-11","close":13740.0},{"date":"2017-07-12","close":13570.0},{"date":"2017-07-13","close":13315.0},{"date":"2017-07-14","close":13545.0},{"date":"2017-07-17","close":13095.0},{"date":"2017-07-18","close":13185.0},{"date":"2017-07-19","close":13045.0},{"date":"2017-07-20","close":13165.0},{"date":"2017-07-21","close":13220.0},{"date":"2017-07-24","close":13420.0},{"date":"2017-07-25","close":13440.0},{"date":"2017-07-26","close":13265.0},{"date":"2017-07-27","close":13070.0},{"date":"2017-07-28","close":12945.0},{"date":"2017-07-31","close":12895.0},{"date":"2017-08-01","close":13115.0},{"date":"2017-08-02","close":12945.0},{"date":"2017-08-03","close":12990.0},{"date":"2017-08-04","close":12945.0},{"date":"2017-08-07","close":12860.0},{"date":"2017-08-08","close":12770.0},{"date":"2017-08-09","close":12515.0},{"date":"2017-08-10","close":12365.0},{"date":"2017-08-11","close":12050.0},{"date":"2017-08-14","close":12120.0},{"date":"2017-08-16","close":12015.0},{"date":"2017-08-17","close":12075.0},{"date":"2017-08-18","close":12100.0},{"date":"2017-08-21","close":12100.0},{"date":"2017-08-22","close":12400.0},{"date":"2017-08-23","close":12550.0},{"date":"2017-08-24","close":12445.0},{"date":"2017-08-25","close":12490.0},{"date":"2017-08-28","close":12840.0},{"date":"2017-08-29","close":12690.0},{"date":"2017-08-30","close":12445.0},{"date":"2017-08-31","close":12340.0},{"date":"2017-09-01","close":12640.0},{"date":"2017-09-04","close":12790.0},{"date":"2017-09-05","close":12965.0},{"date":"2017-09-06","close":13165.0},{"date":"2017-09-07","close":13290.0},{"date":"2017-09-08","close":13265.0},{"date":"2017-09-11","close":13420.0},{"date":"2017-09-12","close":13660.0},{"date":"2017-09-13","close":13765.0},{"date":"2017-09-14","close":14460.0},{"date":"2017-09-15","close":14180.0},{"date":"2017-09-18","close":14215.0},{"date":"2017-09-19","close":14215.0},{"date":"2017-09-20","close":13660.0},{"date":"2017-09-21","close":15685.0},{"date":"2017-09-22","close":18420.0},{"date":"2017-09-25","close":16925.0},{"date":"2017-09-26","close":16125.0},{"date":"2017-09-27","close":17180.0},{"date":"2017-09-28","close":16035.0},{"date":"2017-09-29","close":17355.0},{"date":"2017-10-10","close":13545.0},{"date":"2017-10-11","close":13590.0},{"date":"2017-10-12","close":13485.0},{"date":"2017-10-13","close":12745.0},{"date":"2017-10-16","close":12250.0},{"date":"2017-10-17","close":12860.0},{"date":"2017-10-18","close":13140.0},{"date":"2017-10-19","close":12620.0},{"date":"2017-10-20","close":12620.0},{"date":"2017-10-23","close":12470.0},{"date":"2017-10-24","close":12725.0},{"date":"2017-10-25","close":12665.0},{"date":"2017-10-26","close":12470.0},{"date":"2017-10-27","close":12570.0},{"date":"2017-10-30","close":12445.0},{"date":"2017-10-31","close":12815.0},{"date":"2017-11-01","close":13010.0},{"date":"2017-11-02","close":12770.0},{"date":"2017-11-03","close":13115.0},{"date":"2017-11-06","close":13165.0},{"date":"2017-11-07","close":12990.0},{"date":"2017-11-08","close":16880.0},{"date":"2017-11-09","close":16125.0},{"date":"2017-11-10","close":14285.0},{"date":"2017-11-13","close":14285.0},{"date":"2017-11-14","close":14540.0},{"date":"2017-11-15","close":13890.0},{"date":"2017-11-16","close":14565.0},{"date":"2017-11-17","close":14585.0},{"date":"2017-11-20","close":14980.0},{"date":"2017-11-21","close":14330.0},{"date":"2017-11-22","close":14565.0},{"date":"2017-11-23","close":14830.0},{"date":"2017-11-24","close":14635.0},{"date":"2017-11-27","close":14865.0},{"date":"2017-11-28","close":14805.0},{"date":"2017-11-29","close":14565.0},{"date":"2017-11-30","close":14655.0},{"date":"2017-12-01","close":14585.0},{"date":"2017-12-04","close":14485.0},{"date":"2017-12-05","close":14505.0},{"date":"2017-12-06","close":14285.0},{"date":"2017-12-07","close":14460.0},{"date":"2017-12-08","close":14505.0},{"date":"2017-12-11","close":14690.0},{"date":"2017-12-12","close":15975.0},{"date":"2017-12-13","close":16185.0},{"date":"2017-12-14","close":16430.0},{"date":"2017-12-15","close":15685.0},{"date":"2017-12-18","close":16280.0},{"date":"2017-12-19","close":18270.0},{"date":"2017-12-20","close":18025.0},{"date":"2017-12-21","close":14485.0},{"date":"2017-12-22","close":13890.0},{"date":"2017-12-26","close":13485.0},{"date":"2017-12-27","close":14215.0},{"date":"2017-12-28","close":14435.0},{"date":"2018-01-02","close":14460.0},{"date":"2018-01-03","close":14690.0},{"date":"2018-01-04","close":14785.0},{"date":"2018-01-05","close":14585.0},{"date":"2018-01-08","close":14485.0},{"date":"2018-01-09","close":15005.0},{"date":"2018-01-10","close":14935.0},{"date":"2018-01-11","close":14960.0},{"date":"2018-01-12","close":14635.0},{"date":"2018-01-15","close":14610.0},{"date":"2018-01-16","close":14830.0},{"date":"2018-01-17","close":15685.0},{"date":"2018-01-18","close":15430.0},{"date":"2018-01-19","close":15110.0},{"date":"2018-01-22","close":15410.0},{"date":"2018-01-23","close":15500.0},{"date":"2018-01-24","close":15410.0},{"date":"2018-01-25","close":15585.0},{"date":"2018-01-26","close":15710.0},{"date":"2018-01-29","close":16750.0},{"date":"2018-01-30","close":16150.0},{"date":"2018-01-31","close":15860.0},{"date":"2018-02-01","close":16855.0},{"date":"2018-02-02","close":15735.0},{"date":"2018-02-05","close":15190.0},{"date":"2018-02-06","close":15190.0},{"date":"2018-02-07","close":14690.0},{"date":"2018-02-08","close":15235.0},{"date":"2018-02-09","close":15060.0},{"date":"2018-02-12","close":14785.0},{"date":"2018-02-13","close":14785.0},{"date":"2018-02-14","close":14865.0},{"date":"2018-02-19","close":15500.0},{"date":"2018-02-20","close":15825.0},{"date":"2018-02-21","close":15860.0},{"date":"2018-02-22","close":15825.0},{"date":"2018-02-23","close":16105.0},{"date":"2018-02-26","close":16360.0},{"date":"2018-02-27","close":15885.0},{"date":"2018-02-28","close":15885.0},{"date":"2018-03-02","close":17320.0},{"date":"2018-03-05","close":17055.0},{"date":"2018-03-06","close":16060.0},{"date":"2018-03-07","close":16035.0},{"date":"2018-03-08","close":16430.0},{"date":"2018-03-09","close":16925.0},{"date":"2018-03-12","close":16685.0},{"date":"2018-03-13","close":18675.0},{"date":"2018-03-14","close":18615.0},{"date":"2018-03-15","close":18545.0},{"date":"2018-03-16","close":19170.0},{"date":"2018-03-19","close":18270.0},{"date":"2018-03-20","close":18570.0},{"date":"2018-03-21","close":17550.0},{"date":"2018-03-22","close":17055.0},{"date":"2018-03-23","close":16185.0},{"date":"2018-03-26","close":17530.0},{"date":"2018-03-27","close":17275.0},{"date":"2018-03-28","close":16820.0},{"date":"2018-03-29","close":16950.0},{"date":"2018-03-30","close":17700.0},{"date":"2018-04-02","close":17945.0},{"date":"2018-04-03","close":18095.0},{"date":"2018-04-04","close":17770.0},{"date":"2018-04-05","close":17205.0},{"date":"2018-04-06","close":16820.0},{"date":"2018-04-09","close":17005.0},{"date":"2018-04-10","close":16730.0},{"date":"2018-04-11","close":17005.0},{"date":"2018-04-12","close":16730.0},{"date":"2018-04-13","close":16730.0},{"date":"2018-04-16","close":17355.0},{"date":"2018-04-17","close":17645.0},{"date":"2018-04-18","close":17645.0},{"date":"2018-04-19","close":17355.0},{"date":"2018-04-20","close":16925.0},{"date":"2018-04-23","close":17180.0},{"date":"2018-04-24","close":17275.0},{"date":"2018-04-25","close":17620.0},{"date":"2018-04-26","close":18095.0},{"date":"2018-04-27","close":18675.0},{"date":"2018-04-30","close":17275.0},{"date":"2018-05-02","close":17970.0},{"date":"2018-05-03","close":18095.0},{"date":"2018-05-04","close":17600.0},{"date":"2018-05-08","close":17400.0},{"date":"2018-05-09","close":16750.0},{"date":"2018-05-10","close":16855.0},{"date":"2018-05-11","close":17750.0},{"date":"2018-05-14","close":17680.0},{"date":"2018-05-15","close":17920.0},{"date":"2018-05-16","close":17355.0},{"date":"2018-05-17","close":17795.0},{"date":"2018-05-18","close":19195.0},{"date":"2018-05-21","close":19610.0},{"date":"2018-05-23","close":18870.0},{"date":"2018-05-24","close":18545.0},{"date":"2018-05-25","close":18245.0},{"date":"2018-05-28","close":18850.0},{"date":"2018-05-29","close":19240.0},{"date":"2018-05-30","close":20215.0},{"date":"2018-05-31","close":20040.0},{"date":"2018-06-01","close":19915.0},{"date":"2018-06-04","close":20260.0},{"date":"2018-06-05","close":19915.0},{"date":"2018-06-07","close":19695.0},{"date":"2018-06-08","close":19150.0},{"date":"2018-06-11","close":19265.0},{"date":"2018-06-12","close":18290.0},{"date":"2018-06-14","close":18070.0},{"date":"2018-06-15","close":18225.0},{"date":"2018-06-18","close":16905.0},{"date":"2018-06-19","close":16800.0},{"date":"2018-06-20","close":17030.0},{"date":"2018-06-21","close":16405.0},{"date":"2018-06-22","close":16380.0},{"date":"2018-06-25","close":16380.0},{"date":"2018-06-26","close":16280.0},{"date":"2018-06-27","close":16405.0},{"date":"2018-06-28","close":16325.0},{"date":"2018-06-29","close":15975.0},{"date":"2018-07-02","close":15560.0},{"date":"2018-07-03","close":15560.0},{"date":"2018-07-04","close":15560.0},{"date":"2018-07-05","close":15130.0},{"date":"2018-07-06","close":15630.0},{"date":"2018-07-09","close":15560.0},{"date":"2018-07-10","close":16060.0},{"date":"2018-07-11","close":15860.0},{"date":"2018-07-12","close":16080.0},{"date":"2018-07-13","close":16650.0},{"date":"2018-07-16","close":16380.0},{"date":"2018-07-17","close":16530.0},{"date":"2018-07-18","close":16820.0},{"date":"2018-07-19","close":17125.0},{"date":"2018-07-20","close":16580.0},{"date":"2018-07-23","close":16510.0},{"date":"2018-07-24","close":16255.0},{"date":"2018-07-25","close":16185.0},{"date":"2018-07-26","close":16325.0},{"date":"2018-07-27","close":16925.0},{"date":"2018-07-30","close":16905.0},{"date":"2018-07-31","close":16530.0},{"date":"2018-08-01","close":16880.0},{"date":"2018-08-02","close":17620.0},{"date":"2018-08-03","close":18200.0},{"date":"2018-08-06","close":17970.0},{"date":"2018-08-07","close":17920.0},{"date":"2018-08-08","close":19390.0},{"date":"2018-08-09","close":18745.0},{"date":"2018-08-10","close":18245.0},{"date":"2018-08-13","close":17550.0},{"date":"2018-08-14","close":18120.0},{"date":"2018-08-16","close":19045.0},{"date":"2018-08-17","close":19020.0},{"date":"2018-08-20","close":18465.0},{"date":"2018-08-21","close":18640.0},{"date":"2018-08-22","close":18545.0},{"date":"2018-08-23","close":18545.0},{"date":"2018-08-24","close":18595.0},{"date":"2018-08-27","close":18465.0},{"date":"2018-08-28","close":18825.0},{"date":"2018-08-29","close":19150.0},{"date":"2018-08-30","close":19170.0},{"date":"2018-08-31","close":19220.0},{"date":"2018-09-03","close":19195.0},{"date":"2018-09-04","close":19820.0},{"date":"2018-09-05","close":19960.0},{"date":"2018-09-06","close":20170.0},{"date":"2018-09-07","close":19935.0},{"date":"2018-09-10","close":20170.0},{"date":"2018-09-11","close":20170.0},{"date":"2018-09-12","close":20410.0},{"date":"2018-09-13","close":21535.0},{"date":"2018-09-14","close":20865.0},{"date":"2018-09-17","close":20515.0},{"date":"2018-09-18","close":20585.0},{"date":"2018-09-19","close":19695.0},{"date":"2018-09-20","close":19715.0},{"date":"2018-09-21","close":19715.0},{"date":"2018-09-27","close":19610.0},{"date":"2018-09-28","close":19345.0},{"date":"2018-10-01","close":18765.0},{"date":"2018-10-02","close":18895.0},{"date":"2018-10-04","close":18420.0},{"date":"2018-10-05","close":18270.0},{"date":"2018-10-08","close":18615.0},{"date":"2018-10-10","close":18200.0},{"date":"2018-10-11","close":16925.0},{"date":"2018-10-12","close":17125.0},{"date":"2018-10-15","close":17100.0},{"date":"2018-10-16","close":17320.0},{"date":"2018-10-17","close":17425.0},{"date":"2018-10-18","close":17295.0},{"date":"2018-10-19","close":17425.0},{"date":"2018-10-22","close":16950.0},{"date":"2018-10-23","close":16855.0},{"date":"2018-10-24","close":16060.0},{"date":"2018-10-25","close":15410.0},{"date":"2018-10-26","close":15430.0},{"date":"2018-10-29","close":14565.0},{"date":"2018-10-30","close":15210.0},{"date":"2018-10-31","close":15585.0},{"date":"2018-11-01","close":15955.0},{"date":"2018-11-02","close":16510.0},{"date":"2018-11-05","close":15930.0},{"date":"2018-11-06","close":16300.0},{"date":"2018-11-07","close":16060.0},{"date":"2018-11-08","close":16150.0},{"date":"2018-11-09","close":16060.0},{"date":"2018-11-12","close":16150.0},{"date":"2018-11-13","close":16325.0},{"date":"2018-11-14","close":16185.0},{"date":"2018-11-15","close":16000.0},{"date":"2018-11-16","close":16105.0},{"date":"2018-11-19","close":16555.0},{"date":"2018-11-20","close":16800.0},{"date":"2018-11-21","close":16800.0},{"date":"2018-11-22","close":17075.0},{"date":"2018-11-23","close":16750.0},{"date":"2018-11-26","close":16775.0},{"date":"2018-11-27","close":16750.0},{"date":"2018-11-28","close":16475.0},{"date":"2018-11-29","close":16530.0},{"date":"2018-11-30","close":16475.0},{"date":"2018-12-03","close":16905.0},{"date":"2018-12-04","close":16905.0},{"date":"2018-12-05","close":16600.0},{"date":"2018-12-06","close":16325.0},{"date":"2018-12-07","close":16405.0},{"date":"2018-12-10","close":16125.0},{"date":"2018-12-11","close":15630.0},{"date":"2018-12-12","close":15585.0},{"date":"2018-12-13","close":16000.0},{"date":"2018-12-14","close":16210.0},{"date":"2018-12-17","close":16775.0},{"date":"2018-12-18","close":16970.0},{"date":"2018-12-19","close":16970.0},{"date":"2018-12-20","close":16950.0},{"date":"2018-12-21","close":16970.0},{"date":"2018-12-24","close":16750.0},{"date":"2018-12-26","close":16555.0},{"date":"2018-12-27","close":16580.0},{"date":"2018-12-28","close":16925.0},{"date":"2019-01-02","close":16210.0},{"date":"2019-01-03","close":15885.0},{"date":"2019-01-04","close":15975.0},{"date":"2019-01-07","close":16380.0},{"date":"2019-01-08","close":16555.0},{"date":"2019-01-09","close":16600.0},{"date":"2019-01-10","close":16510.0},{"date":"2019-01-11","close":16775.0},{"date":"2019-01-14","close":16950.0},{"date":"2019-01-15","close":16625.0},{"date":"2019-01-16","close":16855.0},{"date":"2019-01-17","close":16905.0},{"date":"2019-01-18","close":17100.0},{"date":"2019-01-21","close":17770.0},{"date":"2019-01-22","close":17795.0},{"date":"2019-01-23","close":17920.0},{"date":"2019-01-24","close":18200.0},{"date":"2019-01-25","close":18375.0},{"date":"2019-01-28","close":17680.0},{"date":"2019-01-29","close":17680.0},{"date":"2019-01-30","close":17645.0},{"date":"2019-01-31","close":17725.0},{"date":"2019-02-01","close":18050.0},{"date":"2019-02-07","close":17920.0},{"date":"2019-02-08","close":18005.0},{"date":"2019-02-11","close":18005.0},{"date":"2019-02-12","close":17850.0},{"date":"2019-02-13","close":17620.0},{"date":"2019-02-14","close":17795.0},{"date":"2019-02-15","close":17750.0},{"date":"2019-02-18","close":17830.0},{"date":"2019-02-19","close":17830.0},{"date":"2019-02-20","close":18325.0},{"date":"2019-02-21","close":17795.0},{"date":"2019-02-22","close":17900.0},{"date":"2019-02-25","close":18465.0},{"date":"2019-02-26","close":18500.0},{"date":"2019-02-27","close":18465.0},{"date":"2019-02-28","close":17600.0},{"date":"2019-03-04","close":18140.0},{"date":"2019-03-05","close":18070.0},{"date":"2019-03-06","close":18290.0},{"date":"2019-03-07","close":17645.0},{"date":"2019-03-08","close":17425.0},{"date":"2019-03-11","close":17770.0},{"date":"2019-03-12","close":17680.0},{"date":"2019-03-13","close":17725.0},{"date":"2019-03-14","close":18325.0},{"date":"2019-03-15","close":18640.0},{"date":"2019-03-18","close":18675.0},{"date":"2019-03-19","close":18675.0},{"date":"2019-03-20","close":18465.0},{"date":"2019-03-21","close":17505.0},{"date":"2019-03-22","close":17725.0},{"date":"2019-03-25","close":17355.0},{"date":"2019-03-26","close":17400.0},{"date":"2019-03-27","close":17600.0},{"date":"2019-03-28","close":17770.0},{"date":"2019-03-29","close":18070.0},{"date":"2019-04-01","close":18120.0},{"date":"2019-04-02","close":17830.0},{"date":"2019-04-03","close":17725.0},{"date":"2019-04-04","close":18595.0},{"date":"2019-04-05","close":18140.0},{"date":"2019-04-08","close":18290.0},{"date":"2019-04-09","close":18120.0},{"date":"2019-04-10","close":18140.0},{"date":"2019-04-11","close":18050.0},{"date":"2019-04-12","close":18175.0},{"date":"2019-04-15","close":18920.0},{"date":"2019-04-16","close":19000.0},{"date":"2019-04-17","close":19765.0},{"date":"2019-04-18","close":18465.0},{"date":"2019-04-19","close":18870.0},{"date":"2019-04-22","close":18895.0},{"date":"2019-04-23","close":19070.0},{"date":"2019-04-24","close":18895.0},{"date":"2019-04-25","close":18570.0},{"date":"2019-04-26","close":18825.0},{"date":"2019-04-29","close":18720.0},{"date":"2019-04-30","close":18720.0},{"date":"2019-05-02","close":18500.0},{"date":"2019-05-03","close":18050.0},{"date":"2019-05-07","close":18465.0},{"date":"2019-05-08","close":19265.0},{"date":"2019-05-09","close":18465.0},{"date":"2019-05-10","close":19170.0},{"date":"2019-05-13","close":19415.0},{"date":"2019-05-14","close":19520.0},{"date":"2019-05-15","close":19195.0},{"date":"2019-05-16","close":17920.0},{"date":"2019-05-17","close":18070.0},{"date":"2019-05-20","close":18005.0},{"date":"2019-05-21","close":18070.0},{"date":"2019-05-22","close":18290.0},{"date":"2019-05-23","close":17970.0},{"date":"2019-05-24","close":17575.0},{"date":"2019-05-27","close":17575.0},{"date":"2019-05-28","close":18025.0},{"date":"2019-05-29","close":18025.0},{"date":"2019-05-30","close":17600.0},{"date":"2019-05-31","close":17225.0},{"date":"2019-06-03","close":17180.0},{"date":"2019-06-04","close":17180.0},{"date":"2019-06-05","close":17320.0},{"date":"2019-06-07","close":17225.0},{"date":"2019-06-10","close":17470.0},{"date":"2019-06-11","close":18005.0},{"date":"2019-06-12","close":17920.0},{"date":"2019-06-13","close":17750.0},{"date":"2019-06-14","close":17320.0},{"date":"2019-06-17","close":17380.0},{"date":"2019-06-18","close":17355.0},{"date":"2019-06-19","close":17600.0},{"date":"2019-06-20","close":17550.0},{"date":"2019-06-21","close":17425.0},{"date":"2019-06-24","close":17425.0},{"date":"2019-06-25","close":17620.0},{"date":"2019-06-26","close":17100.0},{"date":"2019-06-27","close":17100.0},{"date":"2019-06-28","close":17100.0},{"date":"2019-07-01","close":17075.0},{"date":"2019-07-02","close":17075.0},{"date":"2019-07-03","close":17180.0},{"date":"2019-07-04","close":17055.0},{"date":"2019-07-05","close":17205.0},{"date":"2019-07-08","close":16730.0},{"date":"2019-07-09","close":16650.0},{"date":"2019-07-10","close":16855.0},{"date":"2019-07-11","close":17075.0},{"date":"2019-07-12","close":16905.0},{"date":"2019-07-15","close":16325.0},{"date":"2019-07-16","close":16080.0},{"date":"2019-07-17","close":15885.0},{"date":"2019-07-18","close":16105.0},{"date":"2019-07-19","close":16325.0},{"date":"2019-07-22","close":16150.0},{"date":"2019-07-23","close":15975.0},{"date":"2019-07-24","close":15885.0},{"date":"2019-07-25","close":15755.0},{"date":"2019-07-26","close":15535.0},{"date":"2019-07-29","close":14715.0},{"date":"2019-07-30","close":15040.0},{"date":"2019-07-31","close":15060.0},{"date":"2019-08-01","close":15155.0},{"date":"2019-08-02","close":15330.0},{"date":"2019-08-05","close":14655.0},{"date":"2019-08-06","close":14435.0},{"date":"2019-08-07","close":14505.0},{"date":"2019-08-08","close":14785.0},{"date":"2019-08-09","close":14960.0},{"date":"2019-08-12","close":15040.0},{"date":"2019-08-13","close":14935.0},{"date":"2019-08-14","close":15885.0},{"date":"2019-08-16","close":15385.0},{"date":"2019-08-19","close":15385.0},{"date":"2019-08-20","close":15410.0},{"date":"2019-08-21","close":15385.0},{"date":"2019-08-22","close":15455.0},{"date":"2019-08-23","close":15260.0},{"date":"2019-08-26","close":14415.0},{"date":"2019-08-27","close":14740.0},{"date":"2019-08-28","close":14890.0},{"date":"2019-08-29","close":14585.0},{"date":"2019-08-30","close":14935.0},{"date":"2019-09-02","close":15210.0},{"date":"2019-09-03","close":15130.0},{"date":"2019-09-04","close":15235.0},{"date":"2019-09-05","close":14910.0},{"date":"2019-09-06","close":14715.0},{"date":"2019-09-09","close":14610.0},{"date":"2019-09-10","close":14760.0},{"date":"2019-09-11","close":14910.0},{"date":"2019-09-16","close":15060.0},{"date":"2019-09-17","close":15130.0},{"date":"2019-09-18","close":15005.0},{"date":"2019-09-19","close":15005.0},{"date":"2019-09-20","close":15085.0},{"date":"2019-09-23","close":15305.0},{"date":"2019-09-24","close":15210.0},{"date":"2019-09-25","close":14910.0},{"date":"2019-09-26","close":14890.0},{"date":"2019-09-27","close":14865.0},{"date":"2019-09-30","close":15005.0},{"date":"2019-10-01","close":15130.0},{"date":"2019-10-02","close":15005.0},{"date":"2019-10-04","close":15040.0},{"date":"2019-10-07","close":14890.0},{"date":"2019-10-08","close":15005.0},{"date":"2019-10-10","close":14980.0},{"date":"2019-10-11","close":14960.0},{"date":"2019-10-14","close":14935.0},{"date":"2019-10-15","close":15130.0},{"date":"2019-10-16","close":15005.0},{"date":"2019-10-17","close":14865.0},{"date":"2019-10-18","close":15040.0},{"date":"2019-10-21","close":14935.0},{"date":"2019-10-22","close":14805.0},{"date":"2019-10-23","close":14655.0},{"date":"2019-10-24","close":14690.0},{"date":"2019-10-25","close":14540.0},{"date":"2019-10-28","close":14655.0},{"date":"2019-10-29","close":14830.0},{"date":"2019-10-30","close":14910.0},{"date":"2019-10-31","close":14910.0},{"date":"2019-11-01","close":14960.0},{"date":"2019-11-04","close":14960.0},{"date":"2019-11-05","close":15005.0},{"date":"2019-11-06","close":14980.0},{"date":"2019-11-07","close":15040.0},{"date":"2019-11-08","close":15155.0},{"date":"2019-11-11","close":15155.0},{"date":"2019-11-12","close":15155.0},{"date":"2019-11-13","close":15190.0},{"date":"2019-11-14","close":15235.0},{"date":"2019-11-15","close":14960.0},{"date":"2019-11-18","close":14960.0},{"date":"2019-11-19","close":14935.0},{"date":"2019-11-20","close":14890.0},{"date":"2019-11-21","close":14865.0},{"date":"2019-11-22","close":14830.0},{"date":"2019-11-25","close":14910.0},{"date":"2019-11-26","close":14830.0},{"date":"2019-11-27","close":14910.0},{"date":"2019-11-28","close":14865.0},{"date":"2019-11-29","close":14980.0},{"date":"2019-12-02","close":14690.0},{"date":"2019-12-03","close":14565.0},{"date":"2019-12-04","close":14565.0},{"date":"2019-12-05","close":14505.0},{"date":"2019-12-06","close":14435.0},{"date":"2019-12-09","close":14160.0},{"date":"2019-12-10","close":14135.0},{"date":"2019-12-11","close":14285.0},{"date":"2019-12-12","close":14330.0},{"date":"2019-12-13","close":14330.0},{"date":"2019-12-16","close":14655.0},{"date":"2019-12-17","close":15365.0},{"date":"2019-12-18","close":15630.0},{"date":"2019-12-19","close":15500.0},{"date":"2019-12-20","close":20145.0},{"date":"2019-12-23","close":16255.0},{"date":"2019-12-24","close":15455.0},{"date":"2019-12-26","close":15480.0},{"date":"2019-12-27","close":15500.0},{"date":"2019-12-30","close":15500.0},{"date":"2020-01-02","close":16185.0},{"date":"2020-01-03","close":16105.0},{"date":"2020-01-06","close":16035.0},{"date":"2020-01-07","close":16150.0},{"date":"2020-01-08","close":15430.0},{"date":"2020-01-09","close":16380.0},{"date":"2020-01-10","close":16880.0},{"date":"2020-01-13","close":16705.0},{"date":"2020-01-14","close":16625.0},{"date":"2020-01-15","close":17295.0},{"date":"2020-01-16","close":17100.0},{"date":"2020-01-17","close":17100.0},{"date":"2020-01-20","close":16600.0},{"date":"2020-01-21","close":16880.0},{"date":"2020-01-22","close":17380.0},{"date":"2020-01-23","close":16820.0},{"date":"2020-01-28","close":16530.0},{"date":"2020-01-29","close":16970.0},{"date":"2020-01-30","close":16775.0},{"date":"2020-01-31","close":16685.0},{"date":"2020-02-03","close":17600.0},{"date":"2020-02-04","close":17700.0},{"date":"2020-02-05","close":17700.0},{"date":"2020-02-06","close":17620.0},{"date":"2020-02-07","close":17750.0},{"date":"2020-02-10","close":17700.0},{"date":"2020-02-11","close":17600.0},{"date":"2020-02-12","close":17600.0},{"date":"2020-02-13","close":17600.0},{"date":"2020-02-14","close":17380.0},{"date":"2020-02-17","close":16925.0},{"date":"2020-02-18","close":17180.0},{"date":"2020-02-19","close":17225.0},{"date":"2020-02-20","close":17550.0},{"date":"2020-02-21","close":17075.0},{"date":"2020-02-24","close":17125.0},{"date":"2020-02-25","close":17225.0},{"date":"2020-02-26","close":17205.0},{"date":"2020-02-27","close":16775.0},{"date":"2020-02-28","close":15735.0},{"date":"2020-03-02","close":15930.0},{"date":"2020-03-03","close":16380.0},{"date":"2020-03-04","close":16530.0},{"date":"2020-03-05","close":16555.0},{"date":"2020-03-06","close":16280.0},{"date":"2020-03-09","close":15710.0},{"date":"2020-03-10","close":15630.0},{"date":"2020-03-11","close":15305.0},{"date":"2020-03-12","close":14785.0},{"date":"2020-03-13","close":12840.0},{"date":"2020-03-16","close":12515.0},{"date":"2020-03-17","close":12745.0},{"date":"2020-03-18","close":11995.0},{"date":"2020-03-19","close":11195.0},{"date":"2020-03-20","close":12860.0},{"date":"2020-03-23","close":11795.0},{"date":"2020-03-24","close":12640.0},{"date":"2020-03-25","close":13185.0},{"date":"2020-03-26","close":13140.0},{"date":"2020-03-27","close":12640.0},{"date":"2020-03-30","close":13140.0},{"date":"2020-03-31","close":13485.0},{"date":"2020-04-01","close":14045.0},{"date":"2020-04-02","close":14435.0},{"date":"2020-04-03","close":14505.0},{"date":"2020-04-06","close":14935.0},{"date":"2020-04-07","close":15130.0},{"date":"2020-04-08","close":16080.0},{"date":"2020-04-09","close":16230.0},{"date":"2020-04-10","close":15860.0},{"date":"2020-04-13","close":15305.0},{"date":"2020-04-14","close":15685.0},{"date":"2020-04-16","close":15605.0},{"date":"2020-04-17","close":15755.0},{"date":"2020-04-20","close":15930.0},{"date":"2020-04-21","close":15885.0},{"date":"2020-04-22","close":15930.0},{"date":"2020-04-23","close":16060.0},{"date":"2020-04-24","close":16060.0},{"date":"2020-04-27","close":16360.0},{"date":"2020-04-28","close":16230.0},{"date":"2020-04-29","close":16230.0},{"date":"2020-05-04","close":16580.0},{"date":"2020-05-06","close":16950.0},{"date":"2020-05-07","close":17250.0},{"date":"2020-05-08","close":17055.0},{"date":"2020-05-11","close":16730.0},{"date":"2020-05-12","close":16380.0},{"date":"2020-05-13","close":17005.0},{"date":"2020-05-14","close":17205.0},{"date":"2020-05-15","close":17320.0},{"date":"2020-05-18","close":17320.0},{"date":"2020-05-19","close":17380.0},{"date":"2020-05-20","close":17600.0},{"date":"2020-05-21","close":17505.0},{"date":"2020-05-22","close":17030.0},{"date":"2020-05-25","close":17100.0},{"date":"2020-05-26","close":17425.0},{"date":"2020-05-27","close":17400.0},{"date":"2020-05-28","close":17355.0},{"date":"2020-05-29","close":17355.0},{"date":"2020-06-01","close":17295.0},{"date":"2020-06-02","close":17295.0},{"date":"2020-06-03","close":16970.0},{"date":"2020-06-04","close":17100.0},{"date":"2020-06-05","close":17030.0},{"date":"2020-06-08","close":16925.0},{"date":"2020-06-09","close":16970.0},{"date":"2020-06-10","close":16950.0},{"date":"2020-06-11","close":16430.0},{"date":"2020-06-12","close":16475.0},{"date":"2020-06-15","close":15930.0},{"date":"2020-06-16","close":16300.0},{"date":"2020-06-17","close":16125.0},{"date":"2020-06-18","close":16360.0},{"date":"2020-06-19","close":16730.0},{"date":"2020-06-22","close":16775.0},{"date":"2020-06-23","close":16450.0},{"date":"2020-06-24","close":16380.0},{"date":"2020-06-25","close":15605.0},{"date":"2020-06-26","close":15710.0},{"date":"2020-06-29","close":15430.0},{"date":"2020-06-30","close":15755.0},{"date":"2020-07-01","close":15825.0},{"date":"2020-07-02","close":15500.0},{"date":"2020-07-03","close":15710.0},{"date":"2020-07-06","close":15685.0},{"date":"2020-07-07","close":15500.0},{"date":"2020-07-08","close":15605.0},{"date":"2020-07-09","close":15710.0},{"date":"2020-07-10","close":15735.0},{"date":"2020-07-13","close":17400.0},{"date":"2020-07-14","close":16950.0},{"date":"2020-07-15","close":17275.0},{"date":"2020-07-16","close":16950.0},{"date":"2020-07-17","close":17205.0},{"date":"2020-07-20","close":17380.0},{"date":"2020-07-21","close":17970.0},{"date":"2020-07-22","close":17945.0},{"date":"2020-07-23","close":16950.0},{"date":"2020-07-24","close":16970.0},{"date":"2020-07-27","close":17180.0},{"date":"2020-07-28","close":16970.0},{"date":"2020-07-29","close":16970.0},{"date":"2020-07-30","close":16775.0},{"date":"2020-07-31","close":16800.0},{"date":"2020-08-03","close":17250.0},{"date":"2020-08-04","close":16970.0},{"date":"2020-08-05","close":17055.0},{"date":"2020-08-06","close":16880.0},{"date":"2020-08-07","close":17075.0},{"date":"2020-08-10","close":17145.0},{"date":"2020-08-11","close":16950.0},{"date":"2020-08-12","close":16905.0},{"date":"2020-08-13","close":17005.0},{"date":"2020-08-14","close":17030.0},{"date":"2020-08-18","close":16430.0},{"date":"2020-08-19","close":16300.0},{"date":"2020-08-20","close":15410.0},{"date":"2020-08-21","close":16185.0},{"date":"2020-08-24","close":16035.0},{"date":"2020-08-25","close":16255.0},{"date":"2020-08-26","close":16035.0},{"date":"2020-08-27","close":16880.0},{"date":"2020-08-28","close":17620.0},{"date":"2020-08-31","close":17700.0},{"date":"2020-09-01","close":18005.0},{"date":"2020-09-02","close":18200.0},{"date":"2020-09-03","close":18325.0},{"date":"2020-09-04","close":17970.0},{"date":"2020-09-07","close":19170.0},{"date":"2020-09-08","close":18570.0},{"date":"2020-09-09","close":18270.0},{"date":"2020-09-10","close":18225.0},{"date":"2020-09-11","close":17945.0},{"date":"2020-09-14","close":18070.0},{"date":"2020-09-15","close":17795.0},{"date":"2020-09-16","close":18290.0},{"date":"2020-09-17","close":17725.0},{"date":"2020-09-18","close":17275.0},{"date":"2020-09-21","close":16775.0},{"date":"2020-09-22","close":17180.0},{"date":"2020-09-23","close":17600.0},{"date":"2020-09-24","close":17125.0},{"date":"2020-09-25","close":17205.0},{"date":"2020-09-28","close":17700.0},{"date":"2020-09-29","close":17770.0},{"date":"2020-10-05","close":17505.0},{"date":"2020-10-06","close":17205.0},{"date":"2020-10-07","close":17250.0},{"date":"2020-10-08","close":17250.0},{"date":"2020-10-12","close":17055.0},{"date":"2020-10-13","close":16925.0},{"date":"2020-10-14","close":16925.0},{"date":"2020-10-15","close":17125.0},{"date":"2020-10-16","close":17275.0},{"date":"2020-10-19","close":16950.0},{"date":"2020-10-20","close":16925.0},{"date":"2020-10-21","close":17600.0},{"date":"2020-10-22","close":17030.0},{"date":"2020-10-23","close":17900.0},{"date":"2020-10-26","close":16925.0},{"date":"2020-10-27","close":16925.0},{"date":"2020-10-28","close":17180.0},{"date":"2020-10-29","close":18375.0},{"date":"2020-10-30","close":17425.0},{"date":"2020-11-02","close":18545.0},{"date":"2020-11-03","close":19325.0},{"date":"2020-11-04","close":18720.0},{"date":"2020-11-05","close":19865.0},{"date":"2020-11-06","close":19265.0},{"date":"2020-11-09","close":19290.0},{"date":"2020-11-10","close":18720.0},{"date":"2020-11-11","close":18790.0},{"date":"2020-11-12","close":18615.0},{"date":"2020-11-13","close":21085.0},{"date":"2020-11-16","close":21810.0},{"date":"2020-11-17","close":21560.0},{"date":"2020-11-18","close":23895.0},{"date":"2020-11-19","close":21835.0},{"date":"2020-11-20","close":21660.0},{"date":"2020-11-23","close":21965.0},{"date":"2020-11-24","close":22960.0},{"date":"2020-11-25","close":22980.0},{"date":"2020-11-26","close":22810.0},{"date":"2020-11-27","close":27635.0},{"date":"2020-11-30","close":31170.0},{"date":"2020-12-01","close":30020.0},{"date":"2020-12-02","close":29430.0},{"date":"2020-12-03","close":28135.0},{"date":"2020-12-04","close":30625.0},{"date":"2020-12-07","close":34515.0},{"date":"2020-12-08","close":32070.0},{"date":"2020-12-09","close":32270.0},{"date":"2020-12-10","close":31875.0},{"date":"2020-12-11","close":31575.0},{"date":"2020-12-14","close":33520.0},{"date":"2020-12-15","close":33310.0},{"date":"2020-12-16","close":38395.0},{"date":"2020-12-17","close":39345.0},{"date":"2020-12-18","close":39735.0},{"date":"2020-12-21","close":39495.0},{"date":"2020-12-22","close":36400.0},{"date":"2020-12-23","close":34155.0},{"date":"2020-12-24","close":32370.0},{"date":"2020-12-28","close":30380.0},{"date":"2020-12-29","close":32370.0},{"date":"2020-12-30","close":31770.0},{"date":"2021-01-04","close":30880.0},{"date":"2021-01-05","close":30475.0},{"date":"2021-01-06","close":30730.0},{"date":"2021-01-07","close":30425.0},{"date":"2021-01-08","close":29385.0},{"date":"2021-01-11","close":28480.0},{"date":"2021-01-12","close":30625.0},{"date":"2021-01-13","close":33220.0},{"date":"2021-01-14","close":30275.0},{"date":"2021-01-15","close":29325.0},{"date":"2021-01-18","close":27785.0},{"date":"2021-01-19","close":28830.0},{"date":"2021-01-20","close":29130.0},{"date":"2021-01-21","close":28585.0},{"date":"2021-01-22","close":28530.0},{"date":"2021-01-25","close":28330.0},{"date":"2021-01-26","close":27985.0},{"date":"2021-01-27","close":28180.0},{"date":"2021-01-28","close":31665.0},{"date":"2021-01-29","close":34215.0},{"date":"2021-02-01","close":33220.0},{"date":"2021-02-02","close":34110.0},{"date":"2021-02-03","close":33460.0},{"date":"2021-02-04","close":32165.0},{"date":"2021-02-05","close":31375.0},{"date":"2021-02-08","close":30170.0},{"date":"2021-02-09","close":29825.0},{"date":"2021-02-10","close":30625.0},{"date":"2021-02-15","close":39795.0},{"date":"2021-02-16","close":51545.0},{"date":"2021-02-17","close":56270.0},{"date":"2021-02-18","close":40085.0},{"date":"2021-02-19","close":38590.0},{"date":"2021-02-22","close":38940.0},{"date":"2021-02-23","close":38150.0},{"date":"2021-02-24","close":36655.0},{"date":"2021-02-25","close":37550.0},{"date":"2021-02-26","close":37200.0},{"date":"2021-03-02","close":37095.0},{"date":"2021-03-03","close":37595.0},{"date":"2021-03-04","close":38300.0},{"date":"2021-03-05","close":38300.0},{"date":"2021-03-08","close":37550.0},{"date":"2021-03-09","close":35450.0},{"date":"2021-03-10","close":33415.0},{"date":"2021-03-11","close":34455.0},{"date":"2021-03-12","close":33370.0},{"date":"2021-03-15","close":33160.0},{"date":"2021-03-16","close":33220.0},{"date":"2021-03-17","close":32965.0},{"date":"2021-03-18","close":33160.0},{"date":"2021-03-19","close":34455.0},{"date":"2021-03-22","close":34065.0},{"date":"2021-03-23","close":35405.0},{"date":"2021-03-24","close":35905.0},{"date":"2021-03-25","close":36010.0},{"date":"2021-03-26","close":35360.0},{"date":"2021-03-29","close":34110.0},{"date":"2021-03-30","close":35010.0},{"date":"2021-03-31","close":35010.0},{"date":"2021-04-01","close":34760.0},{"date":"2021-04-02","close":34605.0},{"date":"2021-04-05","close":34110.0},{"date":"2021-04-06","close":33760.0},{"date":"2021-04-07","close":35800.0},{"date":"2021-04-08","close":37245.0},{"date":"2021-04-09","close":36450.0},{"date":"2021-04-12","close":35255.0},{"date":"2021-04-13","close":35950.0},{"date":"2021-04-14","close":36750.0},{"date":"2021-04-15","close":35450.0},{"date":"2021-04-16","close":35510.0},{"date":"2021-04-19","close":35210.0},{"date":"2021-04-20","close":35450.0},{"date":"2021-04-21","close":36355.0},{"date":"2021-04-22","close":35860.0},{"date":"2021-04-23","close":35555.0},{"date":"2021-04-26","close":35660.0},{"date":"2021-04-27","close":34860.0},{"date":"2021-04-28","close":34215.0},{"date":"2021-04-29","close":34655.0},{"date":"2021-04-30","close":34215.0},{"date":"2021-05-03","close":34305.0},{"date":"2021-05-04","close":34515.0},{"date":"2021-05-06","close":35010.0},{"date":"2021-05-07","close":34955.0},{"date":"2021-05-10","close":35060.0},{"date":"2021-05-11","close":34365.0},{"date":"2021-05-12","close":33715.0},{"date":"2021-05-13","close":33310.0},{"date":"2021-05-14","close":33370.0},{"date":"2021-05-17","close":33370.0},{"date":"2021-05-18","close":33460.0},{"date":"2021-05-20","close":33660.0},{"date":"2021-05-21","close":33415.0},{"date":"2021-05-24","close":33115.0},{"date":"2021-05-25","close":33265.0},{"date":"2021-05-26","close":33220.0},{"date":"2021-05-27","close":33020.0},{"date":"2021-05-28","close":33715.0},{"date":"2021-05-31","close":33460.0},{"date":"2021-06-01","close":35210.0},{"date":"2021-06-02","close":35060.0},{"date":"2021-06-03","close":35210.0},{"date":"2021-06-04","close":36505.0},{"date":"2021-06-07","close":37350.0},{"date":"2021-06-08","close":36945.0},{"date":"2021-06-09","close":36450.0},{"date":"2021-06-10","close":36855.0},{"date":"2021-06-11","close":37550.0},{"date":"2021-06-14","close":38245.0},{"date":"2021-06-15","close":37500.0},{"date":"2021-06-16","close":37155.0},{"date":"2021-06-17","close":36750.0},{"date":"2021-06-18","close":38395.0},{"date":"2021-06-21","close":38695.0},{"date":"2021-06-22","close":39390.0},{"date":"2021-06-23","close":38345.0},{"date":"2021-06-24","close":38150.0},{"date":"2021-06-25","close":38245.0},{"date":"2021-06-28","close":37745.0},{"date":"2021-06-29","close":37245.0},{"date":"2021-06-30","close":37595.0},{"date":"2021-07-01","close":37595.0},{"date":"2021-07-02","close":37245.0},{"date":"2021-07-05","close":37050.0},{"date":"2021-07-06","close":37005.0},{"date":"2021-07-07","close":46115.0},{"date":"2021-07-08","close":42630.0},{"date":"2021-07-09","close":41335.0},{"date":"2021-07-12","close":41785.0},{"date":"2021-07-13","close":41680.0},{"date":"2021-07-14","close":42225.0},{"date":"2021-07-15","close":41440.0},{"date":"2021-07-16","close":40790.0},{"date":"2021-07-19","close":40340.0},{"date":"2021-07-20","close":41440.0},{"date":"2021-07-21","close":41080.0},{"date":"2021-07-22","close":40835.0},{"date":"2021-07-23","close":40535.0},{"date":"2021-07-26","close":40190.0},{"date":"2021-07-27","close":39735.0},{"date":"2021-07-28","close":40685.0},{"date":"2021-07-29","close":39390.0},{"date":"2021-07-30","close":38195.0},{"date":"2021-08-02","close":38500.0},{"date":"2021-08-03","close":37700.0},{"date":"2021-08-04","close":38395.0},{"date":"2021-08-05","close":40235.0},{"date":"2021-08-06","close":39390.0},{"date":"2021-08-09","close":38590.0},{"date":"2021-08-10","close":38590.0},{"date":"2021-08-11","close":38800.0},{"date":"2021-08-12","close":38345.0},{"date":"2021-08-13","close":37400.0},{"date":"2021-08-17","close":35210.0},{"date":"2021-08-18","close":35755.0},{"date":"2021-08-19","close":34560.0},{"date":"2021-08-20","close":33265.0},{"date":"2021-08-23","close":33760.0},{"date":"2021-08-24","close":34560.0},{"date":"2021-08-25","close":35105.0},{"date":"2021-08-26","close":35405.0},{"date":"2021-08-27","close":36300.0},{"date":"2021-08-30","close":36205.0},{"date":"2021-08-31","close":36010.0},{"date":"2021-09-01","close":36160.0},{"date":"2021-09-02","close":35755.0},{"date":"2021-09-03","close":36355.0},{"date":"2021-09-06","close":37200.0},{"date":"2021-09-07","close":36945.0},{"date":"2021-09-08","close":36400.0},{"date":"2021-09-09","close":36400.0},{"date":"2021-09-10","close":36355.0},{"date":"2021-09-13","close":36160.0},{"date":"2021-09-14","close":36010.0},{"date":"2021-09-15","close":35800.0},{"date":"2021-09-16","close":35860.0},{"date":"2021-09-17","close":35800.0},{"date":"2021-09-23","close":35300.0},{"date":"2021-09-24","close":35105.0},{"date":"2021-09-27","close":34910.0},{"date":"2021-09-28","close":34215.0},{"date":"2021-09-29","close":33460.0},{"date":"2021-09-30","close":33265.0},{"date":"2021-10-01","close":32315.0},{"date":"2021-10-05","close":31470.0},{"date":"2021-10-06","close":30380.0},{"date":"2021-10-07","close":31875.0},{"date":"2021-10-08","close":32315.0},{"date":"2021-10-12","close":33715.0},{"date":"2021-10-13","close":34260.0},{"date":"2021-10-14","close":34860.0},{"date":"2021-10-15","close":34860.0},{"date":"2021-10-18","close":35555.0},{"date":"2021-10-19","close":35010.0},{"date":"2021-10-20","close":34760.0},{"date":"2021-10-21","close":34710.0},{"date":"2021-10-22","close":37245.0},{"date":"2021-10-25","close":36160.0},{"date":"2021-10-26","close":36010.0},{"date":"2021-10-27","close":35555.0},{"date":"2021-10-28","close":34805.0},{"date":"2021-10-29","close":35300.0},{"date":"2021-11-01","close":34410.0},{"date":"2021-11-02","close":35010.0},{"date":"2021-11-03","close":34910.0},{"date":"2021-11-04","close":34560.0},{"date":"2021-11-05","close":33910.0},{"date":"2021-11-08","close":34065.0},{"date":"2021-11-09","close":34305.0},{"date":"2021-11-10","close":33865.0},{"date":"2021-11-11","close":33415.0},{"date":"2021-11-12","close":35860.0},{"date":"2021-11-15","close":34955.0},{"date":"2021-11-16","close":34805.0},{"date":"2021-11-17","close":34710.0},{"date":"2021-11-18","close":34860.0},{"date":"2021-11-19","close":35255.0},{"date":"2021-11-22","close":36010.0},{"date":"2021-11-23","close":35060.0},{"date":"2021-11-24","close":35705.0},{"date":"2021-11-25","close":35105.0},{"date":"2021-11-26","close":35405.0},{"date":"2021-11-29","close":35755.0},{"date":"2021-11-30","close":33960.0},{"date":"2021-12-01","close":35010.0},{"date":"2021-12-02","close":36205.0},{"date":"2021-12-03","close":35360.0},{"date":"2021-12-06","close":36100.0},{"date":"2021-12-07","close":36055.0},{"date":"2021-12-08","close":36355.0},{"date":"2021-12-09","close":36300.0},{"date":"2021-12-10","close":36655.0},{"date":"2021-12-13","close":36450.0},{"date":"2021-12-14","close":35800.0},{"date":"2021-12-15","close":36750.0},{"date":"2021-12-16","close":36750.0},{"date":"2021-12-17","close":36400.0},{"date":"2021-12-20","close":35660.0},{"date":"2021-12-21","close":35755.0},{"date":"2021-12-22","close":35905.0},{"date":"2021-12-23","close":35605.0},{"date":"2021-12-24","close":35860.0},{"date":"2021-12-27","close":35905.0},{"date":"2021-12-28","close":36250.0},{"date":"2021-12-29","close":36750.0},{"date":"2021-12-30","close":37745.0},{"date":"2022-01-03","close":38345.0},{"date":"2022-01-04","close":39295.0},{"date":"2022-01-05","close":46010.0},{"date":"2022-01-06","close":47565.0},{"date":"2022-01-07","close":47565.0},{"date":"2022-01-10","close":45165.0},{"date":"2022-01-11","close":46210.0},{"date":"2022-01-12","close":45120.0},{"date":"2022-01-13","close":45120.0},{"date":"2022-01-14","close":44625.0},{"date":"2022-01-17","close":44670.0},{"date":"2022-01-18","close":43870.0},{"date":"2022-01-19","close":44820.0},{"date":"2022-01-20","close":46765.0},{"date":"2022-01-21","close":47610.0},{"date":"2022-01-24","close":53040.0},{"date":"2022-01-25","close":47565.0},{"date":"2022-01-26","close":46070.0},{"date":"2022-01-27","close":45015.0},{"date":"2022-01-28","close":49000.0},{"date":"2022-02-03","close":53780.0},{"date":"2022-02-04","close":50295.0},{"date":"2022-02-07","close":47855.0},{"date":"2022-02-08","close":47655.0},{"date":"2022-02-09","close":48210.0},{"date":"2022-02-10","close":49210.0},{"date":"2022-02-11","close":48210.0},{"date":"2022-02-14","close":49750.0},{"date":"2022-02-15","close":47505.0},{"date":"2022-02-16","close":49650.0},{"date":"2022-02-17","close":48650.0},{"date":"2022-02-18","close":49800.0},{"date":"2022-02-21","close":49450.0},{"date":"2022-02-22","close":48455.0},{"date":"2022-02-23","close":50055.0},{"date":"2022-02-24","close":48650.0},{"date":"2022-02-25","close":52545.0},{"date":"2022-02-28","close":53285.0},{"date":"2022-03-02","close":52290.0},{"date":"2022-03-03","close":55030.0},{"date":"2022-03-04","close":53540.0},{"date":"2022-03-07","close":51790.0},{"date":"2022-03-08","close":52045.0},{"date":"2022-03-10","close":53040.0},{"date":"2022-03-11","close":52045.0},{"date":"2022-03-14","close":51290.0},{"date":"2022-03-15","close":50795.0},{"date":"2022-03-16","close":52785.0},{"date":"2022-03-17","close":56270.0},{"date":"2022-03-18","close":58265.0},{"date":"2022-03-21","close":56770.0},{"date":"2022-03-22","close":57520.0},{"date":"2022-03-23","close":55030.0},{"date":"2022-03-24","close":56030.0},{"date":"2022-03-25","close":54280.0},{"date":"2022-03-28","close":54035.0},{"date":"2022-03-29","close":54535.0},{"date":"2022-03-30","close":55030.0},{"date":"2022-03-31","close":53285.0},{"date":"2022-04-01","close":52545.0},{"date":"2022-04-04","close":52785.0},{"date":"2022-04-05","close":53285.0},{"date":"2022-04-06","close":53040.0},{"date":"2022-04-07","close":53540.0},{"date":"2022-04-08","close":54780.0},{"date":"2022-04-11","close":53285.0},{"date":"2022-04-12","close":53285.0},{"date":"2022-04-13","close":52545.0},{"date":"2022-04-14","close":52785.0},{"date":"2022-04-15","close":53285.0},{"date":"2022-04-18","close":52785.0},{"date":"2022-04-19","close":53540.0},{"date":"2022-04-20","close":54280.0},{"date":"2022-04-21","close":54535.0},{"date":"2022-04-22","close":54535.0},{"date":"2022-04-25","close":54780.0},{"date":"2022-04-26","close":54535.0},{"date":"2022-04-27","close":53285.0},{"date":"2022-04-28","close":53540.0},{"date":"2022-04-29","close":54535.0},{"date":"2022-05-02","close":55275.0},{"date":"2022-05-03","close":55530.0},{"date":"2022-05-04","close":54780.0},{"date":"2022-05-06","close":63000.0},{"date":"2022-05-09","close":58020.0},{"date":"2022-05-10","close":62500.0},{"date":"2022-05-11","close":75205.0},{"date":"2022-05-12","close":75460.0},{"date":"2022-05-13","close":74705.0},{"date":"2022-05-16","close":74705.0},{"date":"2022-05-17","close":74205.0},{"date":"2022-05-18","close":74705.0},{"date":"2022-05-19","close":62260.0},{"date":"2022-05-20","close":60765.0},{"date":"2022-05-23","close":61260.0},{"date":"2022-05-24","close":59270.0},{"date":"2022-05-25","close":58520.0},{"date":"2022-05-26","close":59270.0},{"date":"2022-05-27","close":58520.0},{"date":"2022-05-30","close":59015.0},{"date":"2022-05-31","close":61760.0},{"date":"2022-06-02","close":60010.0},{"date":"2022-06-03","close":62005.0},{"date":"2022-06-07","close":59270.0},{"date":"2022-06-08","close":60510.0},{"date":"2022-06-09","close":61760.0},{"date":"2022-06-10","close":66485.0},{"date":"2022-06-13","close":69725.0},{"date":"2022-06-14","close":64990.0},{"date":"2022-06-15","close":46660.0},{"date":"2022-06-16","close":41080.0},{"date":"2022-06-17","close":37350.0},{"date":"2022-06-20","close":35800.0},{"date":"2022-06-21","close":36205.0},{"date":"2022-06-22","close":34860.0},{"date":"2022-06-23","close":32370.0},{"date":"2022-06-24","close":34655.0},{"date":"2022-06-27","close":38650.0},{"date":"2022-06-28","close":38845.0},{"date":"2022-06-29","close":37850.0},{"date":"2022-06-30","close":36450.0},{"date":"2022-07-01","close":35605.0},{"date":"2022-07-04","close":35210.0},{"date":"2022-07-05","close":35705.0},{"date":"2022-07-06","close":34805.0},{"date":"2022-07-07","close":35360.0},{"date":"2022-07-08","close":36250.0},{"date":"2022-07-11","close":35705.0},{"date":"2022-07-12","close":34805.0},{"date":"2022-07-13","close":34305.0},{"date":"2022-07-14","close":34305.0},{"date":"2022-07-15","close":33520.0},{"date":"2022-07-18","close":34410.0},{"date":"2022-07-19","close":34365.0},{"date":"2022-07-20","close":34760.0},{"date":"2022-07-21","close":36450.0},{"date":"2022-07-22","close":36010.0},{"date":"2022-07-25","close":36010.0},{"date":"2022-07-26","close":38345.0},{"date":"2022-07-27","close":37245.0},{"date":"2022-07-28","close":37400.0},{"date":"2022-07-29","close":37200.0},{"date":"2022-08-01","close":37200.0},{"date":"2022-08-02","close":36600.0},{"date":"2022-08-03","close":36655.0},{"date":"2022-08-04","close":36600.0},{"date":"2022-08-05","close":36600.0},{"date":"2022-08-08","close":36705.0},{"date":"2022-08-09","close":36205.0},{"date":"2022-08-10","close":35510.0},{"date":"2022-08-11","close":35950.0},{"date":"2022-08-12","close":36795.0},{"date":"2022-08-16","close":36100.0},{"date":"2022-08-17","close":35360.0},{"date":"2022-08-18","close":35060.0},{"date":"2022-08-19","close":34955.0},{"date":"2022-08-22","close":35450.0},{"date":"2022-08-23","close":35060.0},{"date":"2022-08-24","close":35300.0},{"date":"2022-08-25","close":36100.0},{"date":"2022-08-26","close":36250.0},{"date":"2022-08-29","close":36600.0},{"date":"2022-08-30","close":37940.0},{"date":"2022-08-31","close":38345.0},{"date":"2022-09-01","close":37895.0},{"date":"2022-09-02","close":36750.0},{"date":"2022-09-05","close":36250.0},{"date":"2022-09-06","close":36400.0},{"date":"2022-09-07","close":35300.0},{"date":"2022-09-08","close":36705.0},{"date":"2022-09-13","close":39040.0},{"date":"2022-09-14","close":40535.0},{"date":"2022-09-15","close":43870.0},{"date":"2022-09-16","close":42680.0},{"date":"2022-09-19","close":40580.0},{"date":"2022-09-20","close":40835.0},{"date":"2022-09-21","close":40190.0},{"date":"2022-09-22","close":41530.0},{"date":"2022-09-23","close":41335.0},{"date":"2022-09-26","close":37350.0},{"date":"2022-09-27","close":36355.0},{"date":"2022-09-28","close":36505.0},{"date":"2022-09-29","close":36355.0},{"date":"2022-09-30","close":36795.0},{"date":"2022-10-04","close":36505.0},{"date":"2022-10-05","close":36300.0},{"date":"2022-10-06","close":37400.0},{"date":"2022-10-07","close":36945.0},{"date":"2022-10-11","close":35060.0},{"date":"2022-10-12","close":35510.0},{"date":"2022-10-13","close":33660.0},{"date":"2022-10-14","close":34955.0},{"date":"2022-10-17","close":34710.0},{"date":"2022-10-18","close":34655.0},{"date":"2022-10-19","close":33610.0},{"date":"2022-10-20","close":33520.0},{"date":"2022-10-21","close":32525.0},{"date":"2022-10-24","close":39190.0},{"date":"2022-10-25","close":40340.0},{"date":"2022-10-26","close":41080.0},{"date":"2022-10-27","close":43220.0},{"date":"2022-10-28","close":45120.0},{"date":"2022-10-31","close":46010.0},{"date":"2022-11-01","close":49105.0},{"date":"2022-11-02","close":51790.0},{"date":"2022-11-03","close":52545.0},{"date":"2022-11-04","close":49800.0},{"date":"2022-11-07","close":46315.0},{"date":"2022-11-08","close":47065.0},{"date":"2022-11-09","close":46465.0},{"date":"2022-11-10","close":48410.0},{"date":"2022-11-11","close":49750.0},{"date":"2022-11-14","close":48905.0},{"date":"2022-11-15","close":50295.0},{"date":"2022-11-16","close":53040.0},{"date":"2022-11-17","close":59515.0},{"date":"2022-11-18","close":58770.0},{"date":"2022-11-21","close":57265.0},{"date":"2022-11-22","close":62260.0},{"date":"2022-11-23","close":66485.0},{"date":"2022-11-24","close":66980.0},{"date":"2022-11-25","close":69970.0},{"date":"2022-11-28","close":73965.0},{"date":"2022-11-29","close":71960.0},{"date":"2022-11-30","close":74705.0},{"date":"2022-12-01","close":76455.0},{"date":"2022-12-02","close":79440.0},{"date":"2022-12-05","close":80935.0},{"date":"2022-12-06","close":82175.0},{"date":"2022-12-07","close":84165.0},{"date":"2022-12-08","close":68230.0},{"date":"2022-12-09","close":71960.0},{"date":"2022-12-12","close":72460.0},{"date":"2022-12-13","close":72460.0},{"date":"2022-12-14","close":63000.0},{"date":"2022-12-15","close":62260.0},{"date":"2022-12-16","close":63000.0},{"date":"2022-12-19","close":66240.0},{"date":"2022-12-20","close":65245.0},{"date":"2022-12-21","close":66740.0},{"date":"2022-12-22","close":63000.0},{"date":"2022-12-23","close":59015.0},{"date":"2022-12-26","close":59015.0},{"date":"2022-12-27","close":59270.0},{"date":"2022-12-28","close":59270.0},{"date":"2022-12-29","close":61260.0},{"date":"2023-01-02","close":67480.0},{"date":"2023-01-03","close":69725.0},{"date":"2023-01-04","close":71220.0},{"date":"2023-01-05","close":69970.0},{"date":"2023-01-06","close":69725.0},{"date":"2023-01-09","close":68730.0},{"date":"2023-01-10","close":69230.0},{"date":"2023-01-11","close":70225.0},{"date":"2023-01-12","close":69725.0},{"date":"2023-01-13","close":69725.0},{"date":"2023-01-16","close":69470.0},{"date":"2023-01-17","close":70225.0},{"date":"2023-01-18","close":70465.0},{"date":"2023-01-19","close":69470.0},{"date":"2023-01-20","close":69470.0},{"date":"2023-01-25","close":69230.0},{"date":"2023-01-26","close":70920.0},{"date":"2023-01-27","close":73465.0},{"date":"2023-01-30","close":74555.0},{"date":"2023-01-31","close":73015.0},{"date":"2023-02-01","close":73015.0},{"date":"2023-02-02","close":73015.0},{"date":"2023-02-03","close":73755.0},{"date":"2023-02-06","close":74810.0},{"date":"2023-02-07","close":75955.0},{"date":"2023-02-08","close":75655.0},{"date":"2023-02-09","close":76950.0},{"date":"2023-02-10","close":78640.0},{"date":"2023-02-13","close":79230.0},{"date":"2023-02-14","close":82670.0},{"date":"2023-02-15","close":83170.0},{"date":"2023-02-16","close":83225.0},{"date":"2023-02-17","close":82230.0},{"date":"2023-02-20","close":81585.0},{"date":"2023-02-21","close":80680.0},{"date":"2023-02-22","close":80740.0},{"date":"2023-02-23","close":81235.0},{"date":"2023-02-24","close":82080.0},{"date":"2023-02-27","close":82175.0},{"date":"2023-02-28","close":82175.0},{"date":"2023-03-02","close":82175.0},{"date":"2023-03-03","close":83225.0},{"date":"2023-03-06","close":84665.0},{"date":"2023-03-07","close":88160.0},{"date":"2023-03-08","close":89250.0},{"date":"2023-03-09","close":87650.0},{"date":"2023-03-10","close":83515.0},{"date":"2023-03-13","close":84920.0},{"date":"2023-03-14","close":85010.0},{"date":"2023-03-15","close":87015.0},{"date":"2023-03-16","close":88555.0},{"date":"2023-03-17","close":89655.0},{"date":"2023-03-20","close":91990.0},{"date":"2023-03-21","close":94980.0},{"date":"2023-03-22","close":94980.0},{"date":"2023-03-23","close":94980.0},{"date":"2023-03-24","close":93380.0},{"date":"2023-03-27","close":96125.0},{"date":"2023-03-28","close":100110.0},{"date":"2023-03-29","close":116540.0},{"date":"2023-03-30","close":123025.0},{"date":"2023-03-31","close":125260.0},{"date":"2023-04-03","close":128005.0},{"date":"2023-04-04","close":139455.0},{"date":"2023-04-05","close":132485.0},{"date":"2023-04-06","close":133480.0},{"date":"2023-04-07","close":136720.0},{"date":"2023-04-10","close":132485.0},{"date":"2023-04-11","close":132740.0},{"date":"2023-04-12","close":135970.0},{"date":"2023-04-13","close":142440.0},{"date":"2023-04-14","close":142440.0},{"date":"2023-04-17","close":148430.0},{"date":"2023-04-18","close":146935.0},{"date":"2023-04-19","close":190935.0},{"date":"2023-04-20","close":197070.0},{"date":"2023-04-21","close":201125.0},{"date":"2023-04-24","close":196840.0},{"date":"2023-04-25","close":196260.0},{"date":"2023-04-26","close":208650.0},{"date":"2023-04-27","close":208420.0},{"date":"2023-04-28","close":207030.0},{"date":"2023-05-02","close":203090.0},{"date":"2023-05-03","close":199155.0},{"date":"2023-05-04","close":200315.0},{"date":"2023-05-08","close":201125.0},{"date":"2023-05-09","close":199385.0},{"date":"2023-05-10","close":197765.0},{"date":"2023-05-11","close":198230.0},{"date":"2023-05-12","close":190355.0},{"date":"2023-05-15","close":192670.0},{"date":"2023-05-16","close":202745.0},{"date":"2023-05-17","close":215135.0},{"date":"2023-05-18","close":215830.0},{"date":"2023-05-19","close":225670.0},{"date":"2023-05-22","close":230185.0},{"date":"2023-05-23","close":231575.0},{"date":"2023-05-24","close":235630.0},{"date":"2023-05-25","close":233890.0},{"date":"2023-05-26","close":231000.0},{"date":"2023-05-30","close":231115.0},{"date":"2023-05-31","close":239680.0},{"date":"2023-06-01","close":248365.0},{"date":"2023-06-02","close":251840.0},{"date":"2023-06-05","close":236785.0},{"date":"2023-06-07","close":236785.0},{"date":"2023-06-08","close":236785.0},{"date":"2023-06-09","close":255315.0},{"date":"2023-06-12","close":254155.0},{"date":"2023-06-13","close":259365.0},{"date":"2023-06-14","close":263420.0},{"date":"2023-06-15","close":263420.0},{"date":"2023-06-16","close":270945.0},{"date":"2023-06-19","close":268630.0},{"date":"2023-06-20","close":270365.0},{"date":"2023-06-21","close":273260.0},{"date":"2023-06-22","close":278470.0},{"date":"2023-06-23","close":277890.0},{"date":"2023-06-26","close":275575.0},{"date":"2023-06-27","close":280785.0},{"date":"2023-06-28","close":281365.0},{"date":"2023-06-29","close":275000.0},{"date":"2023-06-30","close":275575.0},{"date":"2023-07-03","close":275575.0},{"date":"2023-07-04","close":275000.0},{"date":"2023-07-05","close":281365.0},{"date":"2023-07-06","close":283680.0},{"date":"2023-07-07","close":287735.0},{"date":"2023-07-10","close":286000.0},{"date":"2023-07-11","close":296420.0},{"date":"2023-07-12","close":306840.0},{"date":"2023-07-13","close":308575.0},{"date":"2023-07-14","close":323630.0},{"date":"2023-07-17","close":338105.0},{"date":"2023-07-18","close":342735.0},{"date":"2023-07-19","close":352575.0},{"date":"2023-07-20","close":358365.0},{"date":"2023-07-21","close":353155.0},{"date":"2023-07-24","close":400630.0},{"date":"2023-07-25","close":417420.0},{"date":"2023-07-26","close":463155.0},{"date":"2023-07-27","close":434210.0},{"date":"2023-07-28","close":470105.0},{"date":"2023-07-31","close":490365.0},{"date":"2023-08-01","close":497890.0},{"date":"2023-08-02","close":532630.0},{"date":"2023-08-03","close":550000.0},{"date":"2023-08-04","close":550575.0},{"date":"2023-08-07","close":573155.0},{"date":"2023-08-08","close":585890.0},{"date":"2023-08-09","close":560420.0},{"date":"2023-08-10","close":575470.0},{"date":"2023-08-11","close":532630.0},{"date":"2023-08-14","close":530315.0},{"date":"2023-08-16","close":529155.0},{"date":"2023-08-17","close":525105.0},{"date":"2023-08-18","close":525680.0},{"date":"2023-08-21","close":533210.0},{"date":"2023-08-22","close":532050.0},{"date":"2023-08-23","close":525680.0},{"date":"2023-08-24","close":536105.0},{"date":"2023-08-25","close":530890.0},{"date":"2023-08-28","close":551735.0},{"date":"2023-08-29","close":561000.0},{"date":"2023-08-30","close":563315.0},{"date":"2023-08-31","close":566210.0},{"date":"2023-09-01","close":567945.0},{"date":"2023-09-04","close":560420.0},{"date":"2023-09-05","close":559840.0},{"date":"2023-09-06","close":562735.0},{"date":"2023-09-07","close":573735.0},{"date":"2023-09-08","close":556945.0},{"date":"2023-09-11","close":556945.0},{"date":"2023-09-12","close":561575.0},{"date":"2023-09-13","close":561575.0},{"date":"2023-09-14","close":522785.0},{"date":"2023-09-15","close":521050.0},{"date":"2023-09-18","close":525105.0},{"date":"2023-09-19","close":537260.0},{"date":"2023-09-20","close":551735.0},{"date":"2023-09-21","close":552890.0},{"date":"2023-09-22","close":550575.0},{"date":"2023-09-25","close":553470.0},{"date":"2023-09-26","close":551155.0},{"date":"2023-09-27","close":552890.0},{"date":"2023-10-04","close":538420.0},{"date":"2023-10-05","close":530890.0},{"date":"2023-10-06","close":552315.0},{"date":"2023-10-10","close":543050.0},{"date":"2023-10-11","close":546525.0},{"date":"2023-10-12","close":549420.0},{"date":"2023-10-13","close":552315.0},{"date":"2023-10-16","close":559260.0},{"date":"2023-10-17","close":560420.0},{"date":"2023-10-18","close":392525.0},{"date":"2023-10-19","close":392525.0},{"date":"2023-10-20","close":392525.0},{"date":"2023-10-23","close":392525.0},{"date":"2023-10-24","close":392525.0},{"date":"2023-10-25","close":392525.0},{"date":"2023-10-26","close":275000.0},{"date":"2023-10-27","close":192785.0},{"date":"2023-10-30","close":135010.0},{"date":"2023-10-31","close":94600.0},{"date":"2023-11-01","close":66230.0},{"date":"2023-11-02","close":46430.0},{"date":"2023-11-03","close":48860.0},{"date":"2023-11-06","close":47415.0},{"date":"2023-11-07","close":44000.0},{"date":"2023-11-08","close":45155.0},{"date":"2023-11-09","close":43940.0},{"date":"2023-11-10","close":40640.0},{"date":"2023-11-13","close":37975.0},{"date":"2023-11-14","close":39135.0},{"date":"2023-11-15","close":39425.0},{"date":"2023-11-16","close":38380.0},{"date":"2023-11-17","close":36470.0},{"date":"2023-11-20","close":36300.0},{"date":"2023-11-21","close":36705.0},{"date":"2023-11-22","close":36705.0},{"date":"2023-11-23","close":36180.0},{"date":"2023-11-24","close":36125.0},{"date":"2023-11-27","close":34445.0},{"date":"2023-11-28","close":34560.0},{"date":"2023-11-29","close":36240.0},{"date":"2023-11-30","close":35025.0},{"date":"2023-12-01","close":34850.0},{"date":"2023-12-04","close":34560.0},{"date":"2023-12-05","close":33865.0},{"date":"2023-12-06","close":33925.0},{"date":"2023-12-07","close":33285.0},{"date":"2023-12-08","close":33405.0},{"date":"2023-12-11","close":33750.0},{"date":"2023-12-12","close":33405.0},{"date":"2023-12-13","close":32650.0},{"date":"2023-12-14","close":32130.0},{"date":"2023-12-15","close":32305.0},{"date":"2023-12-18","close":33405.0},{"date":"2023-12-19","close":33520.0},{"date":"2023-12-20","close":33285.0},{"date":"2023-12-21","close":33115.0},{"date":"2023-12-22","close":33575.0},{"date":"2023-12-26","close":33230.0},{"date":"2023-12-27","close":32535.0},{"date":"2023-12-28","close":32475.0},{"date":"2024-01-02","close":32590.0},{"date":"2024-01-03","close":32130.0},{"date":"2024-01-04","close":32475.0},{"date":"2024-01-05","close":31955.0},{"date":"2024-01-08","close":31490.0},{"date":"2024-01-09","close":32710.0},{"date":"2024-01-10","close":31725.0},{"date":"2024-01-11","close":31780.0},{"date":"2024-01-12","close":31260.0},{"date":"2024-01-15","close":30390.0},{"date":"2024-01-16","close":30105.0},{"date":"2024-01-17","close":29640.0},{"date":"2024-01-18","close":30680.0},{"date":"2024-01-19","close":31260.0},{"date":"2024-01-22","close":30740.0},{"date":"2024-01-23","close":30160.0},{"date":"2024-01-24","close":29755.0},{"date":"2024-01-25","close":29410.0},{"date":"2024-01-26","close":27090.0},{"date":"2024-01-29","close":27615.0},{"date":"2024-01-30","close":27035.0},{"date":"2024-01-31","close":26340.0},{"date":"2024-02-01","close":26165.0},{"date":"2024-02-02","close":26110.0},{"date":"2024-02-05","close":26050.0},{"date":"2024-02-06","close":25935.0},{"date":"2024-02-07","close":26050.0},{"date":"2024-02-08","close":26280.0},{"date":"2024-02-13","close":26860.0},{"date":"2024-02-14","close":26685.0},{"date":"2024-02-15","close":26745.0},{"date":"2024-02-16","close":27090.0},{"date":"2024-02-19","close":26920.0},{"date":"2024-02-20","close":26515.0},{"date":"2024-02-21","close":26225.0},{"date":"2024-02-22","close":26225.0},{"date":"2024-02-23","close":25705.0},{"date":"2024-02-26","close":25530.0},{"date":"2024-02-27","close":25125.0},{"date":"2024-02-28","close":25010.0},{"date":"2024-02-29","close":23965.0},{"date":"2024-03-04","close":24025.0},{"date":"2024-03-05","close":23735.0},{"date":"2024-03-06","close":23675.0},{"date":"2024-03-07","close":23330.0},{"date":"2024-03-08","close":23330.0},{"date":"2024-03-11","close":23330.0},{"date":"2024-03-12","close":23215.0},{"date":"2024-03-13","close":23385.0},{"date":"2024-03-14","close":23385.0},{"date":"2024-03-15","close":23145.0},{"date":"2024-03-18","close":24720.0},{"date":"2024-03-19","close":24315.0},{"date":"2024-03-20","close":24545.0},{"date":"2024-03-21","close":25585.0},{"date":"2024-03-22","close":25300.0},{"date":"2024-03-25","close":25585.0},{"date":"2024-03-26","close":24545.0},{"date":"2024-03-27","close":24485.0},{"date":"2024-03-28","close":24025.0},{"date":"2024-03-29","close":24025.0},{"date":"2024-04-01","close":23965.0},{"date":"2024-04-02","close":23675.0},{"date":"2024-04-03","close":23675.0},{"date":"2024-04-04","close":23330.0},{"date":"2024-04-05","close":22935.0},{"date":"2024-04-08","close":22725.0},{"date":"2024-04-09","close":22660.0},{"date":"2024-04-11","close":22135.0},{"date":"2024-04-12","close":22100.0},{"date":"2024-04-15","close":22250.0},{"date":"2024-04-16","close":21490.0},{"date":"2024-04-17","close":21440.0},{"date":"2024-04-18","close":22195.0},{"date":"2024-04-19","close":21535.0},{"date":"2024-04-22","close":21430.0},{"date":"2024-04-23","close":21315.0},{"date":"2024-04-24","close":21535.0},{"date":"2024-04-25","close":21280.0},{"date":"2024-04-26","close":21210.0},{"date":"2024-04-29","close":21640.0},{"date":"2024-04-30","close":21615.0},{"date":"2024-05-02","close":21290.0},{"date":"2024-05-03","close":21210.0},{"date":"2024-05-07","close":21280.0},{"date":"2024-05-08","close":21510.0},{"date":"2024-05-09","close":22460.0},{"date":"2024-05-10","close":22250.0},{"date":"2024-05-13","close":21615.0},{"date":"2024-05-14","close":21605.0},{"date":"2024-05-16","close":21525.0},{"date":"2024-05-17","close":21185.0},{"date":"2024-05-20","close":21140.0},{"date":"2024-05-21","close":20965.0},{"date":"2024-05-22","close":20850.0},{"date":"2024-05-23","close":20760.0},{"date":"2024-05-24","close":20505.0},{"date":"2024-05-27","close":20225.0},{"date":"2024-05-28","close":20215.0},{"date":"2024-05-29","close":20120.0},{"date":"2024-05-30","close":19695.0},{"date":"2024-05-31","close":19680.0},{"date":"2024-06-03","close":19970.0},{"date":"2024-06-04","close":19610.0},{"date":"2024-06-05","close":19495.0},{"date":"2024-06-07","close":19530.0},{"date":"2024-06-10","close":19380.0},{"date":"2024-06-11","close":19290.0},{"date":"2024-06-12","close":19105.0},{"date":"2024-06-13","close":18815.0},{"date":"2024-06-14","close":18510.0},{"date":"2024-06-17","close":18225.0},{"date":"2024-06-18","close":18155.0},{"date":"2024-06-19","close":17955.0},{"date":"2024-06-20","close":18190.0},{"date":"2024-06-21","close":17945.0},{"date":"2024-06-24","close":17445.0},{"date":"2024-06-25","close":17400.0},{"date":"2024-06-26","close":17690.0},{"date":"2024-06-27","close":17380.0},{"date":"2024-06-28","close":17400.0},{"date":"2024-07-01","close":17680.0},{"date":"2024-07-02","close":17355.0},{"date":"2024-07-03","close":17125.0},{"date":"2024-07-04","close":16845.0},{"date":"2024-07-05","close":16615.0},{"date":"2024-07-08","close":16730.0},{"date":"2024-07-09","close":16915.0},{"date":"2024-07-10","close":16730.0},{"date":"2024-07-11","close":16845.0},{"date":"2024-07-12","close":16985.0},{"date":"2024-07-15","close":16890.0},{"date":"2024-07-16","close":16740.0},{"date":"2024-07-17","close":16625.0},{"date":"2024-07-18","close":16150.0},{"date":"2024-07-19","close":15745.0},{"date":"2024-07-22","close":15260.0},{"date":"2024-07-23","close":15165.0},{"date":"2024-07-24","close":15025.0},{"date":"2024-07-25","close":14935.0},{"date":"2024-07-26","close":15445.0},{"date":"2024-07-29","close":15860.0},{"date":"2024-07-30","close":15895.0},{"date":"2024-07-31","close":15920.0},{"date":"2024-08-01","close":19140.0},{"date":"2024-08-02","close":18395.0},{"date":"2024-08-05","close":18465.0},{"date":"2024-08-06","close":18410.0},{"date":"2024-08-07","close":17515.0},{"date":"2024-08-08","close":16915.0},{"date":"2024-08-09","close":17125.0},{"date":"2024-08-12","close":17480.0},{"date":"2024-08-13","close":16685.0},{"date":"2024-08-14","close":16950.0},{"date":"2024-08-16","close":16590.0},{"date":"2024-08-19","close":16310.0},{"date":"2024-08-20","close":16440.0},{"date":"2024-08-21","close":16245.0},{"date":"2024-08-22","close":15780.0},{"date":"2024-08-23","close":15585.0},{"date":"2024-08-26","close":15515.0},{"date":"2024-08-27","close":15420.0},{"date":"2024-08-28","close":15330.0},{"date":"2024-08-29","close":15095.0},{"date":"2024-08-30","close":15630.0},{"date":"2024-09-02","close":15385.0},{"date":"2024-09-03","close":15385.0},{"date":"2024-09-04","close":15060.0},{"date":"2024-09-05","close":14795.0},{"date":"2024-09-06","close":14470.0},{"date":"2024-09-09","close":14470.0},{"date":"2024-09-10","close":14100.0},{"date":"2024-09-11","close":14180.0},{"date":"2024-09-12","close":14910.0},{"date":"2024-09-13","close":15110.0},{"date":"2024-09-19","close":17205.0},{"date":"2024-09-20","close":16360.0},{"date":"2024-09-23","close":16685.0},{"date":"2024-09-24","close":20375.0},{"date":"2024-09-25","close":17770.0},{"date":"2024-09-26","close":17750.0},{"date":"2024-09-27","close":17275.0},{"date":"2024-09-30","close":16415.0},{"date":"2024-10-02","close":15665.0},{"date":"2024-10-04","close":15560.0},{"date":"2024-10-07","close":15675.0},{"date":"2024-10-08","close":15410.0},{"date":"2024-10-10","close":15190.0},{"date":"2024-10-11","close":15735.0},{"date":"2024-10-14","close":16035.0},{"date":"2024-10-15","close":15500.0},{"date":"2024-10-16","close":15455.0},{"date":"2024-10-17","close":15515.0},{"date":"2024-10-18","close":15270.0},{"date":"2024-10-21","close":14840.0},{"date":"2024-10-22","close":14460.0},{"date":"2024-10-23","close":14550.0},{"date":"2024-10-24","close":14195.0},{"date":"2024-10-25","close":14100.0},{"date":"2024-10-28","close":14300.0},{"date":"2024-10-29","close":14495.0},{"date":"2024-10-30","close":14320.0},{"date":"2024-10-31","close":14320.0},{"date":"2024-11-01","close":14160.0},{"date":"2024-11-04","close":14265.0},{"date":"2024-11-05","close":14145.0},{"date":"2024-11-06","close":14010.0},{"date":"2024-11-07","close":14010.0},{"date":"2024-11-08","close":14645.0},{"date":"2024-11-11","close":14110.0},{"date":"2024-11-12","close":13605.0},{"date":"2024-11-13","close":13220.0},{"date":"2024-11-14","close":13590.0},{"date":"2024-11-15","close":13825.0},{"date":"2024-11-18","close":14045.0},{"date":"2024-11-19","close":14240.0},{"date":"2024-11-20","close":14135.0},{"date":"2024-11-21","close":15400.0},{"date":"2024-11-22","close":14460.0},{"date":"2024-11-25","close":14680.0},{"date":"2024-11-26","close":14550.0},{"date":"2024-11-27","close":14230.0},{"date":"2024-11-28","close":14285.0},{"date":"2024-11-29","close":13950.0},{"date":"2024-12-02","close":13720.0},{"date":"2024-12-03","close":13890.0},{"date":"2024-12-04","close":13685.0},{"date":"2024-12-05","close":13545.0},{"date":"2024-12-06","close":13290.0},{"date":"2024-12-09","close":12480.0},{"date":"2024-12-10","close":13095.0},{"date":"2024-12-11","close":13825.0},{"date":"2024-12-12","close":13775.0},{"date":"2024-12-13","close":14045.0},{"date":"2024-12-16","close":13905.0},{"date":"2024-12-17","close":14090.0},{"date":"2024-12-18","close":14160.0},{"date":"2024-12-19","close":14145.0},{"date":"2024-12-20","close":14010.0},{"date":"2024-12-23","close":13825.0},{"date":"2024-12-24","close":13650.0},{"date":"2024-12-26","close":13325.0},{"date":"2024-12-27","close":13290.0},{"date":"2024-12-30","close":13430.0},{"date":"2025-01-02","close":13315.0},{"date":"2025-01-03","close":13510.0},{"date":"2025-01-06","close":13765.0},{"date":"2025-01-07","close":13660.0},{"date":"2025-01-08","close":13765.0},{"date":"2025-01-09","close":13660.0},{"date":"2025-01-10","close":13545.0},{"date":"2025-01-13","close":13290.0},{"date":"2025-01-14","close":13220.0},{"date":"2025-01-15","close":13010.0},{"date":"2025-01-16","close":13080.0},{"date":"2025-01-17","close":13150.0},{"date":"2025-01-20","close":13105.0},{"date":"2025-01-21","close":12895.0},{"date":"2025-01-22","close":12850.0},{"date":"2025-01-23","close":12525.0},{"date":"2025-01-24","close":12605.0},{"date":"2025-01-31","close":12585.0},{"date":"2025-02-03","close":12305.0},{"date":"2025-02-04","close":12190.0},{"date":"2025-02-05","close":12200.0},{"date":"2025-02-06","close":12200.0},{"date":"2025-02-07","close":12005.0},{"date":"2025-02-10","close":11865.0},{"date":"2025-02-11","close":11820.0},{"date":"2025-02-12","close":11725.0},{"date":"2025-02-13","close":11690.0},{"date":"2025-02-14","close":11775.0},{"date":"2025-02-17","close":11775.0},{"date":"2025-02-18","close":11715.0},{"date":"2025-02-19","close":11830.0},{"date":"2025-02-20","close":12015.0},{"date":"2025-02-21","close":11970.0},{"date":"2025-02-24","close":12145.0},{"date":"2025-02-25","close":12235.0},{"date":"2025-02-26","close":12110.0},{"date":"2025-02-27","close":11900.0},{"date":"2025-02-28","close":11705.0},{"date":"2025-03-04","close":11610.0},{"date":"2025-03-05","close":11660.0},{"date":"2025-03-06","close":11635.0},{"date":"2025-03-07","close":11565.0},{"date":"2025-03-10","close":11575.0},{"date":"2025-03-11","close":11470.0},{"date":"2025-03-12","close":11495.0},{"date":"2025-03-13","close":11495.0},{"date":"2025-03-14","close":11565.0},{"date":"2025-03-17","close":11565.0},{"date":"2025-03-18","close":11565.0},{"date":"2025-03-19","close":11575.0},{"date":"2025-03-20","close":11575.0},{"date":"2025-03-21","close":11505.0},{"date":"2025-03-24","close":11520.0},{"date":"2025-03-25","close":11415.0},{"date":"2025-03-26","close":11415.0},{"date":"2025-03-27","close":11355.0},{"date":"2025-03-28","close":11250.0},{"date":"2025-03-31","close":11020.0},{"date":"2025-04-01","close":11100.0},{"date":"2025-04-02","close":11045.0},{"date":"2025-04-03","close":10895.0},{"date":"2025-04-04","close":10930.0},{"date":"2025-04-07","close":10560.0},{"date":"2025-04-08","close":10570.0},{"date":"2025-04-09","close":10105.0},{"date":"2025-04-10","close":10440.0},{"date":"2025-04-11","close":10475.0},{"date":"2025-04-14","close":10765.0},{"date":"2025-04-15","close":10915.0},{"date":"2025-04-16","close":10895.0},{"date":"2025-04-17","close":10895.0},{"date":"2025-04-18","close":10950.0},{"date":"2025-04-21","close":10930.0},{"date":"2025-04-22","close":11000.0},{"date":"2025-04-23","close":11065.0},{"date":"2025-04-24","close":11030.0},{"date":"2025-04-25","close":11080.0},{"date":"2025-04-28","close":11055.0},{"date":"2025-04-29","close":11310.0},{"date":"2025-04-30","close":11310.0},{"date":"2025-05-02","close":11230.0},{"date":"2025-05-07","close":11100.0},{"date":"2025-05-08","close":11150.0},{"date":"2025-05-09","close":11170.0},{"date":"2025-05-12","close":11910.0},{"date":"2025-05-13","close":11725.0},{"date":"2025-05-14","close":11725.0},{"date":"2025-05-15","close":11660.0},{"date":"2025-05-16","close":11590.0},{"date":"2025-05-19","close":11495.0},{"date":"2025-05-20","close":11460.0},{"date":"2025-05-21","close":11555.0},{"date":"2025-05-22","close":11530.0},{"date":"2025-05-23","close":11460.0},{"date":"2025-05-26","close":11590.0},{"date":"2025-05-27","close":11555.0},{"date":"2025-05-28","close":11590.0},{"date":"2025-05-29","close":11705.0},{"date":"2025-05-30","close":11890.0},{"date":"2025-06-02","close":11635.0},{"date":"2025-06-04","close":11680.0},{"date":"2025-06-05","close":11775.0},{"date":"2025-06-09","close":12065.0},{"date":"2025-06-10","close":12180.0},{"date":"2025-06-11","close":12770.0},{"date":"2025-06-12","close":13035.0},{"date":"2025-06-13","close":12815.0},{"date":"2025-06-16","close":12745.0},{"date":"2025-06-17","close":12385.0},{"date":"2025-06-18","close":12570.0},{"date":"2025-06-19","close":12570.0},{"date":"2025-06-20","close":12560.0},{"date":"2025-06-23","close":12250.0},{"date":"2025-06-24","close":12505.0},{"date":"2025-06-25","close":12445.0},{"date":"2025-06-26","close":12365.0},{"date":"2025-06-27","close":12490.0},{"date":"2025-06-30","close":12330.0},{"date":"2025-07-01","close":12295.0},{"date":"2025-07-02","close":12190.0},{"date":"2025-07-03","close":12455.0},{"date":"2025-07-04","close":12515.0},{"date":"2025-07-07","close":12525.0},{"date":"2025-07-08","close":12455.0},{"date":"2025-07-09","close":12550.0},{"date":"2025-07-10","close":12490.0},{"date":"2025-07-11","close":12550.0},{"date":"2025-07-14","close":12375.0},{"date":"2025-07-15","close":12305.0},{"date":"2025-07-16","close":12155.0},{"date":"2025-07-17","close":12295.0},{"date":"2025-07-18","close":12295.0},{"date":"2025-07-21","close":12305.0},{"date":"2025-07-22","close":12270.0},{"date":"2025-07-23","close":12155.0},{"date":"2025-07-24","close":12110.0},{"date":"2025-07-25","close":11980.0},{"date":"2025-07-28","close":12030.0},{"date":"2025-07-29","close":12015.0},{"date":"2025-07-30","close":11820.0},{"date":"2025-07-31","close":11795.0},{"date":"2025-08-01","close":11625.0},{"date":"2025-08-04","close":11590.0},{"date":"2025-08-05","close":11590.0},{"date":"2025-08-06","close":11625.0},{"date":"2025-08-07","close":11540.0},{"date":"2025-08-08","close":11565.0},{"date":"2025-08-11","close":11565.0},{"date":"2025-08-12","close":11565.0},{"date":"2025-08-13","close":11625.0},{"date":"2025-08-14","close":11625.0},{"date":"2025-08-18","close":11540.0},{"date":"2025-08-19","close":11565.0},{"date":"2025-08-20","close":11540.0},{"date":"2025-08-21","close":11540.0},{"date":"2025-08-22","close":11555.0},{"date":"2025-08-25","close":11775.0},{"date":"2025-08-26","close":11590.0},{"date":"2025-08-27","close":11555.0},{"date":"2025-08-28","close":11565.0},{"date":"2025-08-29","close":11530.0},{"date":"2025-09-01","close":11540.0},{"date":"2025-09-02","close":11575.0},{"date":"2025-09-03","close":11530.0},{"date":"2025-09-04","close":12065.0},{"date":"2025-09-05","close":12030.0},{"date":"2025-09-08","close":12040.0},{"date":"2025-09-09","close":11980.0},{"date":"2025-09-10","close":12225.0},{"date":"2025-09-11","close":12155.0},{"date":"2025-09-12","close":12100.0},{"date":"2025-09-15","close":12075.0},{"date":"2025-09-16","close":12085.0},{"date":"2025-09-17","close":11960.0},{"date":"2025-09-18","close":11960.0},{"date":"2025-09-19","close":11960.0},{"date":"2025-09-22","close":11810.0},{"date":"2025-09-23","close":11810.0},{"date":"2025-09-24","close":11785.0},{"date":"2025-09-25","close":11760.0},{"date":"2025-09-26","close":11625.0},{"date":"2025-09-29","close":11635.0},{"date":"2025-09-30","close":11575.0},{"date":"2025-10-01","close":11575.0},{"date":"2025-10-02","close":11575.0},{"date":"2025-10-10","close":11540.0},{"date":"2025-10-13","close":11540.0},{"date":"2025-10-14","close":11530.0},{"date":"2025-10-15","close":11555.0},{"date":"2025-10-16","close":11540.0},{"date":"2025-10-17","close":11520.0},{"date":"2025-10-20","close":11470.0},{"date":"2025-10-21","close":11425.0},{"date":"2025-10-22","close":11405.0},{"date":"2025-10-23","close":11425.0},{"date":"2025-10-24","close":11415.0},{"date":"2025-10-27","close":11310.0},{"date":"2025-10-28","close":10845.0},{"date":"2025-10-29","close":10395.0},{"date":"2025-10-30","close":10350.0},{"date":"2025-10-31","close":10675.0},{"date":"2025-11-03","close":10315.0},{"date":"2025-11-04","close":10315.0},{"date":"2025-11-05","close":10325.0},{"date":"2025-11-06","close":10490.0},{"date":"2025-11-07","close":10405.0},{"date":"2025-11-10","close":10510.0},{"date":"2025-11-11","close":10525.0},{"date":"2025-11-12","close":10625.0},{"date":"2025-11-13","close":10625.0},{"date":"2025-11-14","close":10570.0},{"date":"2025-11-17","close":10500.0},{"date":"2025-11-18","close":10500.0},{"date":"2025-11-19","close":10420.0},{"date":"2025-11-20","close":10430.0},{"date":"2025-11-21","close":10210.0},{"date":"2025-11-24","close":10255.0},{"date":"2025-11-25","close":10235.0},{"date":"2025-11-26","close":10175.0},{"date":"2025-11-27","close":10000.0},{"date":"2025-11-28","close":10000.0},{"date":"2025-12-01","close":9965.0},{"date":"2025-12-02","close":10070.0},{"date":"2025-12-03","close":9980.0},{"date":"2025-12-04","close":10025.0},{"date":"2025-12-05","close":10035.0},{"date":"2025-12-08","close":10000.0},{"date":"2025-12-09","close":9990.0},{"date":"2025-12-10","close":9990.0},{"date":"2025-12-11","close":9980.0},{"date":"2025-12-12","close":9955.0},{"date":"2025-12-15","close":9920.0},{"date":"2025-12-16","close":9875.0},{"date":"2025-12-17","close":9850.0},{"date":"2025-12-18","close":9795.0},{"date":"2025-12-19","close":9745.0},{"date":"2025-12-22","close":9760.0},{"date":"2025-12-23","close":9745.0},{"date":"2025-12-24","close":9725.0},{"date":"2025-12-26","close":9645.0},{"date":"2025-12-29","close":9355.0},{"date":"2025-12-30","close":9135.0},{"date":"2026-01-02","close":9260.0},{"date":"2026-01-05","close":9260.0},{"date":"2026-01-06","close":9295.0},{"date":"2026-01-07","close":9250.0},{"date":"2026-01-08","close":9120.0},{"date":"2026-01-09","close":9120.0},{"date":"2026-01-12","close":9135.0},{"date":"2026-01-13","close":9260.0},{"date":"2026-01-14","close":9250.0},{"date":"2026-01-15","close":9425.0},{"date":"2026-01-16","close":9780.0},{"date":"2026-01-19","close":9780.0},{"date":"2026-01-20","close":9875.0},{"date":"2026-01-21","close":9760.0},{"date":"2026-01-22","close":9665.0},{"date":"2026-01-23","close":9630.0},{"date":"2026-01-26","close":9745.0},{"date":"2026-01-27","close":9805.0},{"date":"2026-01-28","close":9745.0},{"date":"2026-01-29","close":9780.0},{"date":"2026-01-30","close":9745.0},{"date":"2026-02-02","close":9540.0},{"date":"2026-02-03","close":9540.0},{"date":"2026-02-04","close":9445.0},{"date":"2026-02-05","close":9410.0},{"date":"2026-02-06","close":9260.0},{"date":"2026-02-09","close":9355.0},{"date":"2026-02-10","close":9525.0},{"date":"2026-02-11","close":9435.0},{"date":"2026-02-12","close":9365.0},{"date":"2026-02-13","close":9205.0},{"date":"2026-02-19","close":9215.0},{"date":"2026-02-20","close":9085.0},{"date":"2026-02-23","close":8765.0},{"date":"2026-02-24","close":8520.0},{"date":"2026-02-25","close":8625.0},{"date":"2026-02-26","close":7260.0},{"date":"2026-02-27","close":7040.0},{"date":"2026-03-03","close":6735.0},{"date":"2026-03-04","close":6170.0},{"date":"2026-03-05","close":6135.0},{"date":"2026-03-06","close":6365.0},{"date":"2026-03-09","close":6005.0},{"date":"2026-03-10","close":6055.0},{"date":"2026-03-11","close":6285.0},{"date":"2026-03-12","close":6515.0},{"date":"2026-03-13","close":6400.0},{"date":"2026-03-16","close":6425.0},{"date":"2026-03-17","close":6480.0},{"date":"2026-03-18","close":6470.0},{"date":"2026-03-19","close":6345.0},{"date":"2026-03-20","close":6390.0},{"date":"2026-03-23","close":6180.0},{"date":"2026-03-24","close":6480.0},{"date":"2026-03-25","close":6470.0},{"date":"2026-03-26","close":6820.0},{"date":"2026-03-27","close":6785.0},{"date":"2026-03-30","close":6610.0},{"date":"2026-03-31","close":6565.0},{"date":"2026-04-01","close":6680.0},{"date":"2026-04-02","close":6530.0},{"date":"2026-04-03","close":6600.0},{"date":"2026-04-06","close":6470.0},{"date":"2026-04-07","close":6400.0},{"date":"2026-04-08","close":6410.0},{"date":"2026-04-09","close":6345.0},{"date":"2026-04-10","close":6380.0},{"date":"2026-04-13","close":6445.0},{"date":"2026-04-14","close":6550.0},{"date":"2026-04-15","close":7130.0},{"date":"2026-04-16","close":7130.0},{"date":"2026-04-17","close":7270.0},{"date":"2026-04-20","close":7350.0},{"date":"2026-04-21","close":7360.0},{"date":"2026-04-22","close":7410.0},{"date":"2026-04-23","close":7280.0},{"date":"2026-04-24","close":7280.0},{"date":"2026-04-27","close":7260.0},{"date":"2026-04-28","close":7140.0},{"date":"2026-04-29","close":7235.0},{"date":"2026-04-30","close":7060.0},{"date":"2026-05-04","close":6820.0},{"date":"2026-05-06","close":6820.0},{"date":"2026-05-07","close":6820.0},{"date":"2026-05-08","close":6820.0},{"date":"2026-05-11","close":6820.0},{"date":"2026-05-12","close":6820.0},{"date":"2026-05-13","close":6820.0},{"date":"2026-05-14","close":6820.0},{"date":"2026-05-15","close":6820.0},{"date":"2026-05-18","close":6820.0},{"date":"2026-05-19","close":6820.0},{"date":"2026-05-20","close":6820.0},{"date":"2026-05-21","close":6820.0},{"date":"2026-05-22","close":6820.0},{"date":"2026-05-26","close":6820.0},{"date":"2026-05-27","close":6820.0},{"date":"2026-05-28","close":6820.0},{"date":"2026-05-29","close":6500.0},{"date":"2026-06-01","close":5780.0},{"date":"2026-06-02","close":5740.0},{"date":"2026-06-04","close":5340.0},{"date":"2026-06-05","close":5550.0},{"date":"2026-06-08","close":5550.0},{"date":"2026-06-09","close":5550.0},{"date":"2026-06-10","close":5550.0},{"date":"2026-06-11","close":5550.0},{"date":"2026-06-12","close":5550.0},{"date":"2026-06-15","close":5550.0},{"date":"2026-06-16","close":5550.0},{"date":"2026-06-17","close":5550.0},{"date":"2026-06-18","close":5550.0},{"date":"2026-06-19","close":5550.0},{"date":"2026-06-22","close":5550.0},{"date":"2026-06-23","close":5550.0},{"date":"2026-06-24","close":5550.0},{"date":"2026-06-25","close":5550.0},{"date":"2026-06-26","close":5545.0},{"date":"2026-06-29","close":5190.0},{"date":"2026-06-30","close":4940.0},{"date":"2026-07-01","close":4740.0},{"date":"2026-07-02","close":4490.0},{"date":"2026-07-03","close":4510.0},{"date":"2026-07-06","close":4540.0},{"date":"2026-07-07","close":4430.0},{"date":"2026-07-08","close":4590.0},{"date":"2026-07-09","close":5150.0},{"date":"2026-07-10","close":5290.0},{"date":"2026-07-13","close":4930.0},{"date":"2026-07-14","close":4620.0},{"date":"2026-07-15","close":4625.0},{"date":"2026-07-16","close":4515.0},{"date":"2026-07-20","close":4325.0},{"date":"2026-07-21","close":4370.0},{"date":"2026-07-22","close":4420.0},{"date":"2026-07-23","close":4415.0},{"date":"2026-07-24","close":4865.0},{"date":"2026-07-27","close":4930.0},{"date":"2026-07-28","close":4845.0},{"date":"2026-07-29","close":4635.0},{"date":"2026-07-30","close":4560.0},{"date":"2026-07-31","close":5140.0},{"date":"2026-08-03","close":5220.0},{"date":"2026-08-04","close":5260.0},{"date":"2026-08-05","close":5260.0},{"date":"2026-08-06","close":5260.0},{"date":"2026-08-07","close":5260.0},{"date":"2026-08-10","close":5260.0},{"date":"2026-08-11","close":5260.0},{"date":"2026-08-12","close":5260.0},{"date":"2026-08-13","close":5260.0},{"date":"2026-08-14","close":5260.0},{"date":"2026-08-18","close":5260.0},{"date":"2026-08-19","close":5260.0},{"date":"2026-08-20","close":5260.0},{"date":"2026-08-21","close":5260.0},{"date":"2026-08-24","close":5260.0},{"date":"2026-08-25","close":5260.0},{"date":"2026-08-26","close":5260.0},{"date":"2026-08-27","close":5260.0},{"date":"2026-08-28","close":5340.0},{"date":"2026-08-31","close":5340.0},{"date":"2026-09-01","close":5270.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5230.0},{"date":"2026-09-04","close":5220.0},{"date":"2026-09-07","close":5230.0},{"date":"2026-09-08","close":5140.0},{"date":"2026-09-09","close":5150.0},{"date":"2026-09-10","close":5140.0},{"date":"2026-09-11","close":5140.0},{"date":"2026-09-14","close":5130.0},{"date":"2026-09-15","close":5150.0},{"date":"2026-09-16","close":5050.0},{"date":"2026-09-17","close":5080.0},{"date":"2026-09-18","close":5090.0},{"date":"2026-09-21","close":5030.0},{"date":"2026-09-22","close":4845.0},{"date":"2026-09-23","close":4880.0},{"date":"2026-09-28","close":4875.0},{"date":"2026-09-29","close":4730.0},{"date":"2026-09-30","close":4775.0},{"date":"2026-10-01","close":4915.0},{"date":"2026-10-02","close":4885.0},{"date":"2026-10-06","close":4750.0},{"date":"2026-10-07","close":4445.0},{"date":"2026-10-08","close":3530.0},{"date":"2026-10-12","close":3120.0},{"date":"2026-10-13","close":3565.0},{"date":"2026-10-14","close":3640.0},{"date":"2026-10-15","close":3375.0},{"date":"2026-10-16","close":3480.0},{"date":"2026-10-19","close":3460.0},{"date":"2026-10-20","close":3455.0},{"date":"2026-10-21","close":3490.0},{"date":"2026-10-22","close":3345.0},{"date":"2026-10-23","close":3370.0}],"chart_data":[{"date":"2024-10-23","open":14460,"high":14575,"low":14355,"close":14550,"volume":27815,"rsi_14":27.17,"sma_20":16056.5,"sma_60":16030.42,"sma_120":17565.96},{"date":"2024-10-24","open":14485,"high":14575,"low":14110,"close":14195,"volume":33453,"rsi_14":30.08,"sma_20":15932.0,"sma_60":16014.25,"sma_120":17504.79},{"date":"2024-10-25","open":14230,"high":14275,"low":13890,"close":14100,"volume":33608,"rsi_14":30.16,"sma_20":15618.25,"sma_60":15998.83,"sma_120":17444.96},{"date":"2024-10-28","open":13835,"high":14505,"low":13755,"close":14300,"volume":21256,"rsi_14":31.74,"sma_20":15444.75,"sma_60":15988.25,"sma_120":17387.38},{"date":"2024-10-29","open":14320,"high":14610,"low":14310,"close":14495,"volume":21534,"rsi_14":37.62,"sma_20":15282.0,"sma_60":15972.42,"sma_120":17327.83},{"date":"2024-10-30","open":14505,"high":14530,"low":14240,"close":14320,"volume":25045,"rsi_14":38.08,"sma_20":15134.25,"sma_60":15946.75,"sma_120":17267.04},{"date":"2024-10-31","open":14330,"high":14365,"low":14065,"close":14320,"volume":10606,"rsi_14":27.21,"sma_20":15029.5,"sma_60":15920.5,"sma_120":17208.96},{"date":"2024-11-01","open":14205,"high":14300,"low":14100,"close":14160,"volume":14791,"rsi_14":18.38,"sma_20":14954.25,"sma_60":15891.17,"sma_120":17150.21},{"date":"2024-11-04","open":14125,"high":14355,"low":14110,"close":14265,"volume":13215,"rsi_14":25.64,"sma_20":14889.5,"sma_60":15809.92,"sma_120":17091.75},{"date":"2024-11-05","open":14145,"high":14330,"low":14145,"close":14145,"volume":13331,"rsi_14":24.9,"sma_20":14813.0,"sma_60":15739.08,"sma_120":17030.38},{"date":"2024-11-06","open":14170,"high":14275,"low":13890,"close":14010,"volume":17704,"rsi_14":21.97,"sma_20":14743.0,"sma_60":15664.83,"sma_120":16959.96},{"date":"2024-11-07","open":14010,"high":14160,"low":13890,"close":14010,"volume":16486,"rsi_14":24.18,"sma_20":14684.0,"sma_60":15591.5,"sma_120":16891.29},{"date":"2024-11-08","open":14010,"high":14890,"low":14010,"close":14645,"volume":65952,"rsi_14":46.31,"sma_20":14629.5,"sma_60":15543.67,"sma_120":16833.21},{"date":"2024-11-11","open":14645,"high":14855,"low":14010,"close":14110,"volume":32345,"rsi_14":43.75,"sma_20":14533.25,"sma_60":15496.92,"sma_120":16770.75},{"date":"2024-11-12","open":14080,"high":14160,"low":13485,"close":13605,"volume":54915,"rsi_14":35.3,"sma_20":14438.5,"sma_60":15438.25,"sma_120":16704.75},{"date":"2024-11-13","open":13615,"high":13660,"low":13220,"close":13220,"volume":22866,"rsi_14":34.98,"sma_20":14326.75,"sma_60":15367.25,"sma_120":16638.38},{"date":"2024-11-14","open":13200,"high":13925,"low":13200,"close":13590,"volume":33466,"rsi_14":42.76,"sma_20":14230.5,"sma_60":15315.67,"sma_120":16575.46},{"date":"2024-11-15","open":13485,"high":13860,"low":13485,"close":13825,"volume":13972,"rsi_14":43.32,"sma_20":14158.25,"sma_60":15263.58,"sma_120":16515.96},{"date":"2024-11-18","open":13890,"high":14230,"low":13825,"close":14045,"volume":18686,"rsi_14":43.72,"sma_20":14118.5,"sma_60":15221.17,"sma_120":16459.25},{"date":"2024-11-19","open":14195,"high":14300,"low":14030,"close":14240,"volume":25635,"rsi_14":48.89,"sma_20":14107.5,"sma_60":15186.67,"sma_120":16404.92},{"date":"2024-11-20","open":14100,"high":14300,"low":13985,"close":14135,"volume":10229,"rsi_14":47.5,"sma_20":14086.75,"sma_60":15148.25,"sma_120":16351.83},{"date":"2024-11-21","open":14020,"high":16440,"low":14020,"close":15400,"volume":432651,"rsi_14":62.89,"sma_20":14147.0,"sma_60":15134.17,"sma_120":16311.62},{"date":"2024-11-22","open":15120,"high":15550,"low":14390,"close":14460,"volume":108278,"rsi_14":51.73,"sma_20":14165.0,"sma_60":15112.17,"sma_120":16263.67},{"date":"2024-11-25","open":14565,"high":14900,"low":14415,"close":14680,"volume":42299,"rsi_14":54.66,"sma_20":14184.0,"sma_60":15097.08,"sma_120":16218.33},{"date":"2024-11-26","open":14820,"high":15280,"low":13960,"close":14550,"volume":52020,"rsi_14":54.7,"sma_20":14186.75,"sma_60":15081.0,"sma_120":16175.46},{"date":"2024-11-27","open":14550,"high":14600,"low":14215,"close":14230,"volume":27323,"rsi_14":51.82,"sma_20":14182.25,"sma_60":15061.17,"sma_120":16130.04},{"date":"2024-11-28","open":14390,"high":14425,"low":14110,"close":14285,"volume":13361,"rsi_14":46.72,"sma_20":14180.5,"sma_60":15043.75,"sma_120":16082.67},{"date":"2024-11-29","open":14250,"high":14345,"low":13890,"close":13950,"volume":22650,"rsi_14":48.48,"sma_20":14170.0,"sma_60":15024.67,"sma_120":16035.5},{"date":"2024-12-02","open":13960,"high":14300,"low":13720,"close":13720,"volume":30639,"rsi_14":51.15,"sma_20":14142.75,"sma_60":14992.83,"sma_120":15987.38},{"date":"2024-12-03","open":13720,"high":14065,"low":13705,"close":13890,"volume":13921,"rsi_14":56.99,"sma_20":14130.0,"sma_60":14967.92,"sma_120":15940.38},{"date":"2024-12-04","open":13730,"high":13975,"low":13625,"close":13685,"volume":18759,"rsi_14":51.03,"sma_20":14113.75,"sma_60":14939.58,"sma_120":15892.92},{"date":"2024-12-05","open":13720,"high":13860,"low":13510,"close":13545,"volume":13541,"rsi_14":46.91,"sma_20":14090.5,"sma_60":14914.33,"sma_120":15845.04},{"date":"2024-12-06","open":13510,"high":13670,"low":12850,"close":13290,"volume":24077,"rsi_14":41.73,"sma_20":14022.75,"sma_60":14889.25,"sma_120":15796.58},{"date":"2024-12-09","open":13290,"high":13290,"low":12480,"close":12480,"volume":53775,"rsi_14":33.01,"sma_20":13941.25,"sma_60":14856.08,"sma_120":15743.79},{"date":"2024-12-10","open":12595,"high":13165,"low":12505,"close":13095,"volume":17660,"rsi_14":40.86,"sma_20":13915.75,"sma_60":14833.17,"sma_120":15698.67},{"date":"2024-12-11","open":13095,"high":13860,"low":13025,"close":13825,"volume":37674,"rsi_14":34.72,"sma_20":13946.0,"sma_60":14828.58,"sma_120":15662.0},{"date":"2024-12-12","open":13825,"high":13975,"low":13660,"close":13775,"volume":14584,"rsi_14":41.97,"sma_20":13955.25,"sma_60":14821.83,"sma_120":15625.5},{"date":"2024-12-13","open":13790,"high":14110,"low":13790,"close":14045,"volume":19098,"rsi_14":42.64,"sma_20":13966.25,"sma_60":14807.42,"sma_120":15592.92},{"date":"2024-12-16","open":14045,"high":14160,"low":13905,"close":13905,"volume":18827,"rsi_14":42.54,"sma_20":13959.25,"sma_60":14787.33,"sma_120":15557.21},{"date":"2024-12-17","open":13985,"high":14425,"low":13845,"close":14090,"volume":20341,"rsi_14":48.33,"sma_20":13951.75,"sma_60":14735.42,"sma_120":15525.08},{"date":"2024-12-18","open":13950,"high":14275,"low":13950,"close":14160,"volume":5927,"rsi_14":48.51,"sma_20":13953.0,"sma_60":14698.75,"sma_120":15497.71},{"date":"2024-12-19","open":14010,"high":14330,"low":13905,"close":14145,"volume":13186,"rsi_14":52.51,"sma_20":13890.25,"sma_60":14656.42,"sma_120":15470.58},{"date":"2024-12-20","open":14145,"high":14145,"low":13720,"close":14010,"volume":14961,"rsi_14":53.83,"sma_20":13867.75,"sma_60":14550.33,"sma_120":15439.92},{"date":"2024-12-23","open":14100,"high":14300,"low":13245,"close":13825,"volume":23047,"rsi_14":49.15,"sma_20":13825.0,"sma_60":14484.58,"sma_120":15410.29},{"date":"2024-12-24","open":13825,"high":13925,"low":13520,"close":13650,"volume":13067,"rsi_14":49.54,"sma_20":13780.0,"sma_60":14416.25,"sma_120":15379.04},{"date":"2024-12-26","open":13660,"high":13720,"low":13315,"close":13325,"volume":24320,"rsi_14":47.22,"sma_20":13734.75,"sma_60":14350.42,"sma_120":15342.75},{"date":"2024-12-27","open":13325,"high":13465,"low":13130,"close":13290,"volume":10497,"rsi_14":50.0,"sma_20":13685.0,"sma_60":14298.33,"sma_120":15308.88},{"date":"2024-12-30","open":13335,"high":13535,"low":13290,"close":13430,"volume":15724,"rsi_14":65.47,"sma_20":13659.0,"sma_60":14261.08,"sma_120":15278.08},{"date":"2025-01-02","open":13590,"high":13590,"low":13230,"close":13315,"volume":16030,"rsi_14":54.28,"sma_20":13638.75,"sma_60":14223.67,"sma_120":15248.67},{"date":"2025-01-03","open":13440,"high":13625,"low":13335,"close":13510,"volume":13164,"rsi_14":42.26,"sma_20":13619.75,"sma_60":14187.58,"sma_120":15222.79},{"date":"2025-01-06","open":13580,"high":13765,"low":13580,"close":13765,"volume":10543,"rsi_14":49.78,"sma_20":13623.75,"sma_60":14160.17,"sma_120":15198.08},{"date":"2025-01-07","open":13880,"high":13880,"low":13640,"close":13660,"volume":8357,"rsi_14":40.72,"sma_20":13629.5,"sma_60":14134.67,"sma_120":15170.96},{"date":"2025-01-08","open":13660,"high":13825,"low":13615,"close":13765,"volume":7924,"rsi_14":46.57,"sma_20":13653.25,"sma_60":14101.83,"sma_120":15146.25},{"date":"2025-01-09","open":13765,"high":13825,"low":13545,"close":13660,"volume":10630,"rsi_14":39.03,"sma_20":13712.25,"sma_60":14062.25,"sma_120":15119.71},{"date":"2025-01-10","open":13685,"high":13765,"low":13500,"close":13545,"volume":11016,"rsi_14":34.66,"sma_20":13734.75,"sma_60":14029.67,"sma_120":15091.04},{"date":"2025-01-13","open":13555,"high":13650,"low":13280,"close":13290,"volume":19402,"rsi_14":30.96,"sma_20":13708.0,"sma_60":13993.58,"sma_120":15061.04},{"date":"2025-01-14","open":13210,"high":13430,"low":13095,"close":13220,"volume":18633,"rsi_14":31.88,"sma_20":13680.25,"sma_60":13955.33,"sma_120":15031.71},{"date":"2025-01-15","open":13300,"high":13300,"low":13010,"close":13010,"volume":19519,"rsi_14":31.52,"sma_20":13628.5,"sma_60":13917.67,"sma_120":15001.58},{"date":"2025-01-16","open":13165,"high":13300,"low":13010,"close":13080,"volume":7612,"rsi_14":36.43,"sma_20":13587.25,"sma_60":13888.33,"sma_120":14976.0},{"date":"2025-01-17","open":13025,"high":13405,"low":13000,"close":13150,"volume":16468,"rsi_14":45.26,"sma_20":13540.25,"sma_60":13866.5,"sma_120":14954.38},{"date":"2025-01-20","open":13150,"high":13210,"low":13060,"close":13105,"volume":6458,"rsi_14":45.01,"sma_20":13487.5,"sma_60":13842.42,"sma_120":14936.42},{"date":"2025-01-21","open":13060,"high":13165,"low":12860,"close":12895,"volume":13099,"rsi_14":36.1,"sma_20":13425.0,"sma_60":13820.75,"sma_120":14917.5},{"date":"2025-01-22","open":12895,"high":13010,"low":12825,"close":12850,"volume":12433,"rsi_14":37.47,"sma_20":13367.0,"sma_60":13799.92,"sma_120":14899.38},{"date":"2025-01-23","open":12850,"high":12850,"low":11995,"close":12525,"volume":23166,"rsi_14":25.19,"sma_20":13302.0,"sma_60":13770.33,"sma_120":14879.29},{"date":"2025-01-24","open":12525,"high":12620,"low":12445,"close":12605,"volume":8009,"rsi_14":17.96,"sma_20":13249.75,"sma_60":13738.83,"sma_120":14855.62},{"date":"2025-01-31","open":12560,"high":12655,"low":12295,"close":12585,"volume":9125,"rsi_14":18.84,"sma_20":13212.75,"sma_60":13709.92,"sma_120":14828.33},{"date":"2025-02-03","open":12560,"high":12560,"low":12050,"close":12305,"volume":29705,"rsi_14":11.58,"sma_20":13163.5,"sma_60":13676.33,"sma_120":14798.42},{"date":"2025-02-04","open":12215,"high":12585,"low":12190,"close":12190,"volume":16400,"rsi_14":11.52,"sma_20":13101.5,"sma_60":13643.5,"sma_120":14767.33},{"date":"2025-02-05","open":12215,"high":12410,"low":12120,"close":12200,"volume":16480,"rsi_14":12.74,"sma_20":13045.75,"sma_60":13609.08,"sma_120":14709.5},{"date":"2025-02-06","open":12250,"high":12270,"low":12075,"close":12200,"volume":9333,"rsi_14":14.84,"sma_20":12980.25,"sma_60":13576.67,"sma_120":14657.88},{"date":"2025-02-07","open":12155,"high":12320,"low":11935,"close":12005,"volume":19427,"rsi_14":13.73,"sma_20":12892.25,"sma_60":13543.25,"sma_120":14604.04},{"date":"2025-02-10","open":11980,"high":12085,"low":11725,"close":11865,"volume":22970,"rsi_14":14.33,"sma_20":12802.5,"sma_60":13507.5,"sma_120":14549.5},{"date":"2025-02-11","open":11890,"high":11970,"low":11775,"close":11820,"volume":9662,"rsi_14":10.13,"sma_20":12705.25,"sma_60":13460.42,"sma_120":14502.04},{"date":"2025-02-12","open":11910,"high":11910,"low":11715,"close":11725,"volume":16137,"rsi_14":5.61,"sma_20":12608.5,"sma_60":13420.67,"sma_120":14458.79},{"date":"2025-02-13","open":11725,"high":11775,"low":11660,"close":11690,"volume":17054,"rsi_14":5.64,"sma_20":12515.75,"sma_60":13388.75,"sma_120":14413.5},{"date":"2025-02-14","open":11690,"high":11820,"low":11690,"close":11775,"volume":10384,"rsi_14":11.9,"sma_20":12440.0,"sma_60":13364.67,"sma_120":14365.96},{"date":"2025-02-17","open":11775,"high":11820,"low":11715,"close":11775,"volume":9749,"rsi_14":12.28,"sma_20":12367.75,"sma_60":13334.42,"sma_120":14325.04},{"date":"2025-02-18","open":11785,"high":11810,"low":11680,"close":11715,"volume":7128,"rsi_14":15.09,"sma_20":12303.0,"sma_60":13299.25,"sma_120":14281.42},{"date":"2025-02-19","open":11725,"high":11845,"low":11715,"close":11830,"volume":12054,"rsi_14":17.57,"sma_20":12240.5,"sma_60":13262.33,"sma_120":14241.75},{"date":"2025-02-20","open":11795,"high":12100,"low":11785,"close":12015,"volume":20634,"rsi_14":29.04,"sma_20":12183.75,"sma_60":13225.25,"sma_120":14205.96},{"date":"2025-02-21","open":12015,"high":12145,"low":11880,"close":11970,"volume":8677,"rsi_14":35.11,"sma_20":12127.0,"sma_60":13189.17,"sma_120":14168.71},{"date":"2025-02-24","open":11910,"high":12165,"low":11880,"close":12145,"volume":7424,"rsi_14":48.1,"sma_20":12089.5,"sma_60":13134.92,"sma_120":14134.54},{"date":"2025-02-25","open":12190,"high":12320,"low":12030,"close":12235,"volume":19874,"rsi_14":51.38,"sma_20":12058.75,"sma_60":13097.83,"sma_120":14105.0},{"date":"2025-02-26","open":12120,"high":12235,"low":12030,"close":12110,"volume":7534,"rsi_14":46.76,"sma_20":12038.0,"sma_60":13055.0,"sma_120":14076.04},{"date":"2025-02-27","open":12110,"high":12130,"low":11880,"close":11900,"volume":13320,"rsi_14":46.26,"sma_20":12002.75,"sma_60":13010.83,"sma_120":14045.92},{"date":"2025-02-28","open":11845,"high":11960,"low":11705,"close":11705,"volume":10705,"rsi_14":44.52,"sma_20":11958.75,"sma_60":12968.75,"sma_120":14014.96},{"date":"2025-03-04","open":11600,"high":11865,"low":11600,"close":11610,"volume":12865,"rsi_14":43.05,"sma_20":11924.0,"sma_60":12924.17,"sma_120":13983.96},{"date":"2025-03-05","open":11575,"high":11785,"low":11575,"close":11660,"volume":6637,"rsi_14":47.78,"sma_20":11897.5,"sma_60":12886.0,"sma_120":13955.33},{"date":"2025-03-06","open":11725,"high":11725,"low":11590,"close":11635,"volume":6919,"rsi_14":48.11,"sma_20":11869.25,"sma_60":12851.25,"sma_120":13922.04},{"date":"2025-03-07","open":11590,"high":11670,"low":11505,"close":11565,"volume":31269,"rsi_14":42.71,"sma_20":11837.5,"sma_60":12812.5,"sma_120":13890.21},{"date":"2025-03-10","open":11520,"high":11660,"low":11520,"close":11575,"volume":7801,"rsi_14":43.1,"sma_20":11816.0,"sma_60":12777.33,"sma_120":13858.46},{"date":"2025-03-11","open":11540,"high":11565,"low":11355,"close":11470,"volume":11891,"rsi_14":41.81,"sma_20":11796.25,"sma_60":12742.75,"sma_120":13828.54},{"date":"2025-03-12","open":11470,"high":11540,"low":11425,"close":11495,"volume":4748,"rsi_14":38.08,"sma_20":11780.0,"sma_60":12712.83,"sma_120":13801.04},{"date":"2025-03-13","open":11495,"high":11575,"low":11390,"close":11495,"volume":5319,"rsi_14":28.69,"sma_20":11768.5,"sma_60":12696.42,"sma_120":13776.25},{"date":"2025-03-14","open":11460,"high":11590,"low":11460,"close":11565,"volume":5107,"rsi_14":33.73,"sma_20":11762.25,"sma_60":12670.92,"sma_120":13752.04},{"date":"2025-03-17","open":11600,"high":11600,"low":11450,"close":11565,"volume":7589,"rsi_14":22.9,"sma_20":11751.75,"sma_60":12633.25,"sma_120":13730.92},{"date":"2025-03-18","open":11575,"high":11600,"low":11460,"close":11565,"volume":3747,"rsi_14":15.82,"sma_20":11741.25,"sma_60":12596.42,"sma_120":13709.12},{"date":"2025-03-19","open":11565,"high":11590,"low":11470,"close":11575,"volume":6674,"rsi_14":19.08,"sma_20":11734.25,"sma_60":12555.25,"sma_120":13681.33},{"date":"2025-03-20","open":11600,"high":11625,"low":11470,"close":11575,"volume":9494,"rsi_14":25.19,"sma_20":11721.5,"sma_60":12516.42,"sma_120":13651.88},{"date":"2025-03-21","open":11520,"high":11590,"low":11450,"close":11505,"volume":10145,"rsi_14":31.13,"sma_20":11696.0,"sma_60":12473.33,"sma_120":13604.38},{"date":"2025-03-24","open":11555,"high":11555,"low":11470,"close":11520,"volume":4150,"rsi_14":40.0,"sma_20":11673.5,"sma_60":12429.33,"sma_120":13564.04},{"date":"2025-03-25","open":11485,"high":11565,"low":11415,"close":11415,"volume":14850,"rsi_14":25.74,"sma_20":11637.0,"sma_60":12383.83,"sma_120":13520.12},{"date":"2025-03-26","open":11425,"high":11520,"low":11345,"close":11415,"volume":7559,"rsi_14":27.08,"sma_20":11596.0,"sma_60":12340.58,"sma_120":13445.46},{"date":"2025-03-27","open":11415,"high":11470,"low":11355,"close":11355,"volume":5111,"rsi_14":27.66,"sma_20":11558.25,"sma_60":12299.42,"sma_120":13392.0},{"date":"2025-03-28","open":11345,"high":11345,"low":11195,"close":11250,"volume":7651,"rsi_14":21.24,"sma_20":11525.75,"sma_60":12259.42,"sma_120":13337.83},{"date":"2025-03-31","open":11335,"high":11345,"low":10975,"close":11020,"volume":14730,"rsi_14":17.39,"sma_20":11491.5,"sma_60":12221.0,"sma_120":13285.71},{"date":"2025-04-01","open":11135,"high":11220,"low":11055,"close":11100,"volume":7470,"rsi_14":23.49,"sma_20":11466.0,"sma_60":12184.5,"sma_120":13241.42},{"date":"2025-04-02","open":11115,"high":11195,"low":10965,"close":11045,"volume":8984,"rsi_14":21.88,"sma_20":11435.25,"sma_60":12144.75,"sma_120":13202.92},{"date":"2025-04-03","open":10895,"high":11020,"low":10880,"close":10895,"volume":10101,"rsi_14":11.93,"sma_20":11398.25,"sma_60":12104.42,"sma_120":13164.04},{"date":"2025-04-04","open":10895,"high":11010,"low":10860,"close":10930,"volume":5008,"rsi_14":15.3,"sma_20":11366.5,"sma_60":12061.42,"sma_120":13124.5},{"date":"2025-04-07","open":10940,"high":11000,"low":10490,"close":10560,"volume":18220,"rsi_14":10.89,"sma_20":11315.75,"sma_60":12008.0,"sma_120":13084.08},{"date":"2025-04-08","open":10590,"high":10975,"low":10430,"close":10570,"volume":5779,"rsi_14":10.89,"sma_20":11270.75,"sma_60":11956.5,"sma_120":13045.58},{"date":"2025-04-09","open":10535,"high":10590,"low":10105,"close":10105,"volume":16921,"rsi_14":8.0,"sma_20":11201.25,"sma_60":11895.5,"sma_120":12998.67},{"date":"2025-04-10","open":10175,"high":10510,"low":10175,"close":10440,"volume":9940,"rsi_14":23.57,"sma_20":11148.5,"sma_60":11841.83,"sma_120":12952.04},{"date":"2025-04-11","open":10405,"high":10475,"low":10200,"close":10475,"volume":7897,"rsi_14":24.32,"sma_20":11094.0,"sma_60":11790.67,"sma_120":12910.17},{"date":"2025-04-14","open":10305,"high":10765,"low":10290,"close":10765,"volume":18705,"rsi_14":35.36,"sma_20":11054.0,"sma_60":11748.58,"sma_120":12871.08},{"date":"2025-04-15","open":10780,"high":10965,"low":10660,"close":10915,"volume":13741,"rsi_14":39.45,"sma_20":11021.5,"sma_60":11710.17,"sma_120":12832.75},{"date":"2025-04-16","open":10915,"high":10985,"low":10800,"close":10895,"volume":6967,"rsi_14":40.13,"sma_20":10987.5,"sma_60":11674.92,"sma_120":12796.29},{"date":"2025-04-17","open":10965,"high":10975,"low":10800,"close":10895,"volume":6116,"rsi_14":42.02,"sma_20":10953.5,"sma_60":11638.5,"sma_120":12763.42},{"date":"2025-04-18","open":10915,"high":10965,"low":10860,"close":10950,"volume":6435,"rsi_14":48.29,"sma_20":10925.75,"sma_60":11601.83,"sma_120":12734.17},{"date":"2025-04-21","open":10965,"high":11020,"low":10720,"close":10930,"volume":28548,"rsi_14":45.73,"sma_20":10896.25,"sma_60":11565.58,"sma_120":12704.0},{"date":"2025-04-22","open":10800,"high":11055,"low":10800,"close":11000,"volume":11002,"rsi_14":48.88,"sma_20":10875.5,"sma_60":11534.0,"sma_120":12677.38},{"date":"2025-04-23","open":11000,"high":11080,"low":10965,"close":11065,"volume":8242,"rsi_14":54.43,"sma_20":10858.0,"sma_60":11504.25,"sma_120":12652.08},{"date":"2025-04-24","open":11100,"high":11160,"low":11000,"close":11030,"volume":5321,"rsi_14":52.6,"sma_20":10841.75,"sma_60":11479.33,"sma_120":12624.83},{"date":"2025-04-25","open":11000,"high":11090,"low":10880,"close":11080,"volume":8757,"rsi_14":66.25,"sma_20":10833.25,"sma_60":11453.92,"sma_120":12596.38},{"date":"2025-04-28","open":11080,"high":11090,"low":11000,"close":11055,"volume":5906,"rsi_14":65.02,"sma_20":10835.0,"sma_60":11428.42,"sma_120":12569.17},{"date":"2025-04-29","open":11065,"high":11380,"low":10985,"close":11310,"volume":16697,"rsi_14":92.88,"sma_20":10845.5,"sma_60":11411.83,"sma_120":12544.08},{"date":"2025-04-30","open":11335,"high":11470,"low":11185,"close":11310,"volume":8516,"rsi_14":90.65,"sma_20":10858.75,"sma_60":11397.17,"sma_120":12520.33},{"date":"2025-05-02","open":11310,"high":11470,"low":11230,"close":11230,"volume":10940,"rsi_14":83.86,"sma_20":10875.5,"sma_60":11381.0,"sma_120":12495.04},{"date":"2025-05-07","open":11220,"high":11285,"low":11090,"close":11100,"volume":8510,"rsi_14":67.54,"sma_20":10884.0,"sma_60":11362.67,"sma_120":12469.67},{"date":"2025-05-08","open":11220,"high":11220,"low":11065,"close":11150,"volume":5233,"rsi_14":63.74,"sma_20":10913.5,"sma_60":11348.42,"sma_120":12445.83},{"date":"2025-05-09","open":11195,"high":11195,"low":11100,"close":11170,"volume":2619,"rsi_14":66.08,"sma_20":10943.5,"sma_60":11336.83,"sma_120":12422.17},{"date":"2025-05-12","open":11150,"high":12075,"low":11150,"close":11910,"volume":68866,"rsi_14":81.82,"sma_20":11033.75,"sma_60":11338.33,"sma_120":12399.38},{"date":"2025-05-13","open":11910,"high":11925,"low":11705,"close":11725,"volume":12239,"rsi_14":72.46,"sma_20":11098.0,"sma_60":11338.33,"sma_120":12379.5},{"date":"2025-05-14","open":11715,"high":11995,"low":11575,"close":11725,"volume":15712,"rsi_14":73.31,"sma_20":11160.5,"sma_60":11338.92,"sma_120":12363.83},{"date":"2025-05-15","open":11810,"high":11865,"low":11625,"close":11660,"volume":7332,"rsi_14":69.41,"sma_20":11205.25,"sma_60":11337.0,"sma_120":12350.83},{"date":"2025-05-16","open":11660,"high":11740,"low":11555,"close":11590,"volume":10219,"rsi_14":65.4,"sma_20":11239.0,"sma_60":11333.92,"sma_120":12334.17},{"date":"2025-05-19","open":11575,"high":11705,"low":11460,"close":11495,"volume":6744,"rsi_14":63.17,"sma_20":11269.0,"sma_60":11330.25,"sma_120":12314.75},{"date":"2025-05-20","open":11600,"high":11625,"low":11390,"close":11460,"volume":6066,"rsi_14":60.86,"sma_20":11297.25,"sma_60":11324.08,"sma_120":12293.21},{"date":"2025-05-21","open":11460,"high":11625,"low":11440,"close":11555,"volume":4609,"rsi_14":63.74,"sma_20":11327.5,"sma_60":11316.42,"sma_120":12270.83},{"date":"2025-05-22","open":11485,"high":11600,"low":11440,"close":11530,"volume":7954,"rsi_14":56.92,"sma_20":11357.5,"sma_60":11309.08,"sma_120":12249.12},{"date":"2025-05-23","open":11495,"high":11575,"low":11440,"close":11460,"volume":5118,"rsi_14":54.52,"sma_20":11380.5,"sma_60":11297.67,"sma_120":12216.29},{"date":"2025-05-26","open":11555,"high":11635,"low":11470,"close":11590,"volume":6015,"rsi_14":60.53,"sma_20":11406.75,"sma_60":11286.92,"sma_120":12192.38},{"date":"2025-05-27","open":11590,"high":11610,"low":11485,"close":11555,"volume":4080,"rsi_14":64.09,"sma_20":11433.0,"sma_60":11277.67,"sma_120":12166.33},{"date":"2025-05-28","open":11470,"high":11600,"low":11470,"close":11590,"volume":6434,"rsi_14":63.75,"sma_20":11458.5,"sma_60":11272.5,"sma_120":12141.67},{"date":"2025-05-29","open":11610,"high":11715,"low":11555,"close":11705,"volume":10294,"rsi_14":65.78,"sma_20":11491.0,"sma_60":11272.5,"sma_120":12120.62},{"date":"2025-05-30","open":11725,"high":11925,"low":11635,"close":11890,"volume":13499,"rsi_14":49.12,"sma_20":11520.0,"sma_60":11277.17,"sma_120":12100.67},{"date":"2025-06-02","open":11910,"high":11910,"low":11635,"close":11635,"volume":5679,"rsi_14":46.28,"sma_20":11536.25,"sma_60":11276.75,"sma_120":12081.38},{"date":"2025-06-04","open":11635,"high":11750,"low":11590,"close":11680,"volume":5445,"rsi_14":48.21,"sma_20":11558.75,"sma_60":11277.5,"sma_120":12064.38},{"date":"2025-06-05","open":11635,"high":11795,"low":11635,"close":11775,"volume":6663,"rsi_14":54.47,"sma_20":11592.5,"sma_60":11281.0,"sma_120":12046.75},{"date":"2025-06-09","open":11775,"high":12085,"low":11725,"close":12065,"volume":22706,"rsi_14":65.78,"sma_20":11638.25,"sma_60":11289.17,"sma_120":12033.25},{"date":"2025-06-10","open":12145,"high":12190,"low":11865,"close":12180,"volume":15303,"rsi_14":72.46,"sma_20":11688.75,"sma_60":11301.0,"sma_120":12021.88},{"date":"2025-06-11","open":12215,"high":12780,"low":12130,"close":12770,"volume":42624,"rsi_14":81.49,"sma_20":11731.75,"sma_60":11322.25,"sma_120":12017.54},{"date":"2025-06-12","open":12735,"high":13555,"low":12630,"close":13035,"volume":37638,"rsi_14":82.89,"sma_20":11797.25,"sma_60":11347.92,"sma_120":12022.17},{"date":"2025-06-13","open":13035,"high":13070,"low":12620,"close":12815,"volume":19571,"rsi_14":76.28,"sma_20":11851.75,"sma_60":11368.75,"sma_120":12019.83},{"date":"2025-06-16","open":12780,"high":12850,"low":12585,"close":12745,"volume":8520,"rsi_14":76.28,"sma_20":11906.0,"sma_60":11388.42,"sma_120":12010.83},{"date":"2025-06-17","open":12745,"high":12780,"low":12165,"close":12385,"volume":12115,"rsi_14":64.86,"sma_20":11945.75,"sma_60":11402.08,"sma_120":11999.25},{"date":"2025-06-18","open":12285,"high":12585,"low":12285,"close":12570,"volume":6174,"rsi_14":67.96,"sma_20":11999.5,"sma_60":11418.67,"sma_120":11986.96},{"date":"2025-06-19","open":12445,"high":12630,"low":12445,"close":12570,"volume":5212,"rsi_14":67.56,"sma_20":12055.0,"sma_60":11435.25,"sma_120":11975.83},{"date":"2025-06-20","open":12560,"high":12605,"low":12385,"close":12560,"volume":8830,"rsi_14":65.92,"sma_20":12105.25,"sma_60":11452.83,"sma_120":11963.08},{"date":"2025-06-23","open":12560,"high":12560,"low":12155,"close":12250,"volume":9071,"rsi_14":56.41,"sma_20":12141.25,"sma_60":11465.0,"sma_120":11947.17},{"date":"2025-06-24","open":12270,"high":12505,"low":12270,"close":12505,"volume":9473,"rsi_14":65.48,"sma_20":12193.5,"sma_60":11483.17,"sma_120":11933.5},{"date":"2025-06-25","open":12525,"high":12525,"low":12350,"close":12445,"volume":12113,"rsi_14":63.54,"sma_20":12236.25,"sma_60":11500.33,"sma_120":11920.46},{"date":"2025-06-26","open":12445,"high":12560,"low":12285,"close":12365,"volume":12641,"rsi_14":60.5,"sma_20":12276.75,"sma_60":11517.17,"sma_120":11908.29},{"date":"2025-06-27","open":12365,"high":13545,"low":12260,"close":12490,"volume":46750,"rsi_14":58.03,"sma_20":12321.75,"sma_60":11537.83,"sma_120":11898.62},{"date":"2025-06-30","open":12595,"high":12605,"low":12285,"close":12330,"volume":7701,"rsi_14":52.79,"sma_20":12353.0,"sma_60":11559.67,"sma_120":11890.33},{"date":"2025-07-01","open":12340,"high":12410,"low":12225,"close":12295,"volume":8079,"rsi_14":38.88,"sma_20":12373.25,"sma_60":11579.58,"sma_120":11882.04},{"date":"2025-07-02","open":12155,"high":12340,"low":12075,"close":12190,"volume":12461,"rsi_14":28.61,"sma_20":12401.0,"sma_60":11598.67,"sma_120":11871.71},{"date":"2025-07-03","open":12190,"high":13210,"low":12190,"close":12455,"volume":35697,"rsi_14":41.09,"sma_20":12439.75,"sma_60":11624.67,"sma_120":11864.54},{"date":"2025-07-04","open":12455,"high":12595,"low":12385,"close":12515,"volume":10092,"rsi_14":44.28,"sma_20":12476.75,"sma_60":11651.08,"sma_120":11856.25},{"date":"2025-07-07","open":12385,"high":12665,"low":12385,"close":12525,"volume":8893,"rsi_14":54.22,"sma_20":12499.75,"sma_60":11683.83,"sma_120":11845.92},{"date":"2025-07-08","open":12525,"high":12605,"low":12365,"close":12455,"volume":8210,"rsi_14":46.28,"sma_20":12513.5,"sma_60":11715.25,"sma_120":11835.88},{"date":"2025-07-09","open":12595,"high":12700,"low":12455,"close":12550,"volume":14385,"rsi_14":49.39,"sma_20":12502.5,"sma_60":11756.0,"sma_120":11825.75},{"date":"2025-07-10","open":12550,"high":12605,"low":12400,"close":12490,"volume":9163,"rsi_14":47.93,"sma_20":12475.25,"sma_60":11790.17,"sma_120":11816.0},{"date":"2025-07-11","open":12525,"high":12620,"low":12445,"close":12550,"volume":9208,"rsi_14":60.42,"sma_20":12462.0,"sma_60":11824.75,"sma_120":11807.71},{"date":"2025-07-14","open":12550,"high":12630,"low":12320,"close":12375,"volume":8486,"rsi_14":45.22,"sma_20":12443.5,"sma_60":11851.58,"sma_120":11800.08},{"date":"2025-07-15","open":12375,"high":12490,"low":12215,"close":12305,"volume":7185,"rsi_14":44.89,"sma_20":12439.5,"sma_60":11874.75,"sma_120":11792.46},{"date":"2025-07-16","open":12400,"high":12400,"low":12100,"close":12155,"volume":6396,"rsi_14":42.71,"sma_20":12418.75,"sma_60":11895.75,"sma_120":11785.33},{"date":"2025-07-17","open":12260,"high":12385,"low":12100,"close":12295,"volume":4740,"rsi_14":43.3,"sma_20":12405.0,"sma_60":11919.08,"sma_120":11778.79},{"date":"2025-07-18","open":12295,"high":12350,"low":12180,"close":12295,"volume":5196,"rsi_14":48.65,"sma_20":12391.75,"sma_60":11941.5,"sma_120":11771.67},{"date":"2025-07-21","open":12295,"high":12385,"low":12200,"close":12305,"volume":4688,"rsi_14":50.39,"sma_20":12394.5,"sma_60":11964.42,"sma_120":11765.0},{"date":"2025-07-22","open":12365,"high":12365,"low":12155,"close":12270,"volume":8734,"rsi_14":53.33,"sma_20":12382.75,"sma_60":11985.58,"sma_120":11759.79},{"date":"2025-07-23","open":12270,"high":12330,"low":12145,"close":12155,"volume":5992,"rsi_14":35.71,"sma_20":12368.25,"sma_60":12003.75,"sma_120":11754.0},{"date":"2025-07-24","open":12270,"high":12270,"low":11960,"close":12110,"volume":9246,"rsi_14":30.43,"sma_20":12355.5,"sma_60":12021.75,"sma_120":11750.54},{"date":"2025-07-25","open":12110,"high":12120,"low":11925,"close":11980,"volume":4554,"rsi_14":26.41,"sma_20":12330.0,"sma_60":12036.75,"sma_120":11745.33},{"date":"2025-07-28","open":12085,"high":12110,"low":11925,"close":12030,"volume":6216,"rsi_14":31.28,"sma_20":12315.0,"sma_60":12053.0,"sma_120":11740.71},{"date":"2025-07-29","open":11925,"high":12155,"low":11925,"close":12015,"volume":3340,"rsi_14":24.64,"sma_20":12301.0,"sma_60":12064.75,"sma_120":11738.29},{"date":"2025-07-30","open":12015,"high":12075,"low":11820,"close":11820,"volume":9009,"rsi_14":21.85,"sma_20":12282.5,"sma_60":12073.25,"sma_120":11735.21},{"date":"2025-07-31","open":11925,"high":11945,"low":11750,"close":11795,"volume":3641,"rsi_14":17.32,"sma_20":12249.5,"sma_60":12082.67,"sma_120":11731.83},{"date":"2025-08-01","open":11865,"high":11865,"low":11575,"close":11625,"volume":7218,"rsi_14":17.39,"sma_20":12205.0,"sma_60":12091.42,"sma_120":11727.04},{"date":"2025-08-04","open":11625,"high":11690,"low":11565,"close":11590,"volume":4261,"rsi_14":17.94,"sma_20":12158.25,"sma_60":12098.75,"sma_120":11723.58},{"date":"2025-08-05","open":11690,"high":11690,"low":11530,"close":11590,"volume":7995,"rsi_14":20.73,"sma_20":12115.0,"sma_60":12105.75,"sma_120":11721.29},{"date":"2025-08-06","open":11405,"high":11795,"low":11405,"close":11625,"volume":6925,"rsi_14":11.05,"sma_20":12068.75,"sma_60":12101.0,"sma_120":11719.67},{"date":"2025-08-07","open":11600,"high":12145,"low":11530,"close":11540,"volume":8956,"rsi_14":10.05,"sma_20":12021.25,"sma_60":12097.92,"sma_120":11718.12},{"date":"2025-08-08","open":11635,"high":11635,"low":11520,"close":11565,"volume":4284,"rsi_14":11.46,"sma_20":11972.0,"sma_60":12095.25,"sma_120":11717.08},{"date":"2025-08-11","open":11565,"high":11635,"low":11485,"close":11565,"volume":4626,"rsi_14":11.89,"sma_20":11931.5,"sma_60":12093.67,"sma_120":11715.33},{"date":"2025-08-12","open":11635,"high":11635,"low":11505,"close":11565,"volume":3301,"rsi_14":13.58,"sma_20":11894.5,"sma_60":12093.25,"sma_120":11713.58},{"date":"2025-08-13","open":11575,"high":11635,"low":11520,"close":11625,"volume":6687,"rsi_14":20.61,"sma_20":11868.0,"sma_60":12095.42,"sma_120":11712.83},{"date":"2025-08-14","open":11645,"high":11645,"low":11565,"close":11625,"volume":1958,"rsi_14":24.46,"sma_20":11834.5,"sma_60":12098.17,"sma_120":11711.12},{"date":"2025-08-18","open":11625,"high":11625,"low":11450,"close":11540,"volume":5639,"rsi_14":16.44,"sma_20":11796.75,"sma_60":12097.92,"sma_120":11707.17},{"date":"2025-08-19","open":11575,"high":11610,"low":11415,"close":11565,"volume":9477,"rsi_14":19.59,"sma_20":11759.75,"sma_60":12098.5,"sma_120":11703.79},{"date":"2025-08-20","open":11565,"high":11565,"low":11460,"close":11540,"volume":4759,"rsi_14":25.44,"sma_20":11723.25,"sma_60":12099.83,"sma_120":11698.75},{"date":"2025-08-21","open":11575,"high":11575,"low":11520,"close":11540,"volume":3359,"rsi_14":26.61,"sma_20":11692.5,"sma_60":12099.0,"sma_120":11692.96},{"date":"2025-08-22","open":11415,"high":11600,"low":11415,"close":11555,"volume":2201,"rsi_14":41.03,"sma_20":11664.75,"sma_60":12099.0,"sma_120":11688.33},{"date":"2025-08-25","open":11555,"high":12630,"low":11485,"close":11775,"volume":31388,"rsi_14":66.09,"sma_20":11654.5,"sma_60":12102.08,"sma_120":11687.29},{"date":"2025-08-26","open":11775,"high":11775,"low":11520,"close":11590,"volume":14992,"rsi_14":50.0,"sma_20":11632.5,"sma_60":12100.17,"sma_120":11686.33},{"date":"2025-08-27","open":11590,"high":11590,"low":11495,"close":11555,"volume":3891,"rsi_14":45.39,"sma_20":11609.5,"sma_60":12094.58,"sma_120":11685.88},{"date":"2025-08-28","open":11540,"high":11590,"low":11505,"close":11565,"volume":1298,"rsi_14":51.82,"sma_20":11596.75,"sma_60":12093.42,"sma_120":11685.08},{"date":"2025-08-29","open":11565,"high":11590,"low":11380,"close":11530,"volume":6539,"rsi_14":47.48,"sma_20":11583.5,"sma_60":12090.92,"sma_120":11684.21},{"date":"2025-09-01","open":11590,"high":11590,"low":11505,"close":11540,"volume":2629,"rsi_14":48.23,"sma_20":11579.25,"sma_60":12087.0,"sma_120":11684.0},{"date":"2025-09-02","open":11460,"high":11590,"low":11450,"close":11575,"volume":3116,"rsi_14":50.68,"sma_20":11578.5,"sma_60":12078.83,"sma_120":11684.0},{"date":"2025-09-03","open":11590,"high":11610,"low":11405,"close":11530,"volume":6275,"rsi_14":43.45,"sma_20":11575.5,"sma_60":12068.0,"sma_120":11684.5},{"date":"2025-09-04","open":12560,"high":13660,"low":11880,"close":12065,"volume":162681,"rsi_14":67.46,"sma_20":11597.5,"sma_60":12056.25,"sma_120":11689.25},{"date":"2025-09-05","open":12165,"high":12385,"low":11890,"close":12030,"volume":20606,"rsi_14":70.25,"sma_20":11622.0,"sma_60":12039.5,"sma_120":11693.71},{"date":"2025-09-08","open":11995,"high":12190,"low":11935,"close":12040,"volume":11324,"rsi_14":69.87,"sma_20":11645.75,"sma_60":12026.58,"sma_120":11697.67},{"date":"2025-09-09","open":12040,"high":12155,"low":11900,"close":11980,"volume":8381,"rsi_14":67.89,"sma_20":11666.5,"sma_60":12013.83,"sma_120":11701.12},{"date":"2025-09-10","open":12005,"high":13405,"low":11980,"close":12225,"volume":112407,"rsi_14":73.22,"sma_20":11699.5,"sma_60":12011.17,"sma_120":11706.62},{"date":"2025-09-11","open":12215,"high":12320,"low":12085,"close":12155,"volume":11660,"rsi_14":69.61,"sma_20":11726.0,"sma_60":12004.25,"sma_120":11711.46},{"date":"2025-09-12","open":12155,"high":12155,"low":12040,"close":12100,"volume":11659,"rsi_14":61.9,"sma_20":11749.75,"sma_60":11996.42,"sma_120":11715.83},{"date":"2025-09-15","open":12100,"high":12110,"low":11980,"close":12075,"volume":6485,"rsi_14":70.12,"sma_20":11776.5,"sma_60":11988.33,"sma_120":11720.58},{"date":"2025-09-16","open":12075,"high":12110,"low":11910,"close":12085,"volume":9073,"rsi_14":72.46,"sma_20":11802.5,"sma_60":11985.58,"sma_120":11725.29},{"date":"2025-09-17","open":12030,"high":12155,"low":11890,"close":11960,"volume":6507,"rsi_14":65.25,"sma_20":11823.5,"sma_60":11976.5,"sma_120":11729.83},{"date":"2025-09-18","open":11960,"high":12005,"low":11890,"close":11960,"volume":10614,"rsi_14":67.06,"sma_20":11844.5,"sma_60":11968.42,"sma_120":11734.38},{"date":"2025-09-19","open":11925,"high":11995,"low":11760,"close":11960,"volume":6086,"rsi_14":66.8,"sma_20":11864.75,"sma_60":11961.67,"sma_120":11739.42},{"date":"2025-09-22","open":11980,"high":11995,"low":11670,"close":11810,"volume":5899,"rsi_14":58.61,"sma_20":11866.5,"sma_60":11950.33,"sma_120":11744.08},{"date":"2025-09-23","open":11810,"high":11810,"low":11520,"close":11810,"volume":19037,"rsi_14":60.61,"sma_20":11877.5,"sma_60":11941.67,"sma_120":11750.67},{"date":"2025-09-24","open":11810,"high":11845,"low":11690,"close":11785,"volume":3638,"rsi_14":32.72,"sma_20":11889.0,"sma_60":11933.17,"sma_120":11756.38},{"date":"2025-09-25","open":11785,"high":11820,"low":11600,"close":11760,"volume":6573,"rsi_14":33.12,"sma_20":11898.75,"sma_60":11926.0,"sma_120":11762.33},{"date":"2025-09-26","open":11760,"high":11775,"low":11505,"close":11625,"volume":12690,"rsi_14":27.57,"sma_20":11903.5,"sma_60":11912.17,"sma_120":11768.42},{"date":"2025-09-29","open":11555,"high":11725,"low":11495,"close":11635,"volume":10424,"rsi_14":30.29,"sma_20":11908.25,"sma_60":11897.5,"sma_120":11774.29},{"date":"2025-09-30","open":11635,"high":11635,"low":11555,"close":11575,"volume":2661,"rsi_14":2.9,"sma_20":11908.25,"sma_60":11881.67,"sma_120":11782.75},{"date":"2025-10-01","open":11575,"high":11845,"low":11505,"close":11575,"volume":7643,"rsi_14":3.23,"sma_20":11910.5,"sma_60":11867.0,"sma_120":11791.12},{"date":"2025-10-02","open":11555,"high":11705,"low":11530,"close":11575,"volume":7627,"rsi_14":3.54,"sma_20":11886.0,"sma_60":11850.75,"sma_120":11803.38},{"date":"2025-10-10","open":11625,"high":11670,"low":10985,"close":11540,"volume":15518,"rsi_14":3.48,"sma_20":11861.5,"sma_60":11834.92,"sma_120":11812.54},{"date":"2025-10-13","open":11405,"high":11610,"low":11405,"close":11540,"volume":9732,"rsi_14":1.77,"sma_20":11836.5,"sma_60":11818.08,"sma_120":11821.42},{"date":"2025-10-14","open":11540,"high":11660,"low":11460,"close":11530,"volume":7463,"rsi_14":2.22,"sma_20":11814.0,"sma_60":11804.0,"sma_120":11827.79},{"date":"2025-10-15","open":11530,"high":11575,"low":11485,"close":11555,"volume":4574,"rsi_14":7.37,"sma_20":11780.5,"sma_60":11791.5,"sma_120":11833.12},{"date":"2025-10-16","open":11575,"high":11575,"low":11460,"close":11540,"volume":4050,"rsi_14":7.14,"sma_20":11749.75,"sma_60":11781.25,"sma_120":11838.5},{"date":"2025-10-17","open":11590,"high":11590,"low":11345,"close":11520,"volume":11002,"rsi_14":9.72,"sma_20":11720.75,"sma_60":11768.33,"sma_120":11843.71},{"date":"2025-10-20","open":11565,"high":11565,"low":11415,"close":11470,"volume":5252,"rsi_14":8.54,"sma_20":11690.5,"sma_60":11754.58,"sma_120":11848.04},{"date":"2025-10-21","open":11405,"high":11485,"low":11405,"close":11425,"volume":8304,"rsi_14":8.14,"sma_20":11657.5,"sma_60":11739.92,"sma_120":11852.17},{"date":"2025-10-22","open":11425,"high":11520,"low":11310,"close":11405,"volume":12785,"rsi_14":8.24,"sma_20":11629.75,"sma_60":11725.5,"sma_120":11855.54},{"date":"2025-10-23","open":11405,"high":11565,"low":11380,"close":11425,"volume":6230,"rsi_14":17.74,"sma_20":11603.0,"sma_60":11713.33,"sma_120":11858.54},{"date":"2025-10-24","open":11425,"high":11460,"low":11355,"close":11415,"volume":4895,"rsi_14":14.52,"sma_20":11575.75,"sma_60":11701.75,"sma_120":11861.75},{"date":"2025-10-27","open":11415,"high":11450,"low":11115,"close":11310,"volume":30770,"rsi_14":12.68,"sma_20":11550.75,"sma_60":11690.58,"sma_120":11863.67},{"date":"2025-10-28","open":11335,"high":11345,"low":10845,"close":10845,"volume":42646,"rsi_14":5.49,"sma_20":11502.5,"sma_60":11670.83,"sma_120":11861.92},{"date":"2025-10-29","open":10880,"high":10965,"low":10290,"close":10395,"volume":82652,"rsi_14":3.54,"sma_20":11433.0,"sma_60":11643.83,"sma_120":11854.29},{"date":"2025-10-30","open":10420,"high":10475,"low":10035,"close":10350,"volume":69772,"rsi_14":3.52,"sma_20":11362.5,"sma_60":11619.33,"sma_120":11846.29},{"date":"2025-10-31","open":10350,"high":10810,"low":10350,"close":10675,"volume":29753,"rsi_14":23.05,"sma_20":11315.0,"sma_60":11600.67,"sma_120":11841.67},{"date":"2025-11-03","open":10685,"high":10755,"low":10315,"close":10315,"volume":15597,"rsi_14":18.93,"sma_20":11249.0,"sma_60":11578.83,"sma_120":11835.12},{"date":"2025-11-04","open":10325,"high":10580,"low":10315,"close":10315,"volume":6402,"rsi_14":17.88,"sma_20":11186.0,"sma_60":11557.58,"sma_120":11828.17},{"date":"2025-11-05","open":10315,"high":10535,"low":10220,"close":10325,"volume":11115,"rsi_14":18.44,"sma_20":11123.5,"sma_60":11536.5,"sma_120":11821.12},{"date":"2025-11-06","open":10360,"high":10605,"low":10325,"close":10490,"volume":17311,"rsi_14":25.12,"sma_20":11069.25,"sma_60":11517.58,"sma_120":11809.29},{"date":"2025-11-07","open":10475,"high":10510,"low":10235,"close":10405,"volume":5008,"rsi_14":24.7,"sma_20":11012.5,"sma_60":11498.67,"sma_120":11798.29},{"date":"2025-11-10","open":10405,"high":10525,"low":10185,"close":10510,"volume":5990,"rsi_14":28.87,"sma_20":10961.0,"sma_60":11481.08,"sma_120":11788.17},{"date":"2025-11-11","open":10510,"high":10625,"low":10420,"close":10525,"volume":7156,"rsi_14":29.63,"sma_20":10910.75,"sma_60":11463.75,"sma_120":11778.71},{"date":"2025-11-12","open":10560,"high":10675,"low":10465,"close":10625,"volume":5100,"rsi_14":32.14,"sma_20":10864.25,"sma_60":11448.08,"sma_120":11770.67},{"date":"2025-11-13","open":10535,"high":10660,"low":10535,"close":10625,"volume":4043,"rsi_14":32.29,"sma_20":10818.5,"sma_60":11431.42,"sma_120":11763.42},{"date":"2025-11-14","open":10660,"high":10660,"low":10420,"close":10570,"volume":4769,"rsi_14":33.03,"sma_20":10771.0,"sma_60":11413.83,"sma_120":11756.0},{"date":"2025-11-17","open":10475,"high":10570,"low":10420,"close":10500,"volume":6905,"rsi_14":40.34,"sma_20":10722.5,"sma_60":11396.5,"sma_120":11747.21},{"date":"2025-11-18","open":10545,"high":10560,"low":10280,"close":10500,"volume":5821,"rsi_14":53.93,"sma_20":10676.25,"sma_60":11378.75,"sma_120":11738.62},{"date":"2025-11-19","open":10500,"high":10560,"low":10245,"close":10420,"volume":4131,"rsi_14":52.55,"sma_20":10627.0,"sma_60":11360.08,"sma_120":11729.96},{"date":"2025-11-20","open":10255,"high":10490,"low":10255,"close":10430,"volume":7079,"rsi_14":38.39,"sma_20":10577.25,"sma_60":11341.58,"sma_120":11720.29},{"date":"2025-11-21","open":10430,"high":10430,"low":10185,"close":10210,"volume":5948,"rsi_14":44.26,"sma_20":10517.0,"sma_60":11319.17,"sma_120":11709.08},{"date":"2025-11-24","open":10235,"high":10315,"low":10175,"close":10255,"volume":4343,"rsi_14":46.88,"sma_20":10464.25,"sma_60":11293.83,"sma_120":11697.96},{"date":"2025-11-25","open":10235,"high":10305,"low":9990,"close":10235,"volume":13176,"rsi_14":45.36,"sma_20":10433.75,"sma_60":11271.25,"sma_120":11685.71},{"date":"2025-11-26","open":10150,"high":10255,"low":10130,"close":10175,"volume":4547,"rsi_14":31.79,"sma_20":10422.75,"sma_60":11248.25,"sma_120":11671.42},{"date":"2025-11-27","open":10085,"high":10245,"low":9980,"close":10000,"volume":12879,"rsi_14":28.8,"sma_20":10405.25,"sma_60":11222.17,"sma_120":11657.79},{"date":"2025-11-28","open":10015,"high":10175,"low":9655,"close":10000,"volume":6649,"rsi_14":20.0,"sma_20":10371.5,"sma_60":11196.67,"sma_120":11643.79},{"date":"2025-12-01","open":10050,"high":10070,"low":9920,"close":9965,"volume":6662,"rsi_14":17.82,"sma_20":10354.0,"sma_60":11170.42,"sma_120":11628.71},{"date":"2025-12-02","open":9965,"high":10070,"low":9965,"close":10070,"volume":4892,"rsi_14":18.29,"sma_20":10341.75,"sma_60":11145.33,"sma_120":11612.08},{"date":"2025-12-03","open":10015,"high":10085,"low":9945,"close":9980,"volume":5656,"rsi_14":16.58,"sma_20":10324.5,"sma_60":11119.5,"sma_120":11593.75},{"date":"2025-12-04","open":9980,"high":10070,"low":9910,"close":10025,"volume":8578,"rsi_14":21.47,"sma_20":10301.25,"sma_60":11085.5,"sma_120":11570.88},{"date":"2025-12-05","open":10070,"high":10070,"low":9955,"close":10035,"volume":2531,"rsi_14":24.02,"sma_20":10282.75,"sma_60":11052.25,"sma_120":11545.88},{"date":"2025-12-08","open":10035,"high":10420,"low":9680,"close":10000,"volume":13809,"rsi_14":23.12,"sma_20":10257.25,"sma_60":11018.25,"sma_120":11522.42},{"date":"2025-12-09","open":10290,"high":10305,"low":9980,"close":9990,"volume":4226,"rsi_14":25.0,"sma_20":10230.5,"sma_60":10985.08,"sma_120":11499.46},{"date":"2025-12-10","open":9990,"high":10025,"low":9955,"close":9990,"volume":1400,"rsi_14":24.12,"sma_20":10198.75,"sma_60":10947.83,"sma_120":11479.5},{"date":"2025-12-11","open":9990,"high":9990,"low":9920,"close":9980,"volume":2846,"rsi_14":32.03,"sma_20":10166.5,"sma_60":10911.58,"sma_120":11457.92},{"date":"2025-12-12","open":9980,"high":10015,"low":9840,"close":9955,"volume":5349,"rsi_14":25.81,"sma_20":10135.75,"sma_60":10875.83,"sma_120":11436.12},{"date":"2025-12-15","open":9955,"high":10035,"low":9850,"close":9920,"volume":10207,"rsi_14":25.2,"sma_20":10106.75,"sma_60":10839.92,"sma_120":11414.12},{"date":"2025-12-16","open":9920,"high":9945,"low":9745,"close":9875,"volume":8068,"rsi_14":25.81,"sma_20":10075.5,"sma_60":10803.08,"sma_120":11394.33},{"date":"2025-12-17","open":9900,"high":9900,"low":9780,"close":9850,"volume":4853,"rsi_14":34.04,"sma_20":10047.0,"sma_60":10767.92,"sma_120":11372.21},{"date":"2025-12-18","open":9850,"high":9850,"low":9745,"close":9795,"volume":4148,"rsi_14":30.48,"sma_20":10015.25,"sma_60":10731.83,"sma_120":11350.12},{"date":"2025-12-19","open":9815,"high":9815,"low":9575,"close":9745,"volume":13377,"rsi_14":29.63,"sma_20":9992.0,"sma_60":10694.92,"sma_120":11328.29},{"date":"2025-12-22","open":9725,"high":9815,"low":9725,"close":9760,"volume":6650,"rsi_14":15.56,"sma_20":9967.25,"sma_60":10660.75,"sma_120":11305.54},{"date":"2025-12-23","open":9760,"high":9815,"low":9710,"close":9745,"volume":3254,"rsi_14":18.67,"sma_20":9942.75,"sma_60":10626.33,"sma_120":11284.0},{"date":"2025-12-24","open":9805,"high":9805,"low":9665,"close":9725,"volume":2943,"rsi_14":7.14,"sma_20":9920.25,"sma_60":10592.0,"sma_120":11262.58},{"date":"2025-12-26","open":9725,"high":9780,"low":9560,"close":9645,"volume":7622,"rsi_14":3.57,"sma_20":9902.5,"sma_60":10556.75,"sma_120":11241.38},{"date":"2025-12-29","open":9690,"high":9690,"low":9270,"close":9355,"volume":17767,"rsi_14":2.22,"sma_20":9870.25,"sma_60":10518.92,"sma_120":11215.54},{"date":"2025-12-30","open":9355,"high":9390,"low":9075,"close":9135,"volume":12696,"rsi_14":1.69,"sma_20":9828.75,"sma_60":10477.25,"sma_120":11187.38},{"date":"2026-01-02","open":9155,"high":9295,"low":9145,"close":9260,"volume":7208,"rsi_14":13.86,"sma_20":9788.25,"sma_60":10438.67,"sma_120":11160.17},{"date":"2026-01-05","open":9260,"high":9305,"low":9145,"close":9260,"volume":7760,"rsi_14":14.0,"sma_20":9752.25,"sma_60":10400.08,"sma_120":11133.54},{"date":"2026-01-06","open":9260,"high":9355,"low":9190,"close":9295,"volume":5024,"rsi_14":17.33,"sma_20":9715.75,"sma_60":10362.08,"sma_120":11106.42},{"date":"2026-01-07","open":9295,"high":9340,"low":9085,"close":9250,"volume":5978,"rsi_14":17.16,"sma_20":9676.5,"sma_60":10323.92,"sma_120":11079.42},{"date":"2026-01-08","open":9260,"high":9270,"low":9030,"close":9120,"volume":11345,"rsi_14":15.84,"sma_20":9632.5,"sma_60":10283.58,"sma_120":11050.83},{"date":"2026-01-09","open":9120,"high":9190,"low":9030,"close":9120,"volume":6679,"rsi_14":16.2,"sma_20":9589.0,"sma_60":10243.42,"sma_120":11023.71},{"date":"2026-01-12","open":9040,"high":9260,"low":9040,"close":9135,"volume":8910,"rsi_14":18.27,"sma_20":9546.25,"sma_60":10203.08,"sma_120":10997.29},{"date":"2026-01-13","open":9135,"high":9285,"low":9065,"close":9260,"volume":8538,"rsi_14":28.25,"sma_20":9510.25,"sma_60":10165.08,"sma_120":10973.17},{"date":"2026-01-14","open":9180,"high":9320,"low":9120,"close":9250,"volume":6444,"rsi_14":27.03,"sma_20":9475.0,"sma_60":10127.25,"sma_120":10947.79},{"date":"2026-01-15","open":9305,"high":9435,"low":9190,"close":9425,"volume":11571,"rsi_14":37.4,"sma_20":9450.25,"sma_60":10093.17,"sma_120":10923.88},{"date":"2026-01-16","open":9435,"high":10050,"low":9435,"close":9780,"volume":23376,"rsi_14":51.71,"sma_20":9445.5,"sma_60":10065.75,"sma_120":10902.83},{"date":"2026-01-19","open":10000,"high":10000,"low":9515,"close":9780,"volume":10437,"rsi_14":54.43,"sma_20":9442.0,"sma_60":10038.67,"sma_120":10882.08},{"date":"2026-01-20","open":9700,"high":9945,"low":9690,"close":9875,"volume":7761,"rsi_14":69.55,"sma_20":9446.0,"sma_60":10012.83,"sma_120":10863.08},{"date":"2026-01-21","open":9875,"high":9930,"low":9710,"close":9760,"volume":6796,"rsi_14":75.51,"sma_20":9446.75,"sma_60":9985.25,"sma_120":10843.5},{"date":"2026-01-22","open":9760,"high":9815,"low":9665,"close":9665,"volume":6516,"rsi_14":66.95,"sma_20":9442.0,"sma_60":9957.83,"sma_120":10824.21},{"date":"2026-01-23","open":9665,"high":9815,"low":9585,"close":9630,"volume":6240,"rsi_14":65.04,"sma_20":9436.25,"sma_60":9937.58,"sma_120":10804.21},{"date":"2026-01-26","open":9645,"high":9815,"low":9550,"close":9745,"volume":21426,"rsi_14":67.18,"sma_20":9437.25,"sma_60":9926.75,"sma_120":10785.29},{"date":"2026-01-27","open":9780,"high":9805,"low":9585,"close":9805,"volume":10282,"rsi_14":70.94,"sma_20":9445.25,"sma_60":9917.67,"sma_120":10768.5},{"date":"2026-01-28","open":9805,"high":9815,"low":9680,"close":9745,"volume":9767,"rsi_14":74.9,"sma_20":9464.75,"sma_60":9902.17,"sma_120":10751.42},{"date":"2026-01-29","open":9745,"high":9815,"low":9610,"close":9780,"volume":11681,"rsi_14":75.58,"sma_20":9497.0,"sma_60":9893.25,"sma_120":10736.04},{"date":"2026-01-30","open":9780,"high":9815,"low":9735,"close":9745,"volume":7533,"rsi_14":73.28,"sma_20":9521.25,"sma_60":9883.75,"sma_120":10720.67},{"date":"2026-02-02","open":9745,"high":9840,"low":9540,"close":9540,"volume":14453,"rsi_14":60.07,"sma_20":9535.25,"sma_60":9870.67,"sma_120":10703.58},{"date":"2026-02-03","open":9490,"high":9710,"low":9435,"close":9540,"volume":6846,"rsi_14":60.51,"sma_20":9547.5,"sma_60":9854.83,"sma_120":10686.21},{"date":"2026-02-04","open":9540,"high":9540,"low":9390,"close":9445,"volume":14711,"rsi_14":50.77,"sma_20":9557.25,"sma_60":9838.83,"sma_120":10668.75},{"date":"2026-02-05","open":9445,"high":9630,"low":9340,"close":9410,"volume":8735,"rsi_14":31.12,"sma_20":9571.75,"sma_60":9820.5,"sma_120":10650.79},{"date":"2026-02-06","open":9330,"high":9400,"low":9225,"close":9260,"volume":17539,"rsi_14":26.99,"sma_20":9578.75,"sma_60":9799.42,"sma_120":10631.58},{"date":"2026-02-09","open":9260,"high":9550,"low":9260,"close":9355,"volume":13283,"rsi_14":26.99,"sma_20":9589.75,"sma_60":9778.25,"sma_120":10613.17},{"date":"2026-02-10","open":9410,"high":9575,"low":9260,"close":9525,"volume":10391,"rsi_14":40.08,"sma_20":9603.0,"sma_60":9759.92,"sma_120":10595.67},{"date":"2026-02-11","open":9525,"high":9630,"low":9365,"close":9435,"volume":8670,"rsi_14":40.25,"sma_20":9612.25,"sma_60":9741.0,"sma_120":10577.42},{"date":"2026-02-12","open":9435,"high":9435,"low":9260,"close":9365,"volume":14878,"rsi_14":39.09,"sma_20":9609.25,"sma_60":9722.08,"sma_120":10559.29},{"date":"2026-02-13","open":9365,"high":9365,"low":9145,"close":9205,"volume":26557,"rsi_14":28.57,"sma_20":9580.5,"sma_60":9700.5,"sma_120":10539.62},{"date":"2026-02-19","open":9205,"high":9240,"low":9020,"close":9215,"volume":26780,"rsi_14":25.62,"sma_20":9552.25,"sma_60":9680.42,"sma_120":10520.25},{"date":"2026-02-20","open":9215,"high":9305,"low":9030,"close":9085,"volume":20350,"rsi_14":24.22,"sma_20":9512.75,"sma_60":9658.0,"sma_120":10499.79},{"date":"2026-02-23","open":9075,"high":9085,"low":8680,"close":8765,"volume":41845,"rsi_14":17.57,"sma_20":9463.0,"sma_60":9633.92,"sma_120":10476.54},{"date":"2026-02-24","open":8765,"high":8785,"low":8450,"close":8520,"volume":36959,"rsi_14":15.49,"sma_20":9405.75,"sma_60":9605.0,"sma_120":10449.42},{"date":"2026-02-25","open":8565,"high":8660,"low":8510,"close":8625,"volume":11614,"rsi_14":22.69,"sma_20":9355.5,"sma_60":9578.17,"sma_120":10424.71},{"date":"2026-02-26","open":6540,"high":7860,"low":6540,"close":7260,"volume":250567,"rsi_14":12.5,"sma_20":9231.25,"sma_60":9529.58,"sma_120":10388.92},{"date":"2026-02-27","open":7315,"high":7325,"low":6655,"close":7040,"volume":47948,"rsi_14":12.01,"sma_20":9093.0,"sma_60":9480.25,"sma_120":10351.21},{"date":"2026-03-03","open":6725,"high":7025,"low":6725,"close":6735,"volume":23948,"rsi_14":11.06,"sma_20":8942.5,"sma_60":9425.83,"sma_120":10311.25},{"date":"2026-03-04","open":6735,"high":6760,"low":5995,"close":6170,"volume":46505,"rsi_14":9.87,"sma_20":8762.0,"sma_60":9362.58,"sma_120":10266.5},{"date":"2026-03-05","open":6170,"high":6365,"low":6020,"close":6135,"volume":43045,"rsi_14":7.52,"sma_20":8581.5,"sma_60":9297.0,"sma_120":10221.17},{"date":"2026-03-06","open":6065,"high":6655,"low":5985,"close":6365,"volume":39127,"rsi_14":8.96,"sma_20":8422.75,"sma_60":9236.75,"sma_120":10178.12},{"date":"2026-03-09","open":6330,"high":6330,"low":5940,"close":6005,"volume":17213,"rsi_14":8.37,"sma_20":8246.0,"sma_60":9169.75,"sma_120":10127.62},{"date":"2026-03-10","open":6020,"high":6190,"low":5905,"close":6055,"volume":46313,"rsi_14":9.63,"sma_20":8076.5,"sma_60":9103.42,"sma_120":10077.83},{"date":"2026-03-11","open":6075,"high":6920,"low":6020,"close":6285,"volume":55986,"rsi_14":14.99,"sma_20":7920.25,"sma_60":9041.5,"sma_120":10029.88},{"date":"2026-03-12","open":6310,"high":6830,"low":6310,"close":6515,"volume":21977,"rsi_14":19.25,"sma_20":7783.0,"sma_60":8983.58,"sma_120":9984.33},{"date":"2026-03-13","open":6515,"high":6630,"low":6285,"close":6400,"volume":9016,"rsi_14":19.31,"sma_20":7635.25,"sma_60":8923.75,"sma_120":9935.79},{"date":"2026-03-16","open":6380,"high":6470,"low":6225,"close":6425,"volume":10478,"rsi_14":21.32,"sma_20":7480.25,"sma_60":8864.5,"sma_120":9888.04},{"date":"2026-03-17","open":6425,"high":6785,"low":6390,"close":6480,"volume":18687,"rsi_14":23.78,"sma_20":7332.5,"sma_60":8806.58,"sma_120":9841.21},{"date":"2026-03-18","open":6480,"high":6600,"low":6320,"close":6470,"volume":7830,"rsi_14":21.61,"sma_20":7187.75,"sma_60":8749.08,"sma_120":9794.5},{"date":"2026-03-19","open":6445,"high":6445,"low":6310,"close":6345,"volume":8863,"rsi_14":32.09,"sma_20":7044.75,"sma_60":8690.25,"sma_120":9746.67},{"date":"2026-03-20","open":6345,"high":6410,"low":6250,"close":6390,"volume":9278,"rsi_14":36.34,"sma_20":6903.5,"sma_60":8632.58,"sma_120":9700.25},{"date":"2026-03-23","open":6390,"high":6390,"low":6100,"close":6180,"volume":13028,"rsi_14":37.86,"sma_20":6758.25,"sma_60":8572.33,"sma_120":9652.08},{"date":"2026-03-24","open":6180,"high":6735,"low":6145,"close":6480,"volume":34311,"rsi_14":57.67,"sma_20":6644.0,"sma_60":8517.92,"sma_120":9606.42},{"date":"2026-03-25","open":6480,"high":6610,"low":6410,"close":6470,"volume":6706,"rsi_14":58.4,"sma_20":6541.5,"sma_60":8463.08,"sma_120":9561.92},{"date":"2026-03-26","open":6470,"high":7325,"low":6390,"close":6820,"volume":81620,"rsi_14":60.76,"sma_20":6451.25,"sma_60":8414.33,"sma_120":9520.33},{"date":"2026-03-27","open":6900,"high":7085,"low":6645,"close":6785,"volume":30005,"rsi_14":71.79,"sma_20":6427.5,"sma_60":8365.33,"sma_120":9478.67},{"date":"2026-03-30","open":6785,"high":6785,"low":6495,"close":6610,"volume":14844,"rsi_14":64.49,"sma_20":6406.0,"sma_60":8314.75,"sma_120":9435.75},{"date":"2026-03-31","open":6610,"high":6865,"low":6495,"close":6565,"volume":11956,"rsi_14":58.09,"sma_20":6397.5,"sma_60":8268.25,"sma_120":9393.58},{"date":"2026-04-01","open":6565,"high":6680,"low":6540,"close":6680,"volume":13151,"rsi_14":55.11,"sma_20":6423.0,"sma_60":8227.33,"sma_120":9352.29},{"date":"2026-04-02","open":6680,"high":6795,"low":6470,"close":6530,"volume":9392,"rsi_14":53.94,"sma_20":6442.75,"sma_60":8181.83,"sma_120":9310.25},{"date":"2026-04-03","open":6530,"high":6690,"low":6530,"close":6600,"volume":6949,"rsi_14":55.16,"sma_20":6454.5,"sma_60":8137.5,"sma_120":9268.79},{"date":"2026-04-06","open":6600,"high":6620,"low":6310,"close":6470,"volume":11000,"rsi_14":49.72,"sma_20":6477.75,"sma_60":8090.42,"sma_120":9226.25},{"date":"2026-04-07","open":6260,"high":6540,"low":6260,"close":6400,"volume":24878,"rsi_14":48.09,"sma_20":6495.0,"sma_60":8042.92,"sma_120":9183.42},{"date":"2026-04-08","open":6400,"high":6540,"low":6250,"close":6410,"volume":19999,"rsi_14":51.9,"sma_20":6501.25,"sma_60":7997.75,"sma_120":9140.67},{"date":"2026-04-09","open":6425,"high":6530,"low":6260,"close":6345,"volume":10992,"rsi_14":48.7,"sma_20":6492.75,"sma_60":7951.5,"sma_120":9097.46},{"date":"2026-04-10","open":6345,"high":6425,"low":6295,"close":6380,"volume":6237,"rsi_14":56.41,"sma_20":6491.75,"sma_60":7905.58,"sma_120":9054.33},{"date":"2026-04-13","open":6400,"high":6770,"low":6400,"close":6445,"volume":23722,"rsi_14":48.68,"sma_20":6492.75,"sma_60":7858.67,"sma_120":9011.88},{"date":"2026-04-14","open":6445,"high":6585,"low":6445,"close":6550,"volume":12558,"rsi_14":52.82,"sma_20":6496.25,"sma_60":7813.67,"sma_120":8970.46},{"date":"2026-04-15","open":6550,"high":8205,"low":6505,"close":7130,"volume":413691,"rsi_14":59.39,"sma_20":6529.25,"sma_60":7775.42,"sma_120":8934.29},{"date":"2026-04-16","open":7175,"high":7190,"low":6850,"close":7130,"volume":47107,"rsi_14":60.68,"sma_20":6568.5,"sma_60":7731.25,"sma_120":8898.5},{"date":"2026-04-17","open":7130,"high":7280,"low":7025,"close":7270,"volume":20838,"rsi_14":70.89,"sma_20":6612.5,"sma_60":7689.42,"sma_120":8864.04},{"date":"2026-04-20","open":7290,"high":7525,"low":7060,"close":7350,"volume":40694,"rsi_14":74.3,"sma_20":6671.0,"sma_60":7647.33,"sma_120":8830.08},{"date":"2026-04-21","open":7350,"high":7535,"low":7040,"close":7360,"volume":23374,"rsi_14":72.52,"sma_20":6715.0,"sma_60":7607.33,"sma_120":8796.29},{"date":"2026-04-22","open":7360,"high":7535,"low":7280,"close":7410,"volume":13861,"rsi_14":81.21,"sma_20":6762.0,"sma_60":7569.75,"sma_120":8763.79},{"date":"2026-04-23","open":7410,"high":7455,"low":7225,"close":7280,"volume":12308,"rsi_14":73.13,"sma_20":6785.0,"sma_60":7530.58,"sma_120":8734.08},{"date":"2026-04-24","open":7280,"high":7395,"low":7190,"close":7280,"volume":7708,"rsi_14":80.22,"sma_20":6809.75,"sma_60":7489.5,"sma_120":8708.12},{"date":"2026-04-27","open":7280,"high":7350,"low":7210,"close":7260,"volume":17086,"rsi_14":83.33,"sma_20":6842.25,"sma_60":7447.08,"sma_120":8682.38},{"date":"2026-04-28","open":7210,"high":7260,"low":7070,"close":7140,"volume":17164,"rsi_14":76.07,"sma_20":6871.0,"sma_60":7403.67,"sma_120":8652.92},{"date":"2026-04-29","open":7130,"high":7395,"low":7085,"close":7235,"volume":18707,"rsi_14":81.12,"sma_20":6898.75,"sma_60":7361.25,"sma_120":8627.25},{"date":"2026-04-30","open":7190,"high":7270,"low":7060,"close":7060,"volume":18400,"rsi_14":71.66,"sma_20":6925.25,"sma_60":7316.5,"sma_120":8600.12},{"date":"2026-05-04","open":7070,"high":7200,"low":6820,"close":6820,"volume":30393,"rsi_14":60.74,"sma_20":6936.25,"sma_60":7271.17,"sma_120":8570.92},{"date":"2026-05-06","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":58.23,"sma_20":6953.75,"sma_60":7225.83,"sma_120":8540.33},{"date":"2026-05-07","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":35.38,"sma_20":6974.75,"sma_60":7182.08,"sma_120":8510.46},{"date":"2026-05-08","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":35.38,"sma_20":6995.25,"sma_60":7138.92,"sma_120":8479.71},{"date":"2026-05-11","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":25.54,"sma_20":7019.0,"sma_60":7098.25,"sma_120":8448.83},{"date":"2026-05-12","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":18.45,"sma_20":7041.0,"sma_60":7056.0,"sma_120":8417.12},{"date":"2026-05-13","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":17.47,"sma_20":7059.75,"sma_60":7010.92,"sma_120":8385.42},{"date":"2026-05-14","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":12.18,"sma_20":7073.25,"sma_60":6967.33,"sma_120":8354.17},{"date":"2026-05-15","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":14.62,"sma_20":7057.75,"sma_60":6924.92,"sma_120":8323.5},{"date":"2026-05-18","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":14.62,"sma_20":7042.25,"sma_60":6885.17,"sma_120":8292.83},{"date":"2026-05-19","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":15.08,"sma_20":7019.75,"sma_60":6845.25,"sma_120":8262.83},{"date":"2026-05-20","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":18.63,"sma_20":6993.25,"sma_60":6807.5,"sma_120":8232.75},{"date":"2026-05-21","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":0.0,"sma_20":6966.25,"sma_60":6775.08,"sma_120":8204.5},{"date":"2026-05-22","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":0.0,"sma_20":6936.75,"sma_60":6746.75,"sma_120":8175.88},{"date":"2026-05-26","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":100.0,"sma_20":6913.75,"sma_60":6716.67,"sma_120":8147.42},{"date":"2026-05-27","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":100.0,"sma_20":6890.75,"sma_60":6709.33,"sma_120":8119.46},{"date":"2026-05-28","open":6820,"high":6820,"low":6820,"close":6820,"volume":0,"rsi_14":100.0,"sma_20":6868.75,"sma_60":6705.67,"sma_120":8092.96},{"date":"2026-05-29","open":6820,"high":8410,"low":6390,"close":6500,"volume":89900,"rsi_14":0.0,"sma_20":6836.75,"sma_60":6701.75,"sma_120":8063.79},{"date":"2026-06-01","open":6440,"high":6500,"low":5780,"close":5780,"volume":43973,"rsi_14":0.0,"sma_20":6764.0,"sma_60":6695.25,"sma_120":8028.92},{"date":"2026-06-02","open":5610,"high":5740,"low":5230,"close":5740,"volume":27017,"rsi_14":0.0,"sma_20":6698.0,"sma_60":6688.67,"sma_120":7992.83},{"date":"2026-06-04","open":5740,"high":5750,"low":5240,"close":5340,"volume":14051,"rsi_14":0.0,"sma_20":6624.0,"sma_60":6671.58,"sma_120":7954.17},{"date":"2026-06-05","open":5340,"high":5550,"low":5210,"close":5550,"volume":11690,"rsi_14":12.43,"sma_20":6560.5,"sma_60":6664.0,"sma_120":7916.88},{"date":"2026-06-08","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6497.0,"sma_60":6655.58,"sma_120":7879.5},{"date":"2026-06-09","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6433.5,"sma_60":6643.33,"sma_120":7842.42},{"date":"2026-06-10","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6370.0,"sma_60":6627.25,"sma_120":7805.42},{"date":"2026-06-11","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6306.5,"sma_60":6613.08,"sma_120":7768.42},{"date":"2026-06-12","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6243.0,"sma_60":6598.5,"sma_120":7731.5},{"date":"2026-06-15","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6179.5,"sma_60":6583.0,"sma_120":7694.79},{"date":"2026-06-16","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6116.0,"sma_60":6567.67,"sma_120":7658.38},{"date":"2026-06-17","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":6052.5,"sma_60":6554.42,"sma_120":7622.33},{"date":"2026-06-18","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":12.43,"sma_20":5989.0,"sma_60":6540.42,"sma_120":7586.5},{"date":"2026-06-19","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":15.33,"sma_20":5925.5,"sma_60":6529.92,"sma_120":7551.12},{"date":"2026-06-22","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":32.31,"sma_20":5862.0,"sma_60":6514.42,"sma_120":7516.17},{"date":"2026-06-23","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":34.43,"sma_20":5798.5,"sma_60":6499.08,"sma_120":7481.08},{"date":"2026-06-24","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":5735.0,"sma_60":6477.92,"sma_120":7446.12},{"date":"2026-06-25","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":5671.5,"sma_60":6457.33,"sma_120":7411.33},{"date":"2026-06-26","open":6290,"high":6290,"low":5280,"close":5545,"volume":34656,"rsi_14":0.0,"sma_20":5607.75,"sma_60":6439.58,"sma_120":7377.17},{"date":"2026-06-29","open":5410,"high":5480,"low":5155,"close":5190,"volume":27914,"rsi_14":0.0,"sma_20":5542.25,"sma_60":6416.67,"sma_120":7342.46},{"date":"2026-06-30","open":5190,"high":5285,"low":4920,"close":4940,"volume":20139,"rsi_14":0.0,"sma_20":5500.25,"sma_60":6387.67,"sma_120":7307.5},{"date":"2026-07-01","open":5045,"high":5045,"low":4705,"close":4740,"volume":20910,"rsi_14":0.0,"sma_20":5450.25,"sma_60":6357.83,"sma_120":7269.83},{"date":"2026-07-02","open":4740,"high":4835,"low":4450,"close":4490,"volume":17292,"rsi_14":0.0,"sma_20":5407.75,"sma_60":6322.67,"sma_120":7230.08},{"date":"2026-07-03","open":4510,"high":4620,"low":4160,"close":4510,"volume":16597,"rsi_14":1.85,"sma_20":5355.75,"sma_60":6290.0,"sma_120":7190.21},{"date":"2026-07-06","open":4640,"high":4640,"low":4470,"close":4540,"volume":8399,"rsi_14":4.5,"sma_20":5305.25,"sma_60":6259.0,"sma_120":7150.96},{"date":"2026-07-07","open":4505,"high":4535,"low":4385,"close":4430,"volume":8480,"rsi_14":4.1,"sma_20":5249.25,"sma_60":6226.0,"sma_120":7111.88},{"date":"2026-07-08","open":4390,"high":4600,"low":4390,"close":4590,"volume":11220,"rsi_14":15.22,"sma_20":5201.25,"sma_60":6196.75,"sma_120":7074.12},{"date":"2026-07-09","open":4590,"high":5205,"low":4455,"close":5150,"volume":45482,"rsi_14":39.69,"sma_20":5181.25,"sma_60":6176.25,"sma_120":7040.92},{"date":"2026-07-10","open":5050,"high":5410,"low":5000,"close":5290,"volume":22088,"rsi_14":43.75,"sma_20":5168.25,"sma_60":6157.0,"sma_120":7007.83},{"date":"2026-07-13","open":5000,"high":5325,"low":4875,"close":4930,"volume":28416,"rsi_14":37.3,"sma_20":5137.25,"sma_60":6130.0,"sma_120":6971.83},{"date":"2026-07-14","open":4895,"high":4960,"low":4410,"close":4620,"volume":13092,"rsi_14":33.09,"sma_20":5090.75,"sma_60":6088.17,"sma_120":6931.79},{"date":"2026-07-15","open":4615,"high":4915,"low":4490,"close":4625,"volume":8837,"rsi_14":33.21,"sma_20":5044.5,"sma_60":6046.42,"sma_120":6888.83},{"date":"2026-07-16","open":4625,"high":4630,"low":4460,"close":4515,"volume":4651,"rsi_14":31.99,"sma_20":4992.75,"sma_60":6000.5,"sma_120":6844.96},{"date":"2026-07-20","open":4440,"high":4515,"low":4300,"close":4325,"volume":7671,"rsi_14":33.95,"sma_20":4931.5,"sma_60":5950.08,"sma_120":6798.71},{"date":"2026-07-21","open":4340,"high":4465,"low":4285,"close":4370,"volume":6099,"rsi_14":38.55,"sma_20":4872.5,"sma_60":5900.25,"sma_120":6753.79},{"date":"2026-07-22","open":4460,"high":4590,"low":4300,"close":4420,"volume":3965,"rsi_14":43.16,"sma_20":4816.0,"sma_60":5850.42,"sma_120":6710.08},{"date":"2026-07-23","open":4570,"high":4575,"low":4350,"close":4415,"volume":4930,"rsi_14":48.21,"sma_20":4759.25,"sma_60":5802.67,"sma_120":6666.62},{"date":"2026-07-24","open":4520,"high":5585,"low":4400,"close":4865,"volume":309209,"rsi_14":57.03,"sma_20":4725.0,"sma_60":5762.42,"sma_120":6625.96},{"date":"2026-07-27","open":4870,"high":5100,"low":4610,"close":4930,"volume":33401,"rsi_14":57.62,"sma_20":4694.25,"sma_60":5723.58,"sma_120":6585.33},{"date":"2026-07-28","open":4950,"high":5040,"low":4800,"close":4845,"volume":14089,"rsi_14":58.19,"sma_20":4677.0,"sma_60":5685.33,"sma_120":6544.5},{"date":"2026-07-29","open":4845,"high":5135,"low":4300,"close":4635,"volume":28538,"rsi_14":50.87,"sma_20":4661.75,"sma_60":5642.0,"sma_120":6501.62},{"date":"2026-07-30","open":4635,"high":4675,"low":4245,"close":4560,"volume":18880,"rsi_14":35.95,"sma_20":4652.75,"sma_60":5600.33,"sma_120":6458.42},{"date":"2026-07-31","open":4585,"high":5180,"low":4450,"close":5140,"volume":45001,"rsi_14":47.05,"sma_20":4685.25,"sma_60":5572.33,"sma_120":6421.75},{"date":"2026-08-03","open":5140,"high":5270,"low":4910,"close":5220,"volume":9817,"rsi_14":56.42,"sma_20":4720.75,"sma_60":5545.67,"sma_120":6385.75},{"date":"2026-08-04","open":5115,"high":5360,"low":5050,"close":5260,"volume":8750,"rsi_14":66.08,"sma_20":4756.75,"sma_60":5519.67,"sma_120":6350.88},{"date":"2026-08-05","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":65.99,"sma_20":4798.25,"sma_60":5493.67,"sma_120":6316.29},{"date":"2026-08-06","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":69.87,"sma_20":4831.75,"sma_60":5467.67,"sma_120":6282.96},{"date":"2026-08-07","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":77.74,"sma_20":4837.25,"sma_60":5441.67,"sma_120":6248.83},{"date":"2026-08-10","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":77.13,"sma_20":4835.75,"sma_60":5415.67,"sma_120":6213.29},{"date":"2026-08-11","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":76.42,"sma_20":4852.25,"sma_60":5389.67,"sma_120":6178.5},{"date":"2026-08-12","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":76.66,"sma_20":4884.25,"sma_60":5363.67,"sma_120":6144.29},{"date":"2026-08-13","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":67.4,"sma_20":4916.0,"sma_60":5337.67,"sma_120":6111.42},{"date":"2026-08-14","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":65.42,"sma_20":4953.25,"sma_60":5311.67,"sma_120":6078.46},{"date":"2026-08-18","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":71.07,"sma_20":5000.0,"sma_60":5285.67,"sma_120":6046.58},{"date":"2026-08-19","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":90.32,"sma_20":5044.5,"sma_60":5259.67,"sma_120":6017.38},{"date":"2026-08-20","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5086.5,"sma_60":5233.67,"sma_120":5990.21},{"date":"2026-08-21","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5128.75,"sma_60":5207.67,"sma_120":5962.17},{"date":"2026-08-24","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5148.5,"sma_60":5181.67,"sma_120":5945.5},{"date":"2026-08-25","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5165.0,"sma_60":5155.67,"sma_120":5930.67},{"date":"2026-08-26","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5185.75,"sma_60":5135.0,"sma_120":5918.38},{"date":"2026-08-27","open":5260,"high":5260,"low":5260,"close":5260,"volume":0,"rsi_14":100.0,"sma_20":5217.0,"sma_60":5126.33,"sma_120":5910.79},{"date":"2026-08-28","open":5370,"high":6380,"low":4995,"close":5340,"volume":45872,"rsi_14":100.0,"sma_20":5256.0,"sma_60":5119.67,"sma_120":5904.17},{"date":"2026-08-31","open":5350,"high":5450,"low":5280,"close":5340,"volume":8436,"rsi_14":100.0,"sma_20":5266.0,"sma_60":5119.67,"sma_120":5895.62},{"date":"2026-09-01","open":5400,"high":5450,"low":5250,"close":5270,"volume":4744,"rsi_14":53.33,"sma_20":5268.5,"sma_60":5115.0,"sma_120":5889.5},{"date":"2026-09-02","open":5270,"high":5270,"low":5010,"close":5200,"volume":9603,"rsi_14":36.36,"sma_20":5265.5,"sma_60":5109.17,"sma_120":5882.38},{"date":"2026-09-03","open":5300,"high":5300,"low":5130,"close":5230,"volume":5476,"rsi_14":44.0,"sma_20":5264.0,"sma_60":5103.83,"sma_120":5873.58},{"date":"2026-09-04","open":5230,"high":5280,"low":5130,"close":5220,"volume":5896,"rsi_14":42.31,"sma_20":5262.0,"sma_60":5098.33,"sma_120":5862.79},{"date":"2026-09-07","open":5340,"high":5380,"low":5160,"close":5230,"volume":7368,"rsi_14":44.44,"sma_20":5260.5,"sma_60":5093.0,"sma_120":5853.04},{"date":"2026-09-08","open":5230,"high":5240,"low":5100,"close":5140,"volume":17955,"rsi_14":33.33,"sma_20":5254.5,"sma_60":5086.17,"sma_120":5842.33},{"date":"2026-09-09","open":5110,"high":5220,"low":5080,"close":5150,"volume":8498,"rsi_14":35.14,"sma_20":5249.0,"sma_60":5079.5,"sma_120":5831.25},{"date":"2026-09-10","open":5210,"high":5210,"low":5090,"close":5140,"volume":1576,"rsi_14":34.21,"sma_20":5243.0,"sma_60":5072.67,"sma_120":5820.17},{"date":"2026-09-11","open":5100,"high":5190,"low":5020,"close":5140,"volume":5700,"rsi_14":34.21,"sma_20":5237.0,"sma_60":5065.83,"sma_120":5810.12},{"date":"2026-09-14","open":5200,"high":5200,"low":4985,"close":5130,"volume":3701,"rsi_14":33.33,"sma_20":5230.5,"sma_60":5058.83,"sma_120":5799.62},{"date":"2026-09-15","open":5180,"high":5190,"low":4900,"close":5150,"volume":2804,"rsi_14":36.59,"sma_20":5225.0,"sma_60":5052.17,"sma_120":5791.04},{"date":"2026-09-16","open":5100,"high":5100,"low":4900,"close":5050,"volume":3492,"rsi_14":29.41,"sma_20":5214.5,"sma_60":5043.83,"sma_120":5779.12},{"date":"2026-09-17","open":5050,"high":5250,"low":4995,"close":5080,"volume":1512,"rsi_14":21.74,"sma_20":5205.5,"sma_60":5036.0,"sma_120":5767.54},{"date":"2026-09-18","open":5020,"high":5200,"low":4980,"close":5090,"volume":3292,"rsi_14":23.4,"sma_20":5197.0,"sma_60":5028.33,"sma_120":5753.12},{"date":"2026-09-21","open":5190,"high":5190,"low":4880,"close":5030,"volume":3815,"rsi_14":23.91,"sma_20":5185.5,"sma_60":5019.67,"sma_120":5738.5},{"date":"2026-09-22","open":4950,"high":5040,"low":4730,"close":4845,"volume":15296,"rsi_14":19.13,"sma_20":5164.75,"sma_60":5008.0,"sma_120":5723.79},{"date":"2026-09-23","open":4770,"high":5020,"low":4770,"close":4880,"volume":1420,"rsi_14":19.83,"sma_20":5145.75,"sma_60":5002.83,"sma_120":5709.75},{"date":"2026-09-28","open":4855,"high":4995,"low":4750,"close":4875,"volume":4369,"rsi_14":20.0,"sma_20":5126.5,"sma_60":5001.75,"sma_120":5694.71},{"date":"2026-09-29","open":4770,"high":4855,"low":4555,"close":4730,"volume":15130,"rsi_14":14.79,"sma_20":5096.0,"sma_60":5001.58,"sma_120":5679.71},{"date":"2026-09-30","open":4710,"high":4800,"low":4655,"close":4775,"volume":7039,"rsi_14":22.56,"sma_20":5067.75,"sma_60":5006.33,"sma_120":5664.5},{"date":"2026-10-01","open":4805,"high":4995,"low":4715,"close":4915,"volume":4188,"rsi_14":35.22,"sma_20":5050.0,"sma_60":5013.08,"sma_120":5651.54},{"date":"2026-10-02","open":4865,"high":5040,"low":4800,"close":4885,"volume":1812,"rsi_14":34.36,"sma_20":5034.25,"sma_60":5018.83,"sma_120":5638.92},{"date":"2026-10-06","open":4805,"high":4850,"low":4650,"close":4750,"volume":7642,"rsi_14":29.47,"sma_20":5010.25,"sma_60":5024.17,"sma_120":5625.08},{"date":"2026-10-07","open":4795,"high":5100,"low":4325,"close":4445,"volume":46386,"rsi_14":22.49,"sma_20":4971.5,"sma_60":5021.75,"sma_120":5609.25},{"date":"2026-10-08","open":4450,"high":4505,"low":3350,"close":3530,"volume":247688,"rsi_14":12.15,"sma_20":4886.5,"sma_60":4994.75,"sma_120":5585.5},{"date":"2026-10-12","open":3530,"high":3700,"low":3095,"close":3120,"volume":87591,"rsi_14":10.61,"sma_20":4785.5,"sma_60":4958.58,"sma_120":5557.79},{"date":"2026-10-13","open":3220,"high":3615,"low":3050,"close":3565,"volume":46858,"rsi_14":23.56,"sma_20":4706.25,"sma_60":4935.83,"sma_120":5532.92},{"date":"2026-10-14","open":3695,"high":3800,"low":3455,"close":3640,"volume":17330,"rsi_14":25.26,"sma_20":4631.25,"sma_60":4919.5,"sma_120":5503.83},{"date":"2026-10-15","open":3435,"high":3715,"low":3340,"close":3375,"volume":12511,"rsi_14":23.6,"sma_20":4543.0,"sma_60":4898.67,"sma_120":5472.54},{"date":"2026-10-16","open":3395,"high":3500,"low":3350,"close":3480,"volume":7547,"rsi_14":27.66,"sma_20":4460.5,"sma_60":4881.42,"sma_120":5440.96},{"date":"2026-10-19","open":3505,"high":3520,"low":3425,"close":3460,"volume":3144,"rsi_14":26.64,"sma_20":4376.0,"sma_60":4867.0,"sma_120":5408.54},{"date":"2026-10-20","open":3440,"high":3595,"low":3365,"close":3455,"volume":7060,"rsi_14":26.64,"sma_20":4296.25,"sma_60":4851.75,"sma_120":5376.0},{"date":"2026-10-21","open":3365,"high":3700,"low":3340,"close":3490,"volume":12651,"rsi_14":28.84,"sma_20":4216.75,"sma_60":4836.25,"sma_120":5343.33},{"date":"2026-10-22","open":3570,"high":3600,"low":3160,"close":3345,"volume":17158,"rsi_14":26.4,"sma_20":4129.5,"sma_60":4818.42,"sma_120":5310.54},{"date":"2026-10-23","open":3315,"high":3435,"low":3310,"close":3370,"volume":4927,"rsi_14":23.5,"sma_20":4046.5,"sma_60":4793.5,"sma_120":5277.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":17400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.51,"ttm_eps":null,"close":16415.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.27,"ttm_eps":null,"close":13430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":11020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.25,"ttm_eps":null,"close":12330.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.2,"ttm_eps":null,"close":11575.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.11,"ttm_eps":null,"close":9135.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.81,"ttm_eps":null,"close":6565.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":4940.0}],"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":"영풍제지","phase":"above-fold","symbol_resolved":true}