{"status":"ok","report":{"price_analysis":{"current":7140.0,"change_1d":4.8,"change_7d":2.0,"change_30d":-3.8,"high_30d":7650.0,"low_30d":6700.0,"position_in_range":46.0,"support":6795.0,"resistance":7555.0},"summary":"남선알미우(008355)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 22.00억. 현재가 7,140원, 전일 대비 +4.8%, 30일 -3.8%. ROE -0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 12.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 22.00억. 매출 2674.78억, 영업이익 -76.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.22,"roe":-0.27,"eps":-84.80418072634535,"revenue":267477897569.0,"operating_income":-7640771654.0,"net_income":-10970610410.0,"market_cap":2199948240,"profit_margin":-4.1,"roa":-0.18,"operating_margin":-2.86,"gross_margin":10.4,"debt_ratio":0.5468604247273111,"total_assets":443885188578.0,"total_equity":286958785345.0,"total_debt":156926403233.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(-69.17)가 시그널선(-64.89)을 하회합니다(데드크로스). SMA20 7072, SMA60 7172 — 혼조세입니다. 볼린저밴드 6787~7357 (현재 위치 62%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":53.092783505154635,"macd":-69.17125448311526,"macd_signal":-64.89337188425623,"sma_20":7072.0,"sma_60":7171.5,"bb_upper":7357.418990258182,"bb_lower":6786.581009741818,"atr_14":340.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.00, 기관 순매수 0.00. 30일 누적: 외국인 -70.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":12.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-22","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-01","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-30","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-29","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-10","foreign_net":11.0,"institution_net":0.0,"retail_net":-11.0},{"date":"2026-09-09","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":0,"retail_net":-3.0},"d3":{"foreign_net":11.0,"institution_net":0,"retail_net":-11.0},"d7":{"foreign_net":12.0,"institution_net":0,"retail_net":-12.0},"d14":{"foreign_net":1.0,"institution_net":0,"retail_net":-1.0},"d30":{"foreign_net":-70.0,"institution_net":0,"retail_net":70.0}}},"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 -85, PBR 3.22x) — 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 -85원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +31.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.2,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.9,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.1,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"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":"C","percentile":62,"summary":"순차입금비율 0.5x","metrics":[{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -85, PBR 3.22x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +31.2%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"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":10.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.22,"per_5y_high":2.09,"per_5y_low":0.46,"per_5y_avg":1.36,"per_percentile":null,"pbr_5y_high":8.19,"pbr_5y_low":3.3,"pbr_5y_avg":6.46,"pbr_percentile":0.0,"per_5y_median":1.52,"pbr_5y_median":7.07,"history":[{"quarter":"2024-Q2","per":2.09,"pbr":7.56},{"quarter":"2024-Q3","per":0.46,"pbr":7.07},{"quarter":"2024-Q4","per":null,"pbr":7.14},{"quarter":"2025-Q1","per":null,"pbr":5.75},{"quarter":"2025-Q2","per":null,"pbr":5.81},{"quarter":"2025-Q3","per":null,"pbr":5.77},{"quarter":"2025-Q4","per":1.52,"pbr":8.19},{"quarter":"2026-Q1","per":null,"pbr":7.52},{"quarter":"2026-Q2","per":null,"pbr":3.3},{"quarter":"현재","per":null,"pbr":3.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.09,"eps":8745.5826,"close":18270.0,"source":"reported"},{"date":"2024-07","per":2.07,"eps":8745.5826,"close":18090.0,"source":"reported"},{"date":"2024-08","per":2.02,"eps":8745.5826,"close":17680.0,"source":"reported"},{"date":"2024-09","per":0.46,"eps":37850.5479,"close":17460.0,"source":"reported"},{"date":"2024-10","per":0.47,"eps":37850.5479,"close":17700.0,"source":"reported"},{"date":"2024-11","per":0.45,"eps":37850.5479,"close":16890.0,"source":"reported"},{"date":"2025-12","per":1.52,"eps":11806.12,"close":18000.0,"source":"reported"},{"date":"2026-01","per":1.33,"eps":11806.12,"close":15710.0,"source":"reported"},{"date":"2026-02","per":1.14,"eps":11806.12,"close":13490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.28,"std":0.66,"upper_1sd":1.94,"lower_1sd":0.62,"current":1.14,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.2배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:16.257862+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0027269863547101014,"dividend_yield":null,"eps":-6.0,"revenue":82818261983.0,"operating_income":-930088106.0,"net_income":-782532692.0,"market_cap":null,"profit_margin":-0.009448793940648374,"operating_margin":-0.011230471199587816,"roa":-0.0017629168806169626,"gross_margin":0.10397760491239987,"total_equity":286958785345.0,"total_assets":443885188578.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":86.07,"pbr":1.1,"roe":-0.0037694310019575393,"dividend_yield":null,"eps":-3508.81,"revenue":63120779530.0,"operating_income":-1720007607.0,"net_income":-1080328608.0,"market_cap":null,"profit_margin":-0.017115260870416565,"operating_margin":-0.027249467129640183,"roa":-0.002345976325473414,"gross_margin":null,"total_equity":286602568780.0,"total_assets":460502775015.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0184577408920889,"dividend_yield":null,"eps":-17036.84,"revenue":67983533464.0,"operating_income":-684294485.0,"net_income":-5245473573.0,"market_cap":null,"profit_margin":-0.0771580014413003,"operating_margin":-0.010065591623924069,"roa":-0.011995746915229328,"gross_margin":null,"total_equity":284188276543.0,"total_assets":437277779372.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013318731440783115,"dividend_yield":null,"eps":-12544.34,"revenue":53555322592.0,"operating_income":-4306381456.0,"net_income":-3862275537.0,"market_cap":null,"profit_margin":-0.07211749178366335,"operating_margin":-0.08040996202762636,"roa":-0.008892816015033065,"gross_margin":null,"total_equity":289988243563.0,"total_assets":434314117201.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021442685010534316,"dividend_yield":null,"eps":20066.18,"revenue":73700380373.0,"operating_income":1182332904.0,"net_income":6178176110.0,"market_cap":null,"profit_margin":0.0838282798369839,"operating_margin":0.016042426077262764,"roa":0.014125726640367143,"gross_margin":null,"total_equity":288125116186.0,"total_assets":437370499040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021596577473809473,"dividend_yield":null,"eps":21321.12,"revenue":63682672691.0,"operating_income":542446140.0,"net_income":6564560284.0,"market_cap":null,"profit_margin":0.10308236144315817,"operating_margin":0.00851795499589108,"roa":0.01568393198285739,"gross_margin":null,"total_equity":303962990986.0,"total_assets":418553223208.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1461528925322924,"dividend_yield":null,"eps":-141236.18,"revenue":77528722758.0,"operating_income":1005245636.0,"net_income":-43485208804.0,"market_cap":null,"profit_margin":-0.5608915929098403,"operating_margin":0.012966105982911619,"roa":-0.1074458208033307,"gross_margin":null,"total_equity":297532317360.0,"total_assets":404717544888.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026597795180808056,"dividend_yield":null,"eps":27616.32,"revenue":60683212104.0,"operating_income":-656063941.0,"net_income":8502788591.0,"market_cap":null,"profit_margin":0.1401176420329854,"operating_margin":-0.01081129225453039,"roa":0.020539042627642154,"gross_margin":null,"total_equity":319680204062.0,"total_assets":413981739322.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025738973629904814,"dividend_yield":null,"eps":26149.45,"revenue":78141725644.0,"operating_income":2350191712.0,"net_income":8051153829.0,"market_cap":null,"profit_margin":0.10303271091912719,"operating_margin":0.030076014992387823,"roa":0.018503390457507877,"gross_margin":null,"total_equity":312800111798.0,"total_assets":435117761120.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0006758557787528921,"dividend_yield":null,"eps":669.7,"revenue":73185366966.0,"operating_income":2125380315.0,"net_income":206192768.0,"market_cap":null,"profit_margin":0.0028174043056420246,"operating_margin":0.029041055652387394,"roa":0.0004911722069176497,"gross_margin":null,"total_equity":305083975727.0,"total_assets":419797303463.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.016843246151179922,"dividend_yield":null,"eps":-16584.92206759113,"revenue":82328899833.0,"operating_income":1491996667.0,"net_income":-5106336841.0,"market_cap":null,"profit_margin":-0.06202362537769781,"operating_margin":0.018122392866009866,"roa":-0.011800894724839793,"gross_margin":null,"total_equity":303168213251.0,"total_assets":432707600573.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.001469214729346925,"dividend_yield":null,"eps":-1488.6453101598324,"revenue":77663188842.0,"operating_income":390270502.0,"net_income":-458339470.0,"market_cap":null,"profit_margin":-0.005901630834814904,"operating_margin":0.005025167107083079,"roa":-0.0010634584959209633,"gross_margin":null,"total_equity":311962207324.0,"total_assets":430989523106.0}],"current_price":7140.0,"change_pct":4.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10550.0},{"date":"2016-10-25","close":10450.0},{"date":"2016-10-26","close":9850.0},{"date":"2016-10-27","close":9730.0},{"date":"2016-10-28","close":9400.0},{"date":"2016-10-31","close":9620.0},{"date":"2016-11-01","close":9840.0},{"date":"2016-11-02","close":9460.0},{"date":"2016-11-03","close":9300.0},{"date":"2016-11-04","close":9340.0},{"date":"2016-11-07","close":9400.0},{"date":"2016-11-08","close":9540.0},{"date":"2016-11-09","close":8700.0},{"date":"2016-11-10","close":9010.0},{"date":"2016-11-11","close":8950.0},{"date":"2016-11-14","close":8760.0},{"date":"2016-11-15","close":8830.0},{"date":"2016-11-16","close":8850.0},{"date":"2016-11-17","close":8780.0},{"date":"2016-11-18","close":8720.0},{"date":"2016-11-21","close":9090.0},{"date":"2016-11-22","close":8860.0},{"date":"2016-11-23","close":8800.0},{"date":"2016-11-24","close":8830.0},{"date":"2016-11-25","close":8810.0},{"date":"2016-11-28","close":8860.0},{"date":"2016-11-29","close":8800.0},{"date":"2016-11-30","close":8790.0},{"date":"2016-12-01","close":8740.0},{"date":"2016-12-02","close":8740.0},{"date":"2016-12-05","close":8760.0},{"date":"2016-12-06","close":8730.0},{"date":"2016-12-07","close":8770.0},{"date":"2016-12-08","close":8800.0},{"date":"2016-12-09","close":8740.0},{"date":"2016-12-12","close":8760.0},{"date":"2016-12-13","close":8790.0},{"date":"2016-12-14","close":8810.0},{"date":"2016-12-15","close":8950.0},{"date":"2016-12-16","close":8830.0},{"date":"2016-12-19","close":8670.0},{"date":"2016-12-20","close":8690.0},{"date":"2016-12-21","close":8690.0},{"date":"2016-12-22","close":8670.0},{"date":"2016-12-23","close":8650.0},{"date":"2016-12-26","close":8550.0},{"date":"2016-12-27","close":8490.0},{"date":"2016-12-28","close":8380.0},{"date":"2016-12-29","close":8380.0},{"date":"2017-01-02","close":8750.0},{"date":"2017-01-03","close":8650.0},{"date":"2017-01-04","close":8650.0},{"date":"2017-01-05","close":8830.0},{"date":"2017-01-06","close":8830.0},{"date":"2017-01-09","close":8830.0},{"date":"2017-01-10","close":8700.0},{"date":"2017-01-11","close":8730.0},{"date":"2017-01-12","close":8830.0},{"date":"2017-01-13","close":8710.0},{"date":"2017-01-16","close":8740.0},{"date":"2017-01-17","close":8780.0},{"date":"2017-01-18","close":8850.0},{"date":"2017-01-19","close":9220.0},{"date":"2017-01-20","close":9010.0},{"date":"2017-01-23","close":8900.0},{"date":"2017-01-24","close":8760.0},{"date":"2017-01-25","close":8860.0},{"date":"2017-01-26","close":8870.0},{"date":"2017-01-31","close":8860.0},{"date":"2017-02-01","close":8900.0},{"date":"2017-02-02","close":8580.0},{"date":"2017-02-03","close":8680.0},{"date":"2017-02-06","close":8730.0},{"date":"2017-02-07","close":8700.0},{"date":"2017-02-08","close":8570.0},{"date":"2017-02-09","close":8530.0},{"date":"2017-02-10","close":8580.0},{"date":"2017-02-13","close":8790.0},{"date":"2017-02-14","close":8830.0},{"date":"2017-02-15","close":8810.0},{"date":"2017-02-16","close":8880.0},{"date":"2017-02-17","close":8800.0},{"date":"2017-02-20","close":8770.0},{"date":"2017-02-21","close":8790.0},{"date":"2017-02-22","close":8820.0},{"date":"2017-02-23","close":8820.0},{"date":"2017-02-24","close":8790.0},{"date":"2017-02-27","close":8810.0},{"date":"2017-02-28","close":8810.0},{"date":"2017-03-02","close":8810.0},{"date":"2017-03-03","close":8810.0},{"date":"2017-03-06","close":8780.0},{"date":"2017-03-07","close":8860.0},{"date":"2017-03-08","close":9080.0},{"date":"2017-03-09","close":9070.0},{"date":"2017-03-10","close":8940.0},{"date":"2017-03-13","close":9040.0},{"date":"2017-03-14","close":8940.0},{"date":"2017-03-15","close":8900.0},{"date":"2017-03-16","close":9060.0},{"date":"2017-03-17","close":9060.0},{"date":"2017-03-20","close":9080.0},{"date":"2017-03-21","close":8980.0},{"date":"2017-03-22","close":8990.0},{"date":"2017-03-23","close":8850.0},{"date":"2017-03-24","close":8960.0},{"date":"2017-03-27","close":8990.0},{"date":"2017-03-28","close":8990.0},{"date":"2017-03-29","close":9040.0},{"date":"2017-03-30","close":8960.0},{"date":"2017-03-31","close":8930.0},{"date":"2017-04-03","close":8980.0},{"date":"2017-04-04","close":8920.0},{"date":"2017-04-05","close":8880.0},{"date":"2017-04-06","close":8740.0},{"date":"2017-04-07","close":8520.0},{"date":"2017-04-10","close":8400.0},{"date":"2017-04-11","close":8490.0},{"date":"2017-04-12","close":8590.0},{"date":"2017-04-13","close":8680.0},{"date":"2017-04-14","close":8640.0},{"date":"2017-04-17","close":8620.0},{"date":"2017-04-18","close":8620.0},{"date":"2017-04-19","close":8620.0},{"date":"2017-04-20","close":8490.0},{"date":"2017-04-21","close":8590.0},{"date":"2017-04-24","close":8710.0},{"date":"2017-04-25","close":8680.0},{"date":"2017-04-26","close":8690.0},{"date":"2017-04-27","close":8670.0},{"date":"2017-04-28","close":8600.0},{"date":"2017-05-02","close":8540.0},{"date":"2017-05-04","close":8660.0},{"date":"2017-05-08","close":8610.0},{"date":"2017-05-10","close":8530.0},{"date":"2017-05-11","close":8530.0},{"date":"2017-05-12","close":8570.0},{"date":"2017-05-15","close":8730.0},{"date":"2017-05-16","close":8630.0},{"date":"2017-05-17","close":8590.0},{"date":"2017-05-18","close":8570.0},{"date":"2017-05-19","close":8610.0},{"date":"2017-05-22","close":8600.0},{"date":"2017-05-23","close":8800.0},{"date":"2017-05-24","close":8800.0},{"date":"2017-05-25","close":9090.0},{"date":"2017-05-26","close":9260.0},{"date":"2017-05-29","close":9480.0},{"date":"2017-05-30","close":9240.0},{"date":"2017-05-31","close":9180.0},{"date":"2017-06-01","close":9070.0},{"date":"2017-06-02","close":9080.0},{"date":"2017-06-05","close":8930.0},{"date":"2017-06-07","close":9460.0},{"date":"2017-06-08","close":9330.0},{"date":"2017-06-09","close":9370.0},{"date":"2017-06-12","close":9700.0},{"date":"2017-06-13","close":11350.0},{"date":"2017-06-14","close":10900.0},{"date":"2017-06-15","close":10600.0},{"date":"2017-06-16","close":10350.0},{"date":"2017-06-19","close":10000.0},{"date":"2017-06-20","close":9900.0},{"date":"2017-06-21","close":9920.0},{"date":"2017-06-22","close":9850.0},{"date":"2017-06-23","close":10100.0},{"date":"2017-06-26","close":9760.0},{"date":"2017-06-27","close":9380.0},{"date":"2017-06-28","close":9430.0},{"date":"2017-06-29","close":9470.0},{"date":"2017-06-30","close":9470.0},{"date":"2017-07-03","close":9410.0},{"date":"2017-07-04","close":9200.0},{"date":"2017-07-05","close":9200.0},{"date":"2017-07-06","close":9150.0},{"date":"2017-07-07","close":9100.0},{"date":"2017-07-10","close":9110.0},{"date":"2017-07-11","close":9070.0},{"date":"2017-07-12","close":8740.0},{"date":"2017-07-13","close":8840.0},{"date":"2017-07-14","close":8700.0},{"date":"2017-07-17","close":8750.0},{"date":"2017-07-18","close":8840.0},{"date":"2017-07-19","close":8890.0},{"date":"2017-07-20","close":8940.0},{"date":"2017-07-21","close":8930.0},{"date":"2017-07-24","close":8730.0},{"date":"2017-07-25","close":8830.0},{"date":"2017-07-26","close":8560.0},{"date":"2017-07-27","close":8510.0},{"date":"2017-07-28","close":8600.0},{"date":"2017-07-31","close":8600.0},{"date":"2017-08-01","close":8850.0},{"date":"2017-08-02","close":8920.0},{"date":"2017-08-03","close":11550.0},{"date":"2017-08-04","close":12100.0},{"date":"2017-08-07","close":10500.0},{"date":"2017-08-08","close":9940.0},{"date":"2017-08-09","close":9930.0},{"date":"2017-08-10","close":9670.0},{"date":"2017-08-11","close":9460.0},{"date":"2017-08-14","close":9760.0},{"date":"2017-08-16","close":10750.0},{"date":"2017-08-17","close":10050.0},{"date":"2017-08-18","close":9910.0},{"date":"2017-08-21","close":10400.0},{"date":"2017-08-22","close":10200.0},{"date":"2017-08-23","close":10200.0},{"date":"2017-08-24","close":10550.0},{"date":"2017-08-25","close":10200.0},{"date":"2017-08-28","close":10150.0},{"date":"2017-08-29","close":9980.0},{"date":"2017-08-30","close":10150.0},{"date":"2017-08-31","close":10200.0},{"date":"2017-09-01","close":9980.0},{"date":"2017-09-04","close":9860.0},{"date":"2017-09-05","close":9720.0},{"date":"2017-09-06","close":9820.0},{"date":"2017-09-07","close":9840.0},{"date":"2017-09-08","close":9630.0},{"date":"2017-09-11","close":9300.0},{"date":"2017-09-12","close":9320.0},{"date":"2017-09-13","close":9330.0},{"date":"2017-09-14","close":9350.0},{"date":"2017-09-15","close":9380.0},{"date":"2017-09-18","close":9410.0},{"date":"2017-09-19","close":9400.0},{"date":"2017-09-20","close":9250.0},{"date":"2017-09-21","close":9240.0},{"date":"2017-09-22","close":9000.0},{"date":"2017-09-25","close":8810.0},{"date":"2017-09-26","close":8810.0},{"date":"2017-09-27","close":8760.0},{"date":"2017-09-28","close":8800.0},{"date":"2017-09-29","close":8950.0},{"date":"2017-10-10","close":9110.0},{"date":"2017-10-11","close":9200.0},{"date":"2017-10-12","close":9250.0},{"date":"2017-10-13","close":9280.0},{"date":"2017-10-16","close":9190.0},{"date":"2017-10-17","close":9120.0},{"date":"2017-10-18","close":9130.0},{"date":"2017-10-19","close":9220.0},{"date":"2017-10-20","close":9180.0},{"date":"2017-10-23","close":9340.0},{"date":"2017-10-24","close":9440.0},{"date":"2017-10-25","close":9650.0},{"date":"2017-10-26","close":9680.0},{"date":"2017-10-27","close":9880.0},{"date":"2017-10-30","close":10000.0},{"date":"2017-10-31","close":11300.0},{"date":"2017-11-01","close":10250.0},{"date":"2017-11-02","close":10650.0},{"date":"2017-11-03","close":10300.0},{"date":"2017-11-06","close":9950.0},{"date":"2017-11-07","close":9920.0},{"date":"2017-11-08","close":9700.0},{"date":"2017-11-09","close":9800.0},{"date":"2017-11-10","close":9920.0},{"date":"2017-11-13","close":9740.0},{"date":"2017-11-14","close":9500.0},{"date":"2017-11-15","close":9420.0},{"date":"2017-11-16","close":9490.0},{"date":"2017-11-17","close":9630.0},{"date":"2017-11-20","close":9750.0},{"date":"2017-11-21","close":9690.0},{"date":"2017-11-22","close":9560.0},{"date":"2017-11-23","close":9600.0},{"date":"2017-11-24","close":9640.0},{"date":"2017-11-27","close":9820.0},{"date":"2017-11-28","close":10450.0},{"date":"2017-11-29","close":10250.0},{"date":"2017-11-30","close":10100.0},{"date":"2017-12-01","close":9810.0},{"date":"2017-12-04","close":9670.0},{"date":"2017-12-05","close":9650.0},{"date":"2017-12-06","close":9900.0},{"date":"2017-12-07","close":9920.0},{"date":"2017-12-08","close":9620.0},{"date":"2017-12-11","close":9580.0},{"date":"2017-12-12","close":9610.0},{"date":"2017-12-13","close":9700.0},{"date":"2017-12-14","close":9700.0},{"date":"2017-12-15","close":9600.0},{"date":"2017-12-18","close":9060.0},{"date":"2017-12-19","close":8800.0},{"date":"2017-12-20","close":8680.0},{"date":"2017-12-21","close":8710.0},{"date":"2017-12-22","close":8920.0},{"date":"2017-12-26","close":9180.0},{"date":"2017-12-27","close":8930.0},{"date":"2017-12-28","close":8970.0},{"date":"2018-01-02","close":9190.0},{"date":"2018-01-03","close":9120.0},{"date":"2018-01-04","close":9100.0},{"date":"2018-01-05","close":9090.0},{"date":"2018-01-08","close":8870.0},{"date":"2018-01-09","close":9110.0},{"date":"2018-01-10","close":8930.0},{"date":"2018-01-11","close":8870.0},{"date":"2018-01-12","close":8770.0},{"date":"2018-01-15","close":8820.0},{"date":"2018-01-16","close":8790.0},{"date":"2018-01-17","close":8610.0},{"date":"2018-01-18","close":8650.0},{"date":"2018-01-19","close":8760.0},{"date":"2018-01-22","close":8760.0},{"date":"2018-01-23","close":8650.0},{"date":"2018-01-24","close":8750.0},{"date":"2018-01-25","close":8860.0},{"date":"2018-01-26","close":8880.0},{"date":"2018-01-29","close":8830.0},{"date":"2018-01-30","close":8930.0},{"date":"2018-01-31","close":9030.0},{"date":"2018-02-01","close":9290.0},{"date":"2018-02-02","close":9310.0},{"date":"2018-02-05","close":9100.0},{"date":"2018-02-06","close":8940.0},{"date":"2018-02-07","close":8980.0},{"date":"2018-02-08","close":9200.0},{"date":"2018-02-09","close":9090.0},{"date":"2018-02-12","close":9040.0},{"date":"2018-02-13","close":9040.0},{"date":"2018-02-14","close":9000.0},{"date":"2018-02-19","close":9000.0},{"date":"2018-02-20","close":8960.0},{"date":"2018-02-21","close":8960.0},{"date":"2018-02-22","close":8920.0},{"date":"2018-02-23","close":8870.0},{"date":"2018-02-26","close":8850.0},{"date":"2018-02-27","close":8850.0},{"date":"2018-02-28","close":8830.0},{"date":"2018-03-02","close":8840.0},{"date":"2018-03-05","close":8850.0},{"date":"2018-03-06","close":8650.0},{"date":"2018-03-07","close":8640.0},{"date":"2018-03-08","close":8670.0},{"date":"2018-03-09","close":8670.0},{"date":"2018-03-12","close":8720.0},{"date":"2018-03-13","close":8720.0},{"date":"2018-03-14","close":8810.0},{"date":"2018-03-15","close":8840.0},{"date":"2018-03-16","close":8790.0},{"date":"2018-03-19","close":8780.0},{"date":"2018-03-20","close":8840.0},{"date":"2018-03-21","close":8790.0},{"date":"2018-03-22","close":8830.0},{"date":"2018-03-23","close":8690.0},{"date":"2018-03-26","close":8750.0},{"date":"2018-03-27","close":8830.0},{"date":"2018-03-28","close":8740.0},{"date":"2018-03-29","close":8690.0},{"date":"2018-03-30","close":8700.0},{"date":"2018-04-02","close":8670.0},{"date":"2018-04-03","close":8700.0},{"date":"2018-04-04","close":8670.0},{"date":"2018-04-05","close":8740.0},{"date":"2018-04-06","close":8730.0},{"date":"2018-04-09","close":8640.0},{"date":"2018-04-10","close":8550.0},{"date":"2018-04-11","close":8640.0},{"date":"2018-04-12","close":8700.0},{"date":"2018-04-13","close":8760.0},{"date":"2018-04-16","close":8900.0},{"date":"2018-04-17","close":8670.0},{"date":"2018-04-18","close":8750.0},{"date":"2018-04-19","close":8950.0},{"date":"2018-04-20","close":8850.0},{"date":"2018-04-23","close":8880.0},{"date":"2018-04-24","close":8850.0},{"date":"2018-04-25","close":8980.0},{"date":"2018-04-26","close":8980.0},{"date":"2018-04-27","close":9280.0},{"date":"2018-04-30","close":9450.0},{"date":"2018-05-02","close":9450.0},{"date":"2018-05-03","close":9270.0},{"date":"2018-05-04","close":9380.0},{"date":"2018-05-08","close":12150.0},{"date":"2018-05-09","close":15750.0},{"date":"2018-05-10","close":14800.0},{"date":"2018-05-11","close":16500.0},{"date":"2018-05-14","close":15450.0},{"date":"2018-05-15","close":14100.0},{"date":"2018-05-16","close":11850.0},{"date":"2018-05-17","close":14200.0},{"date":"2018-05-18","close":13600.0},{"date":"2018-05-21","close":14550.0},{"date":"2018-05-23","close":13850.0},{"date":"2018-05-24","close":12850.0},{"date":"2018-05-25","close":11750.0},{"date":"2018-05-28","close":13200.0},{"date":"2018-05-29","close":11950.0},{"date":"2018-05-30","close":11150.0},{"date":"2018-05-31","close":14450.0},{"date":"2018-06-01","close":12600.0},{"date":"2018-06-04","close":11750.0},{"date":"2018-06-05","close":12200.0},{"date":"2018-06-07","close":11700.0},{"date":"2018-06-08","close":11550.0},{"date":"2018-06-11","close":12350.0},{"date":"2018-06-12","close":11650.0},{"date":"2018-06-14","close":11450.0},{"date":"2018-06-15","close":11700.0},{"date":"2018-06-18","close":11650.0},{"date":"2018-06-19","close":11550.0},{"date":"2018-06-20","close":11600.0},{"date":"2018-06-21","close":12000.0},{"date":"2018-06-22","close":11300.0},{"date":"2018-06-25","close":11300.0},{"date":"2018-06-26","close":10950.0},{"date":"2018-06-27","close":10100.0},{"date":"2018-06-28","close":10300.0},{"date":"2018-06-29","close":10500.0},{"date":"2018-07-02","close":9990.0},{"date":"2018-07-03","close":10000.0},{"date":"2018-07-04","close":10100.0},{"date":"2018-07-05","close":10100.0},{"date":"2018-07-06","close":10150.0},{"date":"2018-07-09","close":9890.0},{"date":"2018-07-10","close":9920.0},{"date":"2018-07-11","close":10100.0},{"date":"2018-07-12","close":13100.0},{"date":"2018-07-13","close":11550.0},{"date":"2018-07-16","close":11000.0},{"date":"2018-07-17","close":10700.0},{"date":"2018-07-18","close":10400.0},{"date":"2018-07-19","close":10200.0},{"date":"2018-07-20","close":10100.0},{"date":"2018-07-23","close":9390.0},{"date":"2018-07-24","close":9880.0},{"date":"2018-07-25","close":9810.0},{"date":"2018-07-26","close":10100.0},{"date":"2018-07-27","close":10100.0},{"date":"2018-07-30","close":10500.0},{"date":"2018-07-31","close":10000.0},{"date":"2018-08-01","close":10150.0},{"date":"2018-08-02","close":11200.0},{"date":"2018-08-03","close":10800.0},{"date":"2018-08-06","close":10650.0},{"date":"2018-08-07","close":11050.0},{"date":"2018-08-08","close":10750.0},{"date":"2018-08-09","close":10900.0},{"date":"2018-08-10","close":10850.0},{"date":"2018-08-13","close":10450.0},{"date":"2018-08-14","close":10650.0},{"date":"2018-08-16","close":10900.0},{"date":"2018-08-17","close":11250.0},{"date":"2018-08-20","close":11500.0},{"date":"2018-08-21","close":11300.0},{"date":"2018-08-22","close":11200.0},{"date":"2018-08-23","close":11300.0},{"date":"2018-08-24","close":11350.0},{"date":"2018-08-27","close":11100.0},{"date":"2018-08-28","close":10900.0},{"date":"2018-08-29","close":11150.0},{"date":"2018-08-30","close":11450.0},{"date":"2018-08-31","close":11300.0},{"date":"2018-09-03","close":11400.0},{"date":"2018-09-04","close":11450.0},{"date":"2018-09-05","close":11250.0},{"date":"2018-09-06","close":11150.0},{"date":"2018-09-07","close":11650.0},{"date":"2018-09-10","close":11800.0},{"date":"2018-09-11","close":11800.0},{"date":"2018-09-12","close":11650.0},{"date":"2018-09-13","close":11600.0},{"date":"2018-09-14","close":11700.0},{"date":"2018-09-17","close":11450.0},{"date":"2018-09-18","close":11400.0},{"date":"2018-09-19","close":10900.0},{"date":"2018-09-20","close":10900.0},{"date":"2018-09-21","close":10950.0},{"date":"2018-09-27","close":11100.0},{"date":"2018-09-28","close":10900.0},{"date":"2018-10-01","close":10800.0},{"date":"2018-10-02","close":10650.0},{"date":"2018-10-04","close":10500.0},{"date":"2018-10-05","close":10550.0},{"date":"2018-10-08","close":10250.0},{"date":"2018-10-10","close":9850.0},{"date":"2018-10-11","close":9610.0},{"date":"2018-10-12","close":9650.0},{"date":"2018-10-15","close":9830.0},{"date":"2018-10-16","close":9910.0},{"date":"2018-10-17","close":10000.0},{"date":"2018-10-18","close":10150.0},{"date":"2018-10-19","close":10050.0},{"date":"2018-10-22","close":10050.0},{"date":"2018-10-23","close":10050.0},{"date":"2018-10-24","close":10000.0},{"date":"2018-10-25","close":10350.0},{"date":"2018-10-26","close":13450.0},{"date":"2018-10-29","close":14000.0},{"date":"2018-10-30","close":14700.0},{"date":"2018-10-31","close":14350.0},{"date":"2018-11-01","close":14000.0},{"date":"2018-11-02","close":15200.0},{"date":"2018-11-05","close":19750.0},{"date":"2018-11-06","close":25600.0},{"date":"2018-11-07","close":30000.0},{"date":"2018-11-08","close":34950.0},{"date":"2018-11-09","close":34600.0},{"date":"2018-11-12","close":44950.0},{"date":"2018-11-13","close":48500.0},{"date":"2018-11-14","close":48500.0},{"date":"2018-11-15","close":40200.0},{"date":"2018-11-16","close":40650.0},{"date":"2018-11-19","close":38050.0},{"date":"2018-11-20","close":34700.0},{"date":"2018-11-21","close":34700.0},{"date":"2018-11-22","close":32100.0},{"date":"2018-11-23","close":35600.0},{"date":"2018-11-26","close":38150.0},{"date":"2018-11-27","close":40000.0},{"date":"2018-11-28","close":39600.0},{"date":"2018-11-29","close":39850.0},{"date":"2018-11-30","close":36100.0},{"date":"2018-12-03","close":44800.0},{"date":"2018-12-04","close":42050.0},{"date":"2018-12-05","close":42000.0},{"date":"2018-12-06","close":40000.0},{"date":"2018-12-07","close":37600.0},{"date":"2018-12-10","close":38700.0},{"date":"2018-12-11","close":37250.0},{"date":"2018-12-12","close":38800.0},{"date":"2018-12-13","close":39000.0},{"date":"2018-12-14","close":37550.0},{"date":"2018-12-17","close":36650.0},{"date":"2018-12-18","close":33400.0},{"date":"2018-12-19","close":34350.0},{"date":"2018-12-20","close":34300.0},{"date":"2018-12-21","close":33500.0},{"date":"2018-12-24","close":31100.0},{"date":"2018-12-26","close":31550.0},{"date":"2018-12-27","close":32400.0},{"date":"2018-12-28","close":31500.0},{"date":"2019-01-02","close":31900.0},{"date":"2019-01-03","close":32100.0},{"date":"2019-01-04","close":32250.0},{"date":"2019-01-07","close":32000.0},{"date":"2019-01-08","close":30900.0},{"date":"2019-01-09","close":31200.0},{"date":"2019-01-10","close":30250.0},{"date":"2019-01-11","close":29150.0},{"date":"2019-01-14","close":29400.0},{"date":"2019-01-15","close":29500.0},{"date":"2019-01-16","close":30500.0},{"date":"2019-01-17","close":29100.0},{"date":"2019-01-18","close":28750.0},{"date":"2019-01-21","close":27800.0},{"date":"2019-01-22","close":32800.0},{"date":"2019-01-23","close":30450.0},{"date":"2019-01-24","close":30150.0},{"date":"2019-01-25","close":30300.0},{"date":"2019-01-28","close":29550.0},{"date":"2019-01-29","close":29900.0},{"date":"2019-01-30","close":29300.0},{"date":"2019-01-31","close":28850.0},{"date":"2019-02-01","close":28100.0},{"date":"2019-02-07","close":27900.0},{"date":"2019-02-08","close":28200.0},{"date":"2019-02-11","close":28150.0},{"date":"2019-02-12","close":27750.0},{"date":"2019-02-13","close":28400.0},{"date":"2019-02-14","close":27750.0},{"date":"2019-02-15","close":27000.0},{"date":"2019-02-18","close":27100.0},{"date":"2019-02-19","close":27150.0},{"date":"2019-02-20","close":27100.0},{"date":"2019-02-21","close":26850.0},{"date":"2019-02-22","close":25900.0},{"date":"2019-02-25","close":26200.0},{"date":"2019-02-26","close":26300.0},{"date":"2019-02-27","close":26400.0},{"date":"2019-02-28","close":25200.0},{"date":"2019-03-04","close":26100.0},{"date":"2019-03-05","close":26150.0},{"date":"2019-03-06","close":26000.0},{"date":"2019-03-07","close":26400.0},{"date":"2019-03-08","close":26450.0},{"date":"2019-03-11","close":25950.0},{"date":"2019-03-12","close":26300.0},{"date":"2019-03-13","close":26100.0},{"date":"2019-03-14","close":26550.0},{"date":"2019-03-15","close":25600.0},{"date":"2019-03-18","close":25450.0},{"date":"2019-03-19","close":25450.0},{"date":"2019-03-20","close":24300.0},{"date":"2019-03-21","close":25000.0},{"date":"2019-03-22","close":24400.0},{"date":"2019-03-25","close":23350.0},{"date":"2019-03-26","close":23800.0},{"date":"2019-03-27","close":22950.0},{"date":"2019-03-28","close":22900.0},{"date":"2019-03-29","close":23000.0},{"date":"2019-04-01","close":24100.0},{"date":"2019-04-02","close":24100.0},{"date":"2019-04-03","close":24500.0},{"date":"2019-04-04","close":24150.0},{"date":"2019-04-05","close":23500.0},{"date":"2019-04-08","close":25250.0},{"date":"2019-04-09","close":25900.0},{"date":"2019-04-10","close":33650.0},{"date":"2019-04-11","close":32450.0},{"date":"2019-04-12","close":34800.0},{"date":"2019-04-15","close":33200.0},{"date":"2019-04-16","close":33000.0},{"date":"2019-04-17","close":31900.0},{"date":"2019-04-18","close":30000.0},{"date":"2019-04-19","close":30300.0},{"date":"2019-04-22","close":32400.0},{"date":"2019-04-23","close":36300.0},{"date":"2019-04-24","close":37000.0},{"date":"2019-04-25","close":35350.0},{"date":"2019-04-26","close":35850.0},{"date":"2019-04-29","close":36100.0},{"date":"2019-04-30","close":34400.0},{"date":"2019-05-02","close":33850.0},{"date":"2019-05-03","close":33500.0},{"date":"2019-05-07","close":33800.0},{"date":"2019-05-08","close":37000.0},{"date":"2019-05-09","close":34750.0},{"date":"2019-05-10","close":35800.0},{"date":"2019-05-13","close":34900.0},{"date":"2019-05-14","close":37000.0},{"date":"2019-05-15","close":37650.0},{"date":"2019-05-16","close":48900.0},{"date":"2019-05-17","close":45250.0},{"date":"2019-05-20","close":43950.0},{"date":"2019-05-21","close":41200.0},{"date":"2019-05-22","close":41500.0},{"date":"2019-05-23","close":39950.0},{"date":"2019-05-24","close":40200.0},{"date":"2019-05-27","close":41600.0},{"date":"2019-05-28","close":42000.0},{"date":"2019-05-29","close":40900.0},{"date":"2019-05-30","close":41200.0},{"date":"2019-05-31","close":42000.0},{"date":"2019-06-03","close":41100.0},{"date":"2019-06-04","close":41000.0},{"date":"2019-06-05","close":41400.0},{"date":"2019-06-07","close":42250.0},{"date":"2019-06-10","close":42000.0},{"date":"2019-06-11","close":41800.0},{"date":"2019-06-12","close":40300.0},{"date":"2019-06-13","close":41050.0},{"date":"2019-06-14","close":40600.0},{"date":"2019-06-17","close":41100.0},{"date":"2019-06-18","close":39700.0},{"date":"2019-06-19","close":39050.0},{"date":"2019-06-20","close":39200.0},{"date":"2019-06-21","close":38100.0},{"date":"2019-06-24","close":37800.0},{"date":"2019-06-25","close":37600.0},{"date":"2019-06-26","close":37700.0},{"date":"2019-06-27","close":36700.0},{"date":"2019-06-28","close":36700.0},{"date":"2019-07-01","close":36200.0},{"date":"2019-07-02","close":36000.0},{"date":"2019-07-03","close":35300.0},{"date":"2019-07-04","close":34350.0},{"date":"2019-07-05","close":33550.0},{"date":"2019-07-08","close":32400.0},{"date":"2019-07-09","close":32500.0},{"date":"2019-07-10","close":33300.0},{"date":"2019-07-11","close":34400.0},{"date":"2019-07-12","close":35200.0},{"date":"2019-07-15","close":34100.0},{"date":"2019-07-16","close":37000.0},{"date":"2019-07-17","close":37850.0},{"date":"2019-07-18","close":39200.0},{"date":"2019-07-19","close":38650.0},{"date":"2019-07-22","close":37700.0},{"date":"2019-07-23","close":34500.0},{"date":"2019-07-24","close":34050.0},{"date":"2019-07-25","close":34750.0},{"date":"2019-07-26","close":34000.0},{"date":"2019-07-29","close":32850.0},{"date":"2019-07-30","close":35500.0},{"date":"2019-07-31","close":35000.0},{"date":"2019-08-01","close":34150.0},{"date":"2019-08-02","close":34650.0},{"date":"2019-08-05","close":33000.0},{"date":"2019-08-06","close":32650.0},{"date":"2019-08-07","close":33800.0},{"date":"2019-08-08","close":34900.0},{"date":"2019-08-09","close":35450.0},{"date":"2019-08-12","close":35350.0},{"date":"2019-08-13","close":35650.0},{"date":"2019-08-14","close":36550.0},{"date":"2019-08-16","close":36700.0},{"date":"2019-08-19","close":37000.0},{"date":"2019-08-20","close":38500.0},{"date":"2019-08-21","close":38950.0},{"date":"2019-08-22","close":37950.0},{"date":"2019-08-23","close":38000.0},{"date":"2019-08-26","close":37650.0},{"date":"2019-08-27","close":38600.0},{"date":"2019-08-28","close":38250.0},{"date":"2019-08-29","close":37700.0},{"date":"2019-08-30","close":37700.0},{"date":"2019-09-02","close":37650.0},{"date":"2019-09-03","close":38200.0},{"date":"2019-09-04","close":37550.0},{"date":"2019-09-05","close":38700.0},{"date":"2019-09-06","close":42100.0},{"date":"2019-09-09","close":39400.0},{"date":"2019-09-10","close":39500.0},{"date":"2019-09-11","close":40100.0},{"date":"2019-09-16","close":38950.0},{"date":"2019-09-17","close":38300.0},{"date":"2019-09-18","close":38350.0},{"date":"2019-09-19","close":38100.0},{"date":"2019-09-20","close":37700.0},{"date":"2019-09-23","close":37400.0},{"date":"2019-09-24","close":37200.0},{"date":"2019-09-25","close":35200.0},{"date":"2019-09-26","close":32750.0},{"date":"2019-09-27","close":32300.0},{"date":"2019-09-30","close":31900.0},{"date":"2019-10-01","close":32750.0},{"date":"2019-10-02","close":32900.0},{"date":"2019-10-04","close":32300.0},{"date":"2019-10-07","close":33000.0},{"date":"2019-10-08","close":34100.0},{"date":"2019-10-10","close":34400.0},{"date":"2019-10-11","close":34500.0},{"date":"2019-10-14","close":35900.0},{"date":"2019-10-15","close":36500.0},{"date":"2019-10-16","close":37150.0},{"date":"2019-10-17","close":36100.0},{"date":"2019-10-18","close":36400.0},{"date":"2019-10-21","close":36200.0},{"date":"2019-10-22","close":36800.0},{"date":"2019-10-23","close":35150.0},{"date":"2019-10-24","close":36100.0},{"date":"2019-10-25","close":34500.0},{"date":"2019-10-28","close":35000.0},{"date":"2019-10-29","close":36150.0},{"date":"2019-10-30","close":36450.0},{"date":"2019-10-31","close":36000.0},{"date":"2019-11-01","close":36950.0},{"date":"2019-11-04","close":35700.0},{"date":"2019-11-05","close":35250.0},{"date":"2019-11-06","close":35250.0},{"date":"2019-11-07","close":35300.0},{"date":"2019-11-08","close":36250.0},{"date":"2019-11-11","close":46250.0},{"date":"2019-11-12","close":40650.0},{"date":"2019-11-13","close":39300.0},{"date":"2019-11-14","close":38100.0},{"date":"2019-11-15","close":38250.0},{"date":"2019-11-18","close":38100.0},{"date":"2019-11-19","close":26700.0},{"date":"2019-11-20","close":22750.0},{"date":"2019-11-21","close":21850.0},{"date":"2019-11-22","close":20950.0},{"date":"2019-11-25","close":21900.0},{"date":"2019-11-26","close":21850.0},{"date":"2019-11-27","close":21300.0},{"date":"2019-11-28","close":20700.0},{"date":"2019-11-29","close":19900.0},{"date":"2019-12-02","close":20200.0},{"date":"2019-12-03","close":21300.0},{"date":"2019-12-04","close":21000.0},{"date":"2019-12-05","close":20300.0},{"date":"2019-12-06","close":20600.0},{"date":"2019-12-09","close":20800.0},{"date":"2019-12-10","close":20850.0},{"date":"2019-12-11","close":20850.0},{"date":"2019-12-12","close":21350.0},{"date":"2019-12-13","close":21300.0},{"date":"2019-12-16","close":21250.0},{"date":"2019-12-17","close":21000.0},{"date":"2019-12-18","close":27300.0},{"date":"2019-12-19","close":28650.0},{"date":"2019-12-20","close":26400.0},{"date":"2019-12-23","close":25000.0},{"date":"2019-12-24","close":24450.0},{"date":"2019-12-26","close":27300.0},{"date":"2019-12-27","close":27850.0},{"date":"2019-12-30","close":29200.0},{"date":"2020-01-02","close":34600.0},{"date":"2020-01-03","close":32800.0},{"date":"2020-01-06","close":33950.0},{"date":"2020-01-07","close":33300.0},{"date":"2020-01-08","close":32300.0},{"date":"2020-01-09","close":33500.0},{"date":"2020-01-10","close":33800.0},{"date":"2020-01-13","close":37100.0},{"date":"2020-01-14","close":35500.0},{"date":"2020-01-15","close":38200.0},{"date":"2020-01-16","close":40200.0},{"date":"2020-01-17","close":39750.0},{"date":"2020-01-20","close":38100.0},{"date":"2020-01-21","close":36600.0},{"date":"2020-01-22","close":36900.0},{"date":"2020-01-23","close":38700.0},{"date":"2020-01-28","close":36800.0},{"date":"2020-01-29","close":36900.0},{"date":"2020-01-30","close":36450.0},{"date":"2020-01-31","close":33500.0},{"date":"2020-02-03","close":35700.0},{"date":"2020-02-04","close":35700.0},{"date":"2020-02-05","close":35450.0},{"date":"2020-02-06","close":36000.0},{"date":"2020-02-07","close":39350.0},{"date":"2020-02-10","close":39400.0},{"date":"2020-02-11","close":39700.0},{"date":"2020-02-12","close":39550.0},{"date":"2020-02-13","close":39200.0},{"date":"2020-02-14","close":38800.0},{"date":"2020-02-17","close":38400.0},{"date":"2020-02-18","close":37250.0},{"date":"2020-02-19","close":36850.0},{"date":"2020-02-20","close":35550.0},{"date":"2020-02-21","close":34500.0},{"date":"2020-02-24","close":32100.0},{"date":"2020-02-25","close":33950.0},{"date":"2020-02-26","close":33450.0},{"date":"2020-02-27","close":31450.0},{"date":"2020-02-28","close":29300.0},{"date":"2020-03-02","close":31100.0},{"date":"2020-03-03","close":31100.0},{"date":"2020-03-04","close":32500.0},{"date":"2020-03-05","close":33400.0},{"date":"2020-03-06","close":32850.0},{"date":"2020-03-09","close":30800.0},{"date":"2020-03-10","close":32000.0},{"date":"2020-03-11","close":30850.0},{"date":"2020-03-12","close":28800.0},{"date":"2020-03-13","close":26700.0},{"date":"2020-03-16","close":26000.0},{"date":"2020-03-17","close":26950.0},{"date":"2020-03-18","close":25300.0},{"date":"2020-03-19","close":22250.0},{"date":"2020-03-20","close":23300.0},{"date":"2020-03-23","close":22550.0},{"date":"2020-03-24","close":28900.0},{"date":"2020-03-25","close":29600.0},{"date":"2020-03-26","close":31400.0},{"date":"2020-03-27","close":33600.0},{"date":"2020-03-30","close":37500.0},{"date":"2020-03-31","close":37150.0},{"date":"2020-04-01","close":36000.0},{"date":"2020-04-02","close":37600.0},{"date":"2020-04-03","close":40900.0},{"date":"2020-04-06","close":40600.0},{"date":"2020-04-07","close":37300.0},{"date":"2020-04-08","close":34950.0},{"date":"2020-04-09","close":33700.0},{"date":"2020-04-10","close":32400.0},{"date":"2020-04-13","close":31050.0},{"date":"2020-04-14","close":33000.0},{"date":"2020-04-16","close":31450.0},{"date":"2020-04-17","close":32650.0},{"date":"2020-04-20","close":31900.0},{"date":"2020-04-21","close":31550.0},{"date":"2020-04-22","close":31650.0},{"date":"2020-04-23","close":30950.0},{"date":"2020-04-24","close":30300.0},{"date":"2020-04-27","close":30500.0},{"date":"2020-04-28","close":30950.0},{"date":"2020-04-29","close":31600.0},{"date":"2020-05-04","close":31350.0},{"date":"2020-05-06","close":32050.0},{"date":"2020-05-07","close":31300.0},{"date":"2020-05-08","close":31450.0},{"date":"2020-05-11","close":31050.0},{"date":"2020-05-12","close":31300.0},{"date":"2020-05-13","close":31100.0},{"date":"2020-05-14","close":30550.0},{"date":"2020-05-15","close":31550.0},{"date":"2020-05-18","close":31500.0},{"date":"2020-05-19","close":32850.0},{"date":"2020-05-20","close":33850.0},{"date":"2020-05-21","close":33800.0},{"date":"2020-05-22","close":33100.0},{"date":"2020-05-25","close":32900.0},{"date":"2020-05-26","close":33150.0},{"date":"2020-05-27","close":35500.0},{"date":"2020-05-28","close":34050.0},{"date":"2020-05-29","close":34250.0},{"date":"2020-06-01","close":34350.0},{"date":"2020-06-02","close":34300.0},{"date":"2020-06-03","close":34350.0},{"date":"2020-06-04","close":34450.0},{"date":"2020-06-05","close":35300.0},{"date":"2020-06-08","close":37300.0},{"date":"2020-06-09","close":39050.0},{"date":"2020-06-10","close":39800.0},{"date":"2020-06-11","close":37950.0},{"date":"2020-06-12","close":38550.0},{"date":"2020-06-15","close":40000.0},{"date":"2020-06-16","close":52000.0},{"date":"2020-06-17","close":67600.0},{"date":"2020-06-18","close":87800.0},{"date":"2020-06-19","close":62500.0},{"date":"2020-06-22","close":69800.0},{"date":"2020-06-23","close":65500.0},{"date":"2020-06-24","close":64600.0},{"date":"2020-06-25","close":63500.0},{"date":"2020-06-26","close":73100.0},{"date":"2020-06-29","close":93700.0},{"date":"2020-06-30","close":85000.0},{"date":"2020-07-01","close":86000.0},{"date":"2020-07-02","close":101000.0},{"date":"2020-07-03","close":104000.0},{"date":"2020-07-06","close":99900.0},{"date":"2020-07-07","close":94700.0},{"date":"2020-07-08","close":94900.0},{"date":"2020-07-09","close":90700.0},{"date":"2020-07-10","close":88400.0},{"date":"2020-07-13","close":82700.0},{"date":"2020-07-14","close":82000.0},{"date":"2020-07-15","close":85000.0},{"date":"2020-07-16","close":83700.0},{"date":"2020-07-17","close":83000.0},{"date":"2020-07-20","close":80200.0},{"date":"2020-07-21","close":81000.0},{"date":"2020-07-22","close":78300.0},{"date":"2020-07-23","close":76800.0},{"date":"2020-07-24","close":76300.0},{"date":"2020-07-27","close":78300.0},{"date":"2020-07-28","close":79000.0},{"date":"2020-07-29","close":82000.0},{"date":"2020-07-30","close":80100.0},{"date":"2020-07-31","close":77900.0},{"date":"2020-08-03","close":77600.0},{"date":"2020-08-04","close":79400.0},{"date":"2020-08-05","close":77400.0},{"date":"2020-08-06","close":76600.0},{"date":"2020-08-07","close":75400.0},{"date":"2020-08-10","close":74300.0},{"date":"2020-08-11","close":74600.0},{"date":"2020-08-12","close":72800.0},{"date":"2020-08-13","close":86000.0},{"date":"2020-08-14","close":79600.0},{"date":"2020-08-18","close":72600.0},{"date":"2020-08-19","close":75500.0},{"date":"2020-08-20","close":71400.0},{"date":"2020-08-21","close":77200.0},{"date":"2020-08-24","close":79800.0},{"date":"2020-08-25","close":80600.0},{"date":"2020-08-26","close":79400.0},{"date":"2020-08-27","close":75900.0},{"date":"2020-08-28","close":79300.0},{"date":"2020-08-31","close":76500.0},{"date":"2020-09-01","close":77000.0},{"date":"2020-09-02","close":76800.0},{"date":"2020-09-03","close":76500.0},{"date":"2020-09-04","close":74400.0},{"date":"2020-09-07","close":73700.0},{"date":"2020-09-08","close":72300.0},{"date":"2020-09-09","close":72600.0},{"date":"2020-09-10","close":73500.0},{"date":"2020-09-11","close":73700.0},{"date":"2020-09-14","close":73800.0},{"date":"2020-09-15","close":72300.0},{"date":"2020-09-16","close":72700.0},{"date":"2020-09-17","close":72500.0},{"date":"2020-09-18","close":75000.0},{"date":"2020-09-21","close":70900.0},{"date":"2020-09-22","close":67200.0},{"date":"2020-09-23","close":63600.0},{"date":"2020-09-24","close":59800.0},{"date":"2020-09-25","close":60400.0},{"date":"2020-09-28","close":60800.0},{"date":"2020-09-29","close":60300.0},{"date":"2020-10-05","close":57100.0},{"date":"2020-10-06","close":52800.0},{"date":"2020-10-07","close":50600.0},{"date":"2020-10-08","close":52800.0},{"date":"2020-10-12","close":51700.0},{"date":"2020-10-13","close":51500.0},{"date":"2020-10-14","close":53500.0},{"date":"2020-10-15","close":69500.0},{"date":"2020-10-16","close":61700.0},{"date":"2020-10-19","close":56400.0},{"date":"2020-10-20","close":54500.0},{"date":"2020-10-21","close":57700.0},{"date":"2020-10-22","close":52900.0},{"date":"2020-10-23","close":51300.0},{"date":"2020-10-26","close":45950.0},{"date":"2020-10-27","close":46800.0},{"date":"2020-10-28","close":47100.0},{"date":"2020-10-29","close":48000.0},{"date":"2020-10-30","close":46850.0},{"date":"2020-11-02","close":49750.0},{"date":"2020-11-03","close":49700.0},{"date":"2020-11-04","close":53000.0},{"date":"2020-11-05","close":52400.0},{"date":"2020-11-06","close":52500.0},{"date":"2020-11-09","close":52200.0},{"date":"2020-11-10","close":50600.0},{"date":"2020-11-11","close":50600.0},{"date":"2020-11-12","close":50000.0},{"date":"2020-11-13","close":49550.0},{"date":"2020-11-16","close":49400.0},{"date":"2020-11-17","close":48600.0},{"date":"2020-11-18","close":48000.0},{"date":"2020-11-19","close":47350.0},{"date":"2020-11-20","close":47200.0},{"date":"2020-11-23","close":47900.0},{"date":"2020-11-24","close":49000.0},{"date":"2020-11-25","close":48100.0},{"date":"2020-11-26","close":48450.0},{"date":"2020-11-27","close":49300.0},{"date":"2020-11-30","close":48600.0},{"date":"2020-12-01","close":48850.0},{"date":"2020-12-02","close":48700.0},{"date":"2020-12-03","close":48600.0},{"date":"2020-12-04","close":47200.0},{"date":"2020-12-07","close":45350.0},{"date":"2020-12-08","close":48050.0},{"date":"2020-12-09","close":48900.0},{"date":"2020-12-10","close":50100.0},{"date":"2020-12-11","close":49100.0},{"date":"2020-12-14","close":48250.0},{"date":"2020-12-15","close":47400.0},{"date":"2020-12-16","close":47800.0},{"date":"2020-12-17","close":47450.0},{"date":"2020-12-18","close":47200.0},{"date":"2020-12-21","close":46400.0},{"date":"2020-12-22","close":46000.0},{"date":"2020-12-23","close":44300.0},{"date":"2020-12-24","close":44500.0},{"date":"2020-12-28","close":42750.0},{"date":"2020-12-29","close":43900.0},{"date":"2020-12-30","close":46250.0},{"date":"2021-01-04","close":44750.0},{"date":"2021-01-05","close":43850.0},{"date":"2021-01-06","close":43300.0},{"date":"2021-01-07","close":44050.0},{"date":"2021-01-08","close":42500.0},{"date":"2021-01-11","close":41300.0},{"date":"2021-01-12","close":40450.0},{"date":"2021-01-13","close":40300.0},{"date":"2021-01-14","close":40100.0},{"date":"2021-01-15","close":38500.0},{"date":"2021-01-18","close":36500.0},{"date":"2021-01-19","close":38900.0},{"date":"2021-01-20","close":43350.0},{"date":"2021-01-21","close":42900.0},{"date":"2021-01-22","close":42850.0},{"date":"2021-01-25","close":41100.0},{"date":"2021-01-26","close":40200.0},{"date":"2021-01-27","close":39900.0},{"date":"2021-01-28","close":40150.0},{"date":"2021-01-29","close":38200.0},{"date":"2021-02-01","close":38000.0},{"date":"2021-02-02","close":39500.0},{"date":"2021-02-03","close":40000.0},{"date":"2021-02-04","close":37650.0},{"date":"2021-02-05","close":38000.0},{"date":"2021-02-08","close":37950.0},{"date":"2021-02-09","close":37900.0},{"date":"2021-02-10","close":37700.0},{"date":"2021-02-15","close":37900.0},{"date":"2021-02-16","close":38800.0},{"date":"2021-02-17","close":38800.0},{"date":"2021-02-18","close":38000.0},{"date":"2021-02-19","close":38400.0},{"date":"2021-02-22","close":38900.0},{"date":"2021-02-23","close":37900.0},{"date":"2021-02-24","close":37500.0},{"date":"2021-02-25","close":37800.0},{"date":"2021-02-26","close":37000.0},{"date":"2021-03-02","close":38900.0},{"date":"2021-03-03","close":39000.0},{"date":"2021-03-04","close":39100.0},{"date":"2021-03-05","close":38900.0},{"date":"2021-03-08","close":41100.0},{"date":"2021-03-09","close":40550.0},{"date":"2021-03-10","close":38500.0},{"date":"2021-03-11","close":38400.0},{"date":"2021-03-12","close":38400.0},{"date":"2021-03-15","close":38600.0},{"date":"2021-03-16","close":38600.0},{"date":"2021-03-17","close":38000.0},{"date":"2021-03-18","close":38200.0},{"date":"2021-03-19","close":37900.0},{"date":"2021-03-22","close":37000.0},{"date":"2021-03-23","close":36250.0},{"date":"2021-03-24","close":37150.0},{"date":"2021-03-25","close":38500.0},{"date":"2021-03-26","close":38000.0},{"date":"2021-03-29","close":37150.0},{"date":"2021-03-30","close":37000.0},{"date":"2021-03-31","close":37300.0},{"date":"2021-04-01","close":36850.0},{"date":"2021-04-02","close":34450.0},{"date":"2021-04-05","close":32800.0},{"date":"2021-04-06","close":33650.0},{"date":"2021-04-07","close":33300.0},{"date":"2021-04-08","close":32750.0},{"date":"2021-04-09","close":33700.0},{"date":"2021-04-12","close":33600.0},{"date":"2021-04-13","close":35800.0},{"date":"2021-04-14","close":36400.0},{"date":"2021-04-15","close":35400.0},{"date":"2021-04-16","close":38100.0},{"date":"2021-04-19","close":38500.0},{"date":"2021-04-20","close":39800.0},{"date":"2021-04-21","close":40300.0},{"date":"2021-04-22","close":39900.0},{"date":"2021-04-23","close":39000.0},{"date":"2021-04-26","close":38900.0},{"date":"2021-04-27","close":39400.0},{"date":"2021-04-28","close":38050.0},{"date":"2021-04-29","close":38450.0},{"date":"2021-04-30","close":37900.0},{"date":"2021-05-03","close":37750.0},{"date":"2021-05-04","close":37000.0},{"date":"2021-05-06","close":41250.0},{"date":"2021-05-07","close":42900.0},{"date":"2021-05-10","close":45400.0},{"date":"2021-05-11","close":53500.0},{"date":"2021-05-12","close":49200.0},{"date":"2021-05-13","close":44950.0},{"date":"2021-05-14","close":46000.0},{"date":"2021-05-17","close":43800.0},{"date":"2021-05-18","close":42400.0},{"date":"2021-05-20","close":42300.0},{"date":"2021-05-21","close":41550.0},{"date":"2021-05-24","close":39750.0},{"date":"2021-05-25","close":40000.0},{"date":"2021-05-26","close":41000.0},{"date":"2021-05-27","close":40000.0},{"date":"2021-05-28","close":39900.0},{"date":"2021-05-31","close":40100.0},{"date":"2021-06-01","close":40850.0},{"date":"2021-06-02","close":40050.0},{"date":"2021-06-03","close":39850.0},{"date":"2021-06-04","close":40000.0},{"date":"2021-06-07","close":40000.0},{"date":"2021-06-08","close":40000.0},{"date":"2021-06-09","close":39800.0},{"date":"2021-06-10","close":39700.0},{"date":"2021-06-11","close":40050.0},{"date":"2021-06-14","close":39800.0},{"date":"2021-06-15","close":39750.0},{"date":"2021-06-16","close":39750.0},{"date":"2021-06-17","close":40000.0},{"date":"2021-06-18","close":40000.0},{"date":"2021-06-21","close":39300.0},{"date":"2021-06-22","close":40000.0},{"date":"2021-06-23","close":39200.0},{"date":"2021-06-24","close":38800.0},{"date":"2021-06-25","close":39350.0},{"date":"2021-06-28","close":40100.0},{"date":"2021-06-29","close":39900.0},{"date":"2021-06-30","close":43500.0},{"date":"2021-07-01","close":42700.0},{"date":"2021-07-02","close":42500.0},{"date":"2021-07-05","close":43500.0},{"date":"2021-07-06","close":44400.0},{"date":"2021-07-07","close":42800.0},{"date":"2021-07-08","close":42500.0},{"date":"2021-07-09","close":42550.0},{"date":"2021-07-12","close":55300.0},{"date":"2021-07-13","close":58500.0},{"date":"2021-07-14","close":51300.0},{"date":"2021-07-15","close":50600.0},{"date":"2021-07-16","close":52000.0},{"date":"2021-07-19","close":55100.0},{"date":"2021-07-20","close":52400.0},{"date":"2021-07-21","close":52900.0},{"date":"2021-07-22","close":49400.0},{"date":"2021-07-23","close":50100.0},{"date":"2021-07-26","close":48000.0},{"date":"2021-07-27","close":48350.0},{"date":"2021-07-28","close":48300.0},{"date":"2021-07-29","close":48300.0},{"date":"2021-07-30","close":49850.0},{"date":"2021-08-02","close":50000.0},{"date":"2021-08-03","close":48800.0},{"date":"2021-08-04","close":47950.0},{"date":"2021-08-05","close":47200.0},{"date":"2021-08-06","close":45850.0},{"date":"2021-08-09","close":45100.0},{"date":"2021-08-10","close":45400.0},{"date":"2021-08-11","close":44900.0},{"date":"2021-08-12","close":45350.0},{"date":"2021-08-13","close":44900.0},{"date":"2021-08-17","close":43000.0},{"date":"2021-08-18","close":44800.0},{"date":"2021-08-19","close":43750.0},{"date":"2021-08-20","close":43000.0},{"date":"2021-08-23","close":43750.0},{"date":"2021-08-24","close":44750.0},{"date":"2021-08-25","close":43750.0},{"date":"2021-08-26","close":43200.0},{"date":"2021-08-27","close":44550.0},{"date":"2021-08-30","close":43500.0},{"date":"2021-08-31","close":42800.0},{"date":"2021-09-01","close":45450.0},{"date":"2021-09-02","close":44050.0},{"date":"2021-09-03","close":43500.0},{"date":"2021-09-06","close":37900.0},{"date":"2021-09-07","close":39100.0},{"date":"2021-09-08","close":38050.0},{"date":"2021-09-09","close":35750.0},{"date":"2021-09-10","close":35300.0},{"date":"2021-09-13","close":40800.0},{"date":"2021-09-14","close":38800.0},{"date":"2021-09-15","close":38950.0},{"date":"2021-09-16","close":36850.0},{"date":"2021-09-17","close":38250.0},{"date":"2021-09-23","close":39100.0},{"date":"2021-09-24","close":37600.0},{"date":"2021-09-27","close":31950.0},{"date":"2021-09-28","close":30000.0},{"date":"2021-09-29","close":29150.0},{"date":"2021-09-30","close":29350.0},{"date":"2021-10-01","close":29100.0},{"date":"2021-10-05","close":27000.0},{"date":"2021-10-06","close":25450.0},{"date":"2021-10-07","close":26350.0},{"date":"2021-10-08","close":25400.0},{"date":"2021-10-12","close":26950.0},{"date":"2021-10-13","close":25800.0},{"date":"2021-10-14","close":25900.0},{"date":"2021-10-15","close":26050.0},{"date":"2021-10-18","close":26950.0},{"date":"2021-10-19","close":26100.0},{"date":"2021-10-20","close":26100.0},{"date":"2021-10-21","close":26700.0},{"date":"2021-10-22","close":26700.0},{"date":"2021-10-25","close":26700.0},{"date":"2021-10-26","close":26450.0},{"date":"2021-10-27","close":25800.0},{"date":"2021-10-28","close":25900.0},{"date":"2021-10-29","close":26050.0},{"date":"2021-11-01","close":25900.0},{"date":"2021-11-02","close":25650.0},{"date":"2021-11-03","close":24700.0},{"date":"2021-11-04","close":23600.0},{"date":"2021-11-05","close":23300.0},{"date":"2021-11-08","close":21900.0},{"date":"2021-11-09","close":22400.0},{"date":"2021-11-10","close":21700.0},{"date":"2021-11-11","close":20800.0},{"date":"2021-11-12","close":23200.0},{"date":"2021-11-15","close":22300.0},{"date":"2021-11-16","close":22600.0},{"date":"2021-11-17","close":22200.0},{"date":"2021-11-18","close":22400.0},{"date":"2021-11-19","close":22850.0},{"date":"2021-11-22","close":22850.0},{"date":"2021-11-23","close":22900.0},{"date":"2021-11-24","close":22400.0},{"date":"2021-11-25","close":22150.0},{"date":"2021-11-26","close":21750.0},{"date":"2021-11-29","close":20600.0},{"date":"2021-11-30","close":20150.0},{"date":"2021-12-01","close":20700.0},{"date":"2021-12-02","close":21200.0},{"date":"2021-12-03","close":21600.0},{"date":"2021-12-06","close":22150.0},{"date":"2021-12-07","close":22150.0},{"date":"2021-12-08","close":22450.0},{"date":"2021-12-09","close":22500.0},{"date":"2021-12-10","close":23800.0},{"date":"2021-12-13","close":22850.0},{"date":"2021-12-14","close":21800.0},{"date":"2021-12-15","close":22200.0},{"date":"2021-12-16","close":22200.0},{"date":"2021-12-17","close":22550.0},{"date":"2021-12-20","close":22700.0},{"date":"2021-12-21","close":22050.0},{"date":"2021-12-22","close":22150.0},{"date":"2021-12-23","close":22050.0},{"date":"2021-12-24","close":22500.0},{"date":"2021-12-27","close":22400.0},{"date":"2021-12-28","close":22550.0},{"date":"2021-12-29","close":22150.0},{"date":"2021-12-30","close":22200.0},{"date":"2022-01-03","close":23000.0},{"date":"2022-01-04","close":22850.0},{"date":"2022-01-05","close":22450.0},{"date":"2022-01-06","close":22400.0},{"date":"2022-01-07","close":22400.0},{"date":"2022-01-10","close":23200.0},{"date":"2022-01-11","close":22600.0},{"date":"2022-01-12","close":22600.0},{"date":"2022-01-13","close":22550.0},{"date":"2022-01-14","close":21800.0},{"date":"2022-01-17","close":22400.0},{"date":"2022-01-18","close":22450.0},{"date":"2022-01-19","close":22000.0},{"date":"2022-01-20","close":22700.0},{"date":"2022-01-21","close":24300.0},{"date":"2022-01-24","close":22750.0},{"date":"2022-01-25","close":22000.0},{"date":"2022-01-26","close":22000.0},{"date":"2022-01-27","close":21250.0},{"date":"2022-01-28","close":22400.0},{"date":"2022-02-03","close":22450.0},{"date":"2022-02-04","close":22950.0},{"date":"2022-02-07","close":22800.0},{"date":"2022-02-08","close":22800.0},{"date":"2022-02-09","close":22800.0},{"date":"2022-02-10","close":23050.0},{"date":"2022-02-11","close":22850.0},{"date":"2022-02-14","close":22050.0},{"date":"2022-02-15","close":21500.0},{"date":"2022-02-16","close":22100.0},{"date":"2022-02-17","close":22400.0},{"date":"2022-02-18","close":22200.0},{"date":"2022-02-21","close":22200.0},{"date":"2022-02-22","close":22200.0},{"date":"2022-02-23","close":22200.0},{"date":"2022-02-24","close":21450.0},{"date":"2022-02-25","close":22100.0},{"date":"2022-02-28","close":22100.0},{"date":"2022-03-02","close":22750.0},{"date":"2022-03-03","close":22600.0},{"date":"2022-03-04","close":22600.0},{"date":"2022-03-07","close":22500.0},{"date":"2022-03-08","close":22300.0},{"date":"2022-03-10","close":22300.0},{"date":"2022-03-11","close":22300.0},{"date":"2022-03-14","close":23100.0},{"date":"2022-03-15","close":23100.0},{"date":"2022-03-16","close":23100.0},{"date":"2022-03-17","close":23100.0},{"date":"2022-03-18","close":23150.0},{"date":"2022-03-21","close":23150.0},{"date":"2022-03-22","close":22700.0},{"date":"2022-03-23","close":23250.0},{"date":"2022-03-24","close":23450.0},{"date":"2022-03-25","close":23350.0},{"date":"2022-03-28","close":30350.0},{"date":"2022-03-29","close":30800.0},{"date":"2022-03-30","close":40000.0},{"date":"2022-03-31","close":52000.0},{"date":"2022-04-01","close":59000.0},{"date":"2022-04-04","close":75000.0},{"date":"2022-04-05","close":75000.0},{"date":"2022-04-06","close":57300.0},{"date":"2022-04-07","close":46100.0},{"date":"2022-04-08","close":46550.0},{"date":"2022-04-11","close":41550.0},{"date":"2022-04-12","close":46200.0},{"date":"2022-04-13","close":40000.0},{"date":"2022-04-14","close":38000.0},{"date":"2022-04-15","close":41000.0},{"date":"2022-04-18","close":38500.0},{"date":"2022-04-19","close":37300.0},{"date":"2022-04-20","close":35900.0},{"date":"2022-04-21","close":34400.0},{"date":"2022-04-22","close":36200.0},{"date":"2022-04-25","close":36800.0},{"date":"2022-04-26","close":34850.0},{"date":"2022-04-27","close":33200.0},{"date":"2022-04-28","close":31550.0},{"date":"2022-04-29","close":32350.0},{"date":"2022-05-02","close":31950.0},{"date":"2022-05-03","close":32650.0},{"date":"2022-05-04","close":32400.0},{"date":"2022-05-06","close":30650.0},{"date":"2022-05-09","close":29100.0},{"date":"2022-05-10","close":29400.0},{"date":"2022-05-11","close":29600.0},{"date":"2022-05-12","close":27400.0},{"date":"2022-05-13","close":28550.0},{"date":"2022-05-16","close":29150.0},{"date":"2022-05-17","close":28450.0},{"date":"2022-05-18","close":28050.0},{"date":"2022-05-19","close":27200.0},{"date":"2022-05-20","close":27450.0},{"date":"2022-05-23","close":26750.0},{"date":"2022-05-24","close":26050.0},{"date":"2022-05-25","close":25600.0},{"date":"2022-05-26","close":25550.0},{"date":"2022-05-27","close":25950.0},{"date":"2022-05-30","close":26550.0},{"date":"2022-05-31","close":28450.0},{"date":"2022-06-02","close":28100.0},{"date":"2022-06-03","close":27550.0},{"date":"2022-06-07","close":26350.0},{"date":"2022-06-08","close":26050.0},{"date":"2022-06-09","close":25300.0},{"date":"2022-06-10","close":25850.0},{"date":"2022-06-13","close":24500.0},{"date":"2022-06-14","close":24000.0},{"date":"2022-06-15","close":23500.0},{"date":"2022-06-16","close":23700.0},{"date":"2022-06-17","close":22950.0},{"date":"2022-06-20","close":22050.0},{"date":"2022-06-21","close":22000.0},{"date":"2022-06-22","close":21750.0},{"date":"2022-06-23","close":20850.0},{"date":"2022-06-24","close":23000.0},{"date":"2022-06-27","close":22950.0},{"date":"2022-06-28","close":22600.0},{"date":"2022-06-29","close":22050.0},{"date":"2022-06-30","close":21800.0},{"date":"2022-07-01","close":21900.0},{"date":"2022-07-04","close":21700.0},{"date":"2022-07-05","close":22250.0},{"date":"2022-07-06","close":22000.0},{"date":"2022-07-07","close":22000.0},{"date":"2022-07-08","close":22050.0},{"date":"2022-07-11","close":22000.0},{"date":"2022-07-12","close":21800.0},{"date":"2022-07-13","close":22100.0},{"date":"2022-07-14","close":21900.0},{"date":"2022-07-15","close":21250.0},{"date":"2022-07-18","close":21850.0},{"date":"2022-07-19","close":22000.0},{"date":"2022-07-20","close":22050.0},{"date":"2022-07-21","close":22600.0},{"date":"2022-07-22","close":22300.0},{"date":"2022-07-25","close":22300.0},{"date":"2022-07-26","close":22450.0},{"date":"2022-07-27","close":22350.0},{"date":"2022-07-28","close":24200.0},{"date":"2022-07-29","close":23950.0},{"date":"2022-08-01","close":23450.0},{"date":"2022-08-02","close":23450.0},{"date":"2022-08-03","close":23700.0},{"date":"2022-08-04","close":23950.0},{"date":"2022-08-05","close":23750.0},{"date":"2022-08-08","close":23800.0},{"date":"2022-08-09","close":23700.0},{"date":"2022-08-10","close":23650.0},{"date":"2022-08-11","close":23450.0},{"date":"2022-08-12","close":23550.0},{"date":"2022-08-16","close":23600.0},{"date":"2022-08-17","close":23750.0},{"date":"2022-08-18","close":23750.0},{"date":"2022-08-19","close":23850.0},{"date":"2022-08-22","close":23150.0},{"date":"2022-08-23","close":23000.0},{"date":"2022-08-24","close":23200.0},{"date":"2022-08-25","close":23400.0},{"date":"2022-08-26","close":23150.0},{"date":"2022-08-29","close":22200.0},{"date":"2022-08-30","close":22850.0},{"date":"2022-08-31","close":22850.0},{"date":"2022-09-01","close":22400.0},{"date":"2022-09-02","close":22550.0},{"date":"2022-09-05","close":23350.0},{"date":"2022-09-06","close":23200.0},{"date":"2022-09-07","close":22200.0},{"date":"2022-09-08","close":22750.0},{"date":"2022-09-13","close":23100.0},{"date":"2022-09-14","close":22900.0},{"date":"2022-09-15","close":23050.0},{"date":"2022-09-16","close":22450.0},{"date":"2022-09-19","close":22000.0},{"date":"2022-09-20","close":22500.0},{"date":"2022-09-21","close":22100.0},{"date":"2022-09-22","close":22450.0},{"date":"2022-09-23","close":21000.0},{"date":"2022-09-26","close":20950.0},{"date":"2022-09-27","close":20500.0},{"date":"2022-09-28","close":20000.0},{"date":"2022-09-29","close":20300.0},{"date":"2022-09-30","close":21200.0},{"date":"2022-10-04","close":22250.0},{"date":"2022-10-05","close":22200.0},{"date":"2022-10-06","close":22900.0},{"date":"2022-10-07","close":22400.0},{"date":"2022-10-11","close":21300.0},{"date":"2022-10-12","close":20650.0},{"date":"2022-10-13","close":26800.0},{"date":"2022-10-14","close":23750.0},{"date":"2022-10-17","close":24850.0},{"date":"2022-10-18","close":23500.0},{"date":"2022-10-19","close":22850.0},{"date":"2022-10-20","close":23050.0},{"date":"2022-10-21","close":22000.0},{"date":"2022-10-24","close":22850.0},{"date":"2022-10-25","close":23400.0},{"date":"2022-10-26","close":23250.0},{"date":"2022-10-27","close":23050.0},{"date":"2022-10-28","close":23400.0},{"date":"2022-10-31","close":23350.0},{"date":"2022-11-01","close":23600.0},{"date":"2022-11-02","close":23150.0},{"date":"2022-11-03","close":23300.0},{"date":"2022-11-04","close":23000.0},{"date":"2022-11-07","close":23150.0},{"date":"2022-11-08","close":22850.0},{"date":"2022-11-09","close":22850.0},{"date":"2022-11-10","close":22100.0},{"date":"2022-11-11","close":22300.0},{"date":"2022-11-14","close":22700.0},{"date":"2022-11-15","close":22850.0},{"date":"2022-11-16","close":23200.0},{"date":"2022-11-17","close":23800.0},{"date":"2022-11-18","close":24100.0},{"date":"2022-11-21","close":28500.0},{"date":"2022-11-22","close":27950.0},{"date":"2022-11-23","close":28700.0},{"date":"2022-11-24","close":28650.0},{"date":"2022-11-25","close":29000.0},{"date":"2022-11-28","close":26850.0},{"date":"2022-11-29","close":27800.0},{"date":"2022-11-30","close":29000.0},{"date":"2022-12-01","close":30000.0},{"date":"2022-12-02","close":29800.0},{"date":"2022-12-05","close":29700.0},{"date":"2022-12-06","close":27900.0},{"date":"2022-12-07","close":27200.0},{"date":"2022-12-08","close":26100.0},{"date":"2022-12-09","close":28100.0},{"date":"2022-12-12","close":27950.0},{"date":"2022-12-13","close":27850.0},{"date":"2022-12-14","close":27500.0},{"date":"2022-12-15","close":27850.0},{"date":"2022-12-16","close":28650.0},{"date":"2022-12-19","close":28600.0},{"date":"2022-12-20","close":28050.0},{"date":"2022-12-21","close":27650.0},{"date":"2022-12-22","close":28900.0},{"date":"2022-12-23","close":28550.0},{"date":"2022-12-26","close":28300.0},{"date":"2022-12-27","close":28000.0},{"date":"2022-12-28","close":27900.0},{"date":"2022-12-29","close":27100.0},{"date":"2023-01-02","close":26750.0},{"date":"2023-01-03","close":25500.0},{"date":"2023-01-04","close":25750.0},{"date":"2023-01-05","close":26300.0},{"date":"2023-01-06","close":27350.0},{"date":"2023-01-09","close":27500.0},{"date":"2023-01-10","close":26200.0},{"date":"2023-01-11","close":26850.0},{"date":"2023-01-12","close":26500.0},{"date":"2023-01-13","close":27300.0},{"date":"2023-01-16","close":27800.0},{"date":"2023-01-17","close":27900.0},{"date":"2023-01-18","close":27700.0},{"date":"2023-01-19","close":27250.0},{"date":"2023-01-20","close":27900.0},{"date":"2023-01-25","close":28050.0},{"date":"2023-01-26","close":28400.0},{"date":"2023-01-27","close":28200.0},{"date":"2023-01-30","close":28000.0},{"date":"2023-01-31","close":27350.0},{"date":"2023-02-01","close":27550.0},{"date":"2023-02-02","close":28300.0},{"date":"2023-02-03","close":28050.0},{"date":"2023-02-06","close":27950.0},{"date":"2023-02-07","close":28350.0},{"date":"2023-02-08","close":28200.0},{"date":"2023-02-09","close":28300.0},{"date":"2023-02-10","close":28350.0},{"date":"2023-02-13","close":28950.0},{"date":"2023-02-14","close":30000.0},{"date":"2023-02-15","close":29950.0},{"date":"2023-02-16","close":29050.0},{"date":"2023-02-17","close":28400.0},{"date":"2023-02-20","close":28400.0},{"date":"2023-02-21","close":29000.0},{"date":"2023-02-22","close":28300.0},{"date":"2023-02-23","close":28950.0},{"date":"2023-02-24","close":28600.0},{"date":"2023-02-27","close":28000.0},{"date":"2023-02-28","close":29200.0},{"date":"2023-03-02","close":28900.0},{"date":"2023-03-03","close":28200.0},{"date":"2023-03-06","close":28000.0},{"date":"2023-03-07","close":27400.0},{"date":"2023-03-08","close":26950.0},{"date":"2023-03-09","close":26500.0},{"date":"2023-03-10","close":27500.0},{"date":"2023-03-13","close":27000.0},{"date":"2023-03-14","close":26700.0},{"date":"2023-03-15","close":27000.0},{"date":"2023-03-16","close":26350.0},{"date":"2023-03-17","close":26650.0},{"date":"2023-03-20","close":26700.0},{"date":"2023-03-21","close":26850.0},{"date":"2023-03-22","close":27700.0},{"date":"2023-03-23","close":27350.0},{"date":"2023-03-24","close":27350.0},{"date":"2023-03-27","close":27650.0},{"date":"2023-03-28","close":27600.0},{"date":"2023-03-29","close":27650.0},{"date":"2023-03-30","close":27600.0},{"date":"2023-03-31","close":27650.0},{"date":"2023-04-03","close":27650.0},{"date":"2023-04-04","close":27250.0},{"date":"2023-04-05","close":27000.0},{"date":"2023-04-06","close":25900.0},{"date":"2023-04-07","close":25800.0},{"date":"2023-04-10","close":25600.0},{"date":"2023-04-11","close":25250.0},{"date":"2023-04-12","close":25350.0},{"date":"2023-04-13","close":24450.0},{"date":"2023-04-14","close":25300.0},{"date":"2023-04-17","close":25850.0},{"date":"2023-04-18","close":25800.0},{"date":"2023-04-19","close":25550.0},{"date":"2023-04-20","close":24750.0},{"date":"2023-04-21","close":24800.0},{"date":"2023-04-24","close":24700.0},{"date":"2023-04-25","close":23800.0},{"date":"2023-04-26","close":23800.0},{"date":"2023-04-27","close":23200.0},{"date":"2023-04-28","close":23200.0},{"date":"2023-05-02","close":24400.0},{"date":"2023-05-03","close":23500.0},{"date":"2023-05-04","close":23000.0},{"date":"2023-05-08","close":23900.0},{"date":"2023-05-09","close":24000.0},{"date":"2023-05-10","close":23800.0},{"date":"2023-05-11","close":24800.0},{"date":"2023-05-12","close":27450.0},{"date":"2023-05-15","close":25500.0},{"date":"2023-05-16","close":26350.0},{"date":"2023-05-17","close":25300.0},{"date":"2023-05-18","close":26100.0},{"date":"2023-05-19","close":25950.0},{"date":"2023-05-22","close":26900.0},{"date":"2023-05-23","close":27050.0},{"date":"2023-05-24","close":27500.0},{"date":"2023-05-25","close":26500.0},{"date":"2023-05-26","close":26400.0},{"date":"2023-05-30","close":26500.0},{"date":"2023-05-31","close":27000.0},{"date":"2023-06-01","close":27300.0},{"date":"2023-06-02","close":27400.0},{"date":"2023-06-05","close":27200.0},{"date":"2023-06-07","close":26800.0},{"date":"2023-06-08","close":26550.0},{"date":"2023-06-09","close":25950.0},{"date":"2023-06-12","close":27200.0},{"date":"2023-06-13","close":25150.0},{"date":"2023-06-14","close":25300.0},{"date":"2023-06-15","close":25350.0},{"date":"2023-06-16","close":25800.0},{"date":"2023-06-19","close":26350.0},{"date":"2023-06-20","close":26650.0},{"date":"2023-06-21","close":27300.0},{"date":"2023-06-22","close":26450.0},{"date":"2023-06-23","close":25650.0},{"date":"2023-06-26","close":25650.0},{"date":"2023-06-27","close":25200.0},{"date":"2023-06-28","close":24800.0},{"date":"2023-06-29","close":24700.0},{"date":"2023-06-30","close":24850.0},{"date":"2023-07-03","close":25100.0},{"date":"2023-07-04","close":24250.0},{"date":"2023-07-05","close":23800.0},{"date":"2023-07-06","close":23000.0},{"date":"2023-07-07","close":22450.0},{"date":"2023-07-10","close":23000.0},{"date":"2023-07-11","close":23450.0},{"date":"2023-07-12","close":23400.0},{"date":"2023-07-13","close":23600.0},{"date":"2023-07-14","close":23100.0},{"date":"2023-07-17","close":23250.0},{"date":"2023-07-18","close":22450.0},{"date":"2023-07-19","close":22250.0},{"date":"2023-07-20","close":25100.0},{"date":"2023-07-21","close":23450.0},{"date":"2023-07-24","close":23600.0},{"date":"2023-07-25","close":22750.0},{"date":"2023-07-26","close":21600.0},{"date":"2023-07-27","close":21600.0},{"date":"2023-07-28","close":22100.0},{"date":"2023-07-31","close":23000.0},{"date":"2023-08-01","close":22750.0},{"date":"2023-08-02","close":22900.0},{"date":"2023-08-03","close":22500.0},{"date":"2023-08-04","close":23850.0},{"date":"2023-08-07","close":23550.0},{"date":"2023-08-08","close":22750.0},{"date":"2023-08-09","close":22700.0},{"date":"2023-08-10","close":23300.0},{"date":"2023-08-11","close":23850.0},{"date":"2023-08-14","close":24250.0},{"date":"2023-08-16","close":24250.0},{"date":"2023-08-17","close":23550.0},{"date":"2023-08-18","close":22700.0},{"date":"2023-08-21","close":23800.0},{"date":"2023-08-22","close":23150.0},{"date":"2023-08-23","close":23000.0},{"date":"2023-08-24","close":22550.0},{"date":"2023-08-25","close":22400.0},{"date":"2023-08-28","close":23700.0},{"date":"2023-08-29","close":23950.0},{"date":"2023-08-30","close":24050.0},{"date":"2023-08-31","close":24250.0},{"date":"2023-09-01","close":24250.0},{"date":"2023-09-04","close":23450.0},{"date":"2023-09-05","close":23300.0},{"date":"2023-09-06","close":23400.0},{"date":"2023-09-07","close":23600.0},{"date":"2023-09-08","close":23850.0},{"date":"2023-09-11","close":23950.0},{"date":"2023-09-12","close":23050.0},{"date":"2023-09-13","close":22800.0},{"date":"2023-09-14","close":23850.0},{"date":"2023-09-15","close":23000.0},{"date":"2023-09-18","close":23500.0},{"date":"2023-09-19","close":22750.0},{"date":"2023-09-20","close":22750.0},{"date":"2023-09-21","close":22800.0},{"date":"2023-09-22","close":25900.0},{"date":"2023-09-25","close":25500.0},{"date":"2023-09-26","close":24850.0},{"date":"2023-09-27","close":21550.0},{"date":"2023-10-04","close":21000.0},{"date":"2023-10-05","close":21200.0},{"date":"2023-10-06","close":21300.0},{"date":"2023-10-10","close":20900.0},{"date":"2023-10-11","close":21000.0},{"date":"2023-10-12","close":21650.0},{"date":"2023-10-13","close":21350.0},{"date":"2023-10-16","close":20750.0},{"date":"2023-10-17","close":21000.0},{"date":"2023-10-18","close":21000.0},{"date":"2023-10-19","close":20700.0},{"date":"2023-10-20","close":20050.0},{"date":"2023-10-23","close":20000.0},{"date":"2023-10-24","close":20000.0},{"date":"2023-10-25","close":20300.0},{"date":"2023-10-26","close":19510.0},{"date":"2023-10-27","close":19790.0},{"date":"2023-10-30","close":19890.0},{"date":"2023-10-31","close":19580.0},{"date":"2023-11-01","close":19980.0},{"date":"2023-11-02","close":19970.0},{"date":"2023-11-03","close":20100.0},{"date":"2023-11-06","close":20150.0},{"date":"2023-11-07","close":20150.0},{"date":"2023-11-08","close":19940.0},{"date":"2023-11-09","close":19970.0},{"date":"2023-11-10","close":19980.0},{"date":"2023-11-13","close":19800.0},{"date":"2023-11-14","close":20000.0},{"date":"2023-11-15","close":20400.0},{"date":"2023-11-16","close":20400.0},{"date":"2023-11-17","close":20200.0},{"date":"2023-11-20","close":21000.0},{"date":"2023-11-21","close":20800.0},{"date":"2023-11-22","close":21950.0},{"date":"2023-11-23","close":21600.0},{"date":"2023-11-24","close":21500.0},{"date":"2023-11-27","close":21400.0},{"date":"2023-11-28","close":22050.0},{"date":"2023-11-29","close":23250.0},{"date":"2023-11-30","close":30200.0},{"date":"2023-12-01","close":28700.0},{"date":"2023-12-04","close":30750.0},{"date":"2023-12-05","close":31900.0},{"date":"2023-12-06","close":29000.0},{"date":"2023-12-07","close":29150.0},{"date":"2023-12-08","close":37850.0},{"date":"2023-12-11","close":49200.0},{"date":"2023-12-12","close":39000.0},{"date":"2023-12-13","close":38600.0},{"date":"2023-12-14","close":50100.0},{"date":"2023-12-15","close":39000.0},{"date":"2023-12-18","close":37650.0},{"date":"2023-12-19","close":33450.0},{"date":"2023-12-20","close":31200.0},{"date":"2023-12-21","close":34400.0},{"date":"2023-12-22","close":33850.0},{"date":"2023-12-26","close":37000.0},{"date":"2023-12-27","close":32800.0},{"date":"2023-12-28","close":36650.0},{"date":"2024-01-02","close":41200.0},{"date":"2024-01-03","close":42000.0},{"date":"2024-01-04","close":40500.0},{"date":"2024-01-05","close":43850.0},{"date":"2024-01-08","close":44800.0},{"date":"2024-01-09","close":44600.0},{"date":"2024-01-10","close":37100.0},{"date":"2024-01-11","close":32100.0},{"date":"2024-01-12","close":31300.0},{"date":"2024-01-15","close":32000.0},{"date":"2024-01-16","close":31300.0},{"date":"2024-01-17","close":29100.0},{"date":"2024-01-18","close":28200.0},{"date":"2024-01-19","close":28600.0},{"date":"2024-01-22","close":26650.0},{"date":"2024-01-23","close":27650.0},{"date":"2024-01-24","close":27800.0},{"date":"2024-01-25","close":27300.0},{"date":"2024-01-26","close":27250.0},{"date":"2024-01-29","close":28500.0},{"date":"2024-01-30","close":27250.0},{"date":"2024-01-31","close":27400.0},{"date":"2024-02-01","close":26350.0},{"date":"2024-02-02","close":27350.0},{"date":"2024-02-05","close":25150.0},{"date":"2024-02-06","close":25800.0},{"date":"2024-02-07","close":26050.0},{"date":"2024-02-08","close":27000.0},{"date":"2024-02-13","close":28450.0},{"date":"2024-02-14","close":27200.0},{"date":"2024-02-15","close":26450.0},{"date":"2024-02-16","close":26850.0},{"date":"2024-02-19","close":25200.0},{"date":"2024-02-20","close":25300.0},{"date":"2024-02-21","close":24950.0},{"date":"2024-02-22","close":25000.0},{"date":"2024-02-23","close":25350.0},{"date":"2024-02-26","close":24750.0},{"date":"2024-02-27","close":24200.0},{"date":"2024-02-28","close":26900.0},{"date":"2024-02-29","close":26900.0},{"date":"2024-03-04","close":26400.0},{"date":"2024-03-05","close":24250.0},{"date":"2024-03-06","close":24150.0},{"date":"2024-03-07","close":24000.0},{"date":"2024-03-08","close":24150.0},{"date":"2024-03-11","close":23600.0},{"date":"2024-03-12","close":22800.0},{"date":"2024-03-13","close":22300.0},{"date":"2024-03-14","close":22600.0},{"date":"2024-03-15","close":22300.0},{"date":"2024-03-18","close":21700.0},{"date":"2024-03-19","close":21000.0},{"date":"2024-03-20","close":20600.0},{"date":"2024-03-21","close":20600.0},{"date":"2024-03-22","close":20150.0},{"date":"2024-03-25","close":20200.0},{"date":"2024-03-26","close":20050.0},{"date":"2024-03-27","close":20000.0},{"date":"2024-03-28","close":20300.0},{"date":"2024-03-29","close":20000.0},{"date":"2024-04-01","close":19850.0},{"date":"2024-04-02","close":19750.0},{"date":"2024-04-03","close":19660.0},{"date":"2024-04-04","close":19570.0},{"date":"2024-04-05","close":19570.0},{"date":"2024-04-08","close":19450.0},{"date":"2024-04-09","close":19470.0},{"date":"2024-04-11","close":19250.0},{"date":"2024-04-12","close":19490.0},{"date":"2024-04-15","close":20200.0},{"date":"2024-04-16","close":20000.0},{"date":"2024-04-17","close":20050.0},{"date":"2024-04-18","close":20750.0},{"date":"2024-04-19","close":20100.0},{"date":"2024-04-22","close":19900.0},{"date":"2024-04-23","close":19680.0},{"date":"2024-04-24","close":20000.0},{"date":"2024-04-25","close":19660.0},{"date":"2024-04-26","close":19900.0},{"date":"2024-04-29","close":19890.0},{"date":"2024-04-30","close":19800.0},{"date":"2024-05-02","close":19640.0},{"date":"2024-05-03","close":19730.0},{"date":"2024-05-07","close":19680.0},{"date":"2024-05-08","close":19670.0},{"date":"2024-05-09","close":19780.0},{"date":"2024-05-10","close":19750.0},{"date":"2024-05-13","close":19530.0},{"date":"2024-05-14","close":19700.0},{"date":"2024-05-16","close":19800.0},{"date":"2024-05-17","close":19730.0},{"date":"2024-05-20","close":19680.0},{"date":"2024-05-21","close":19900.0},{"date":"2024-05-22","close":19700.0},{"date":"2024-05-23","close":19700.0},{"date":"2024-05-24","close":19680.0},{"date":"2024-05-27","close":19520.0},{"date":"2024-05-28","close":19700.0},{"date":"2024-05-29","close":19500.0},{"date":"2024-05-30","close":19600.0},{"date":"2024-05-31","close":19270.0},{"date":"2024-06-03","close":19230.0},{"date":"2024-06-04","close":19360.0},{"date":"2024-06-05","close":19340.0},{"date":"2024-06-07","close":19370.0},{"date":"2024-06-10","close":19410.0},{"date":"2024-06-11","close":19250.0},{"date":"2024-06-12","close":19290.0},{"date":"2024-06-13","close":19290.0},{"date":"2024-06-14","close":19450.0},{"date":"2024-06-17","close":19410.0},{"date":"2024-06-18","close":19490.0},{"date":"2024-06-19","close":19380.0},{"date":"2024-06-20","close":19300.0},{"date":"2024-06-21","close":19120.0},{"date":"2024-06-24","close":19000.0},{"date":"2024-06-25","close":18870.0},{"date":"2024-06-26","close":18700.0},{"date":"2024-06-27","close":18570.0},{"date":"2024-06-28","close":18270.0},{"date":"2024-07-01","close":17900.0},{"date":"2024-07-02","close":17860.0},{"date":"2024-07-03","close":17900.0},{"date":"2024-07-04","close":17940.0},{"date":"2024-07-05","close":17930.0},{"date":"2024-07-08","close":17990.0},{"date":"2024-07-09","close":17990.0},{"date":"2024-07-10","close":18050.0},{"date":"2024-07-11","close":18250.0},{"date":"2024-07-12","close":18400.0},{"date":"2024-07-15","close":18300.0},{"date":"2024-07-16","close":17850.0},{"date":"2024-07-17","close":18210.0},{"date":"2024-07-18","close":18190.0},{"date":"2024-07-19","close":18240.0},{"date":"2024-07-22","close":18080.0},{"date":"2024-07-23","close":17860.0},{"date":"2024-07-24","close":18020.0},{"date":"2024-07-25","close":18190.0},{"date":"2024-07-26","close":18250.0},{"date":"2024-07-29","close":18200.0},{"date":"2024-07-30","close":18200.0},{"date":"2024-07-31","close":18090.0},{"date":"2024-08-01","close":18080.0},{"date":"2024-08-02","close":17630.0},{"date":"2024-08-05","close":16400.0},{"date":"2024-08-06","close":16880.0},{"date":"2024-08-07","close":17000.0},{"date":"2024-08-08","close":16950.0},{"date":"2024-08-09","close":16960.0},{"date":"2024-08-12","close":16610.0},{"date":"2024-08-13","close":16900.0},{"date":"2024-08-14","close":16280.0},{"date":"2024-08-16","close":16450.0},{"date":"2024-08-19","close":16500.0},{"date":"2024-08-20","close":16720.0},{"date":"2024-08-21","close":16790.0},{"date":"2024-08-22","close":16730.0},{"date":"2024-08-23","close":16780.0},{"date":"2024-08-26","close":16890.0},{"date":"2024-08-27","close":17040.0},{"date":"2024-08-28","close":17150.0},{"date":"2024-08-29","close":17150.0},{"date":"2024-08-30","close":17680.0},{"date":"2024-09-02","close":17980.0},{"date":"2024-09-03","close":17790.0},{"date":"2024-09-04","close":17500.0},{"date":"2024-09-05","close":17600.0},{"date":"2024-09-06","close":17430.0},{"date":"2024-09-09","close":17300.0},{"date":"2024-09-10","close":17270.0},{"date":"2024-09-11","close":16820.0},{"date":"2024-09-12","close":16900.0},{"date":"2024-09-13","close":17400.0},{"date":"2024-09-19","close":17700.0},{"date":"2024-09-20","close":17800.0},{"date":"2024-09-23","close":17800.0},{"date":"2024-09-24","close":17790.0},{"date":"2024-09-25","close":17590.0},{"date":"2024-09-26","close":17430.0},{"date":"2024-09-27","close":17450.0},{"date":"2024-09-30","close":17460.0},{"date":"2024-10-02","close":17750.0},{"date":"2024-10-04","close":18290.0},{"date":"2024-10-07","close":18410.0},{"date":"2024-10-08","close":18460.0},{"date":"2024-10-10","close":18400.0},{"date":"2024-10-11","close":18190.0},{"date":"2024-10-14","close":18240.0},{"date":"2024-10-15","close":18140.0},{"date":"2024-10-16","close":18020.0},{"date":"2024-10-17","close":18060.0},{"date":"2024-10-18","close":18160.0},{"date":"2024-10-21","close":18150.0},{"date":"2024-10-22","close":17930.0},{"date":"2024-10-23","close":17890.0},{"date":"2024-10-24","close":17600.0},{"date":"2024-10-25","close":17600.0},{"date":"2024-10-28","close":17400.0},{"date":"2024-10-29","close":17300.0},{"date":"2024-10-30","close":17670.0},{"date":"2024-10-31","close":17700.0},{"date":"2024-11-01","close":16980.0},{"date":"2024-11-04","close":16930.0},{"date":"2024-11-05","close":17320.0},{"date":"2024-11-06","close":17150.0},{"date":"2024-11-07","close":16900.0},{"date":"2024-11-08","close":17040.0},{"date":"2024-11-11","close":17000.0},{"date":"2024-11-12","close":16700.0},{"date":"2024-11-13","close":16760.0},{"date":"2024-11-14","close":16890.0},{"date":"2024-11-15","close":17600.0},{"date":"2024-11-18","close":17880.0},{"date":"2024-11-19","close":17380.0},{"date":"2024-11-20","close":16810.0},{"date":"2024-11-21","close":16770.0},{"date":"2024-11-22","close":16930.0},{"date":"2024-11-25","close":16570.0},{"date":"2024-11-26","close":16350.0},{"date":"2024-11-27","close":17000.0},{"date":"2024-11-28","close":17090.0},{"date":"2024-11-29","close":16890.0},{"date":"2024-12-02","close":16430.0},{"date":"2024-12-03","close":16990.0},{"date":"2024-12-04","close":16520.0},{"date":"2024-12-05","close":15840.0},{"date":"2024-12-06","close":15310.0},{"date":"2024-12-09","close":14090.0},{"date":"2024-12-10","close":14270.0},{"date":"2024-12-11","close":16760.0},{"date":"2024-12-12","close":16000.0},{"date":"2024-12-13","close":16300.0},{"date":"2024-12-16","close":16320.0},{"date":"2024-12-17","close":16030.0},{"date":"2024-12-18","close":16080.0},{"date":"2024-12-19","close":16480.0},{"date":"2024-12-20","close":21400.0},{"date":"2024-12-23","close":18140.0},{"date":"2024-12-24","close":18330.0},{"date":"2024-12-26","close":16700.0},{"date":"2024-12-27","close":16500.0},{"date":"2024-12-30","close":16430.0},{"date":"2025-01-02","close":16200.0},{"date":"2025-01-03","close":16150.0},{"date":"2025-01-06","close":15980.0},{"date":"2025-01-07","close":16140.0},{"date":"2025-01-08","close":16000.0},{"date":"2025-01-09","close":15750.0},{"date":"2025-01-10","close":15860.0},{"date":"2025-01-13","close":15870.0},{"date":"2025-01-14","close":16190.0},{"date":"2025-01-15","close":16020.0},{"date":"2025-01-16","close":16160.0},{"date":"2025-01-17","close":16100.0},{"date":"2025-01-20","close":15990.0},{"date":"2025-01-21","close":15950.0},{"date":"2025-01-22","close":15950.0},{"date":"2025-01-23","close":15890.0},{"date":"2025-01-24","close":16000.0},{"date":"2025-01-31","close":15980.0},{"date":"2025-02-03","close":15260.0},{"date":"2025-02-04","close":15490.0},{"date":"2025-02-05","close":15210.0},{"date":"2025-02-06","close":15340.0},{"date":"2025-02-07","close":15430.0},{"date":"2025-02-10","close":15450.0},{"date":"2025-02-11","close":15550.0},{"date":"2025-02-12","close":15550.0},{"date":"2025-02-13","close":15460.0},{"date":"2025-02-14","close":15340.0},{"date":"2025-02-17","close":15800.0},{"date":"2025-02-18","close":15240.0},{"date":"2025-02-19","close":15290.0},{"date":"2025-02-20","close":15300.0},{"date":"2025-02-21","close":15350.0},{"date":"2025-02-24","close":15260.0},{"date":"2025-02-25","close":15100.0},{"date":"2025-02-26","close":15210.0},{"date":"2025-02-27","close":15140.0},{"date":"2025-02-28","close":14930.0},{"date":"2025-03-04","close":15070.0},{"date":"2025-03-05","close":14860.0},{"date":"2025-03-06","close":14840.0},{"date":"2025-03-07","close":14970.0},{"date":"2025-03-10","close":14840.0},{"date":"2025-03-11","close":14700.0},{"date":"2025-03-12","close":14680.0},{"date":"2025-03-13","close":14400.0},{"date":"2025-03-14","close":14400.0},{"date":"2025-03-17","close":14550.0},{"date":"2025-03-18","close":14450.0},{"date":"2025-03-19","close":14500.0},{"date":"2025-03-20","close":14350.0},{"date":"2025-03-21","close":14500.0},{"date":"2025-03-24","close":14810.0},{"date":"2025-03-25","close":15050.0},{"date":"2025-03-26","close":14200.0},{"date":"2025-03-27","close":13760.0},{"date":"2025-03-28","close":13560.0},{"date":"2025-03-31","close":13500.0},{"date":"2025-04-01","close":13410.0},{"date":"2025-04-02","close":13480.0},{"date":"2025-04-03","close":13160.0},{"date":"2025-04-04","close":13750.0},{"date":"2025-04-07","close":13300.0},{"date":"2025-04-08","close":13730.0},{"date":"2025-04-09","close":14990.0},{"date":"2025-04-10","close":15100.0},{"date":"2025-04-11","close":15040.0},{"date":"2025-04-14","close":14900.0},{"date":"2025-04-15","close":15280.0},{"date":"2025-04-16","close":15100.0},{"date":"2025-04-17","close":15300.0},{"date":"2025-04-18","close":15150.0},{"date":"2025-04-21","close":14990.0},{"date":"2025-04-22","close":15200.0},{"date":"2025-04-23","close":15800.0},{"date":"2025-04-24","close":15500.0},{"date":"2025-04-25","close":15070.0},{"date":"2025-04-28","close":15000.0},{"date":"2025-04-29","close":15100.0},{"date":"2025-04-30","close":15080.0},{"date":"2025-05-02","close":15320.0},{"date":"2025-05-07","close":14840.0},{"date":"2025-05-08","close":14830.0},{"date":"2025-05-09","close":14410.0},{"date":"2025-05-12","close":13260.0},{"date":"2025-05-13","close":13280.0},{"date":"2025-05-14","close":13210.0},{"date":"2025-05-15","close":13250.0},{"date":"2025-05-16","close":13240.0},{"date":"2025-05-19","close":13050.0},{"date":"2025-05-20","close":12870.0},{"date":"2025-05-21","close":12800.0},{"date":"2025-05-22","close":12690.0},{"date":"2025-05-23","close":12710.0},{"date":"2025-05-26","close":12520.0},{"date":"2025-05-27","close":12700.0},{"date":"2025-05-28","close":12940.0},{"date":"2025-05-29","close":12820.0},{"date":"2025-05-30","close":12800.0},{"date":"2025-06-02","close":12570.0},{"date":"2025-06-04","close":12530.0},{"date":"2025-06-05","close":12550.0},{"date":"2025-06-09","close":13010.0},{"date":"2025-06-10","close":12910.0},{"date":"2025-06-11","close":13130.0},{"date":"2025-06-12","close":13150.0},{"date":"2025-06-13","close":13010.0},{"date":"2025-06-16","close":12890.0},{"date":"2025-06-17","close":12700.0},{"date":"2025-06-18","close":12790.0},{"date":"2025-06-19","close":13000.0},{"date":"2025-06-20","close":13050.0},{"date":"2025-06-23","close":12760.0},{"date":"2025-06-24","close":12740.0},{"date":"2025-06-25","close":12740.0},{"date":"2025-06-26","close":12950.0},{"date":"2025-06-27","close":12780.0},{"date":"2025-06-30","close":12940.0},{"date":"2025-07-01","close":13000.0},{"date":"2025-07-02","close":13000.0},{"date":"2025-07-03","close":13000.0},{"date":"2025-07-04","close":13030.0},{"date":"2025-07-07","close":12730.0},{"date":"2025-07-08","close":13180.0},{"date":"2025-07-09","close":13100.0},{"date":"2025-07-10","close":13310.0},{"date":"2025-07-11","close":13160.0},{"date":"2025-07-14","close":13190.0},{"date":"2025-07-15","close":13100.0},{"date":"2025-07-16","close":13100.0},{"date":"2025-07-17","close":12930.0},{"date":"2025-07-18","close":13000.0},{"date":"2025-07-21","close":12910.0},{"date":"2025-07-22","close":12800.0},{"date":"2025-07-23","close":12990.0},{"date":"2025-07-24","close":12770.0},{"date":"2025-07-25","close":12800.0},{"date":"2025-07-28","close":12900.0},{"date":"2025-07-29","close":12870.0},{"date":"2025-07-30","close":12750.0},{"date":"2025-07-31","close":12760.0},{"date":"2025-08-01","close":12630.0},{"date":"2025-08-04","close":12840.0},{"date":"2025-08-05","close":12870.0},{"date":"2025-08-06","close":12940.0},{"date":"2025-08-07","close":12940.0},{"date":"2025-08-08","close":12870.0},{"date":"2025-08-11","close":12990.0},{"date":"2025-08-12","close":13000.0},{"date":"2025-08-13","close":12930.0},{"date":"2025-08-14","close":13000.0},{"date":"2025-08-18","close":12990.0},{"date":"2025-08-19","close":12910.0},{"date":"2025-08-20","close":12940.0},{"date":"2025-08-21","close":12730.0},{"date":"2025-08-22","close":12900.0},{"date":"2025-08-25","close":12900.0},{"date":"2025-08-26","close":12820.0},{"date":"2025-08-27","close":12780.0},{"date":"2025-08-28","close":12950.0},{"date":"2025-08-29","close":12930.0},{"date":"2025-09-01","close":12770.0},{"date":"2025-09-02","close":12800.0},{"date":"2025-09-03","close":12990.0},{"date":"2025-09-04","close":12890.0},{"date":"2025-09-05","close":12890.0},{"date":"2025-09-08","close":12980.0},{"date":"2025-09-09","close":12610.0},{"date":"2025-09-10","close":12630.0},{"date":"2025-09-11","close":12870.0},{"date":"2025-09-12","close":12680.0},{"date":"2025-09-15","close":12830.0},{"date":"2025-09-16","close":12820.0},{"date":"2025-09-17","close":12740.0},{"date":"2025-09-18","close":12860.0},{"date":"2025-09-19","close":12800.0},{"date":"2025-09-22","close":12760.0},{"date":"2025-09-23","close":12780.0},{"date":"2025-09-24","close":12710.0},{"date":"2025-09-25","close":12740.0},{"date":"2025-09-26","close":12630.0},{"date":"2025-09-29","close":13120.0},{"date":"2025-09-30","close":12940.0},{"date":"2025-10-01","close":12910.0},{"date":"2025-10-02","close":12760.0},{"date":"2025-10-10","close":12430.0},{"date":"2025-10-13","close":12340.0},{"date":"2025-10-14","close":12440.0},{"date":"2025-10-15","close":12570.0},{"date":"2025-10-16","close":12570.0},{"date":"2025-10-17","close":12510.0},{"date":"2025-10-20","close":12760.0},{"date":"2025-10-21","close":12740.0},{"date":"2025-10-22","close":12670.0},{"date":"2025-10-23","close":12450.0},{"date":"2025-10-24","close":12420.0},{"date":"2025-10-27","close":12410.0},{"date":"2025-10-28","close":12560.0},{"date":"2025-10-29","close":12560.0},{"date":"2025-10-30","close":12360.0},{"date":"2025-10-31","close":12300.0},{"date":"2025-11-03","close":12200.0},{"date":"2025-11-04","close":12290.0},{"date":"2025-11-05","close":12300.0},{"date":"2025-11-06","close":12140.0},{"date":"2025-11-07","close":12300.0},{"date":"2025-11-10","close":12140.0},{"date":"2025-11-11","close":12110.0},{"date":"2025-11-12","close":12180.0},{"date":"2025-11-13","close":12380.0},{"date":"2025-11-14","close":12340.0},{"date":"2025-11-17","close":12300.0},{"date":"2025-11-18","close":12300.0},{"date":"2025-11-19","close":12200.0},{"date":"2025-11-20","close":12200.0},{"date":"2025-11-21","close":12190.0},{"date":"2025-11-24","close":12100.0},{"date":"2025-11-25","close":12450.0},{"date":"2025-11-26","close":12080.0},{"date":"2025-11-27","close":12230.0},{"date":"2025-11-28","close":12070.0},{"date":"2025-12-01","close":12350.0},{"date":"2025-12-02","close":12130.0},{"date":"2025-12-03","close":12130.0},{"date":"2025-12-04","close":12250.0},{"date":"2025-12-05","close":12190.0},{"date":"2025-12-08","close":12200.0},{"date":"2025-12-09","close":12200.0},{"date":"2025-12-10","close":12250.0},{"date":"2025-12-11","close":12160.0},{"date":"2025-12-12","close":12210.0},{"date":"2025-12-15","close":12480.0},{"date":"2025-12-16","close":12390.0},{"date":"2025-12-17","close":12470.0},{"date":"2025-12-18","close":13350.0},{"date":"2025-12-19","close":13140.0},{"date":"2025-12-22","close":13100.0},{"date":"2025-12-23","close":12770.0},{"date":"2025-12-24","close":12500.0},{"date":"2025-12-26","close":16250.0},{"date":"2025-12-29","close":21100.0},{"date":"2025-12-30","close":18000.0},{"date":"2026-01-02","close":18200.0},{"date":"2026-01-05","close":15000.0},{"date":"2026-01-06","close":14670.0},{"date":"2026-01-07","close":14410.0},{"date":"2026-01-08","close":13990.0},{"date":"2026-01-09","close":13900.0},{"date":"2026-01-12","close":13910.0},{"date":"2026-01-13","close":13490.0},{"date":"2026-01-14","close":13670.0},{"date":"2026-01-15","close":14010.0},{"date":"2026-01-16","close":18210.0},{"date":"2026-01-19","close":16600.0},{"date":"2026-01-20","close":15600.0},{"date":"2026-01-21","close":14720.0},{"date":"2026-01-22","close":14270.0},{"date":"2026-01-23","close":14600.0},{"date":"2026-01-26","close":14230.0},{"date":"2026-01-27","close":14250.0},{"date":"2026-01-28","close":15900.0},{"date":"2026-01-29","close":15810.0},{"date":"2026-01-30","close":15710.0},{"date":"2026-02-02","close":15750.0},{"date":"2026-02-03","close":15000.0},{"date":"2026-02-04","close":15210.0},{"date":"2026-02-05","close":14800.0},{"date":"2026-02-06","close":15600.0},{"date":"2026-02-09","close":15380.0},{"date":"2026-02-10","close":15100.0},{"date":"2026-02-11","close":15200.0},{"date":"2026-02-12","close":14530.0},{"date":"2026-02-13","close":14200.0},{"date":"2026-02-19","close":14350.0},{"date":"2026-02-20","close":14380.0},{"date":"2026-02-23","close":14010.0},{"date":"2026-02-24","close":13940.0},{"date":"2026-02-25","close":13880.0},{"date":"2026-02-26","close":13720.0},{"date":"2026-02-27","close":13490.0},{"date":"2026-03-03","close":13760.0},{"date":"2026-03-04","close":12310.0},{"date":"2026-03-05","close":13340.0},{"date":"2026-03-06","close":12810.0},{"date":"2026-03-09","close":12960.0},{"date":"2026-03-10","close":12990.0},{"date":"2026-03-11","close":12990.0},{"date":"2026-03-12","close":13290.0},{"date":"2026-03-13","close":14020.0},{"date":"2026-03-16","close":14960.0},{"date":"2026-03-17","close":14040.0},{"date":"2026-03-18","close":13230.0},{"date":"2026-03-19","close":13100.0},{"date":"2026-03-20","close":12800.0},{"date":"2026-03-23","close":12570.0},{"date":"2026-03-24","close":12690.0},{"date":"2026-03-25","close":12730.0},{"date":"2026-03-26","close":12610.0},{"date":"2026-03-27","close":12530.0},{"date":"2026-03-30","close":12810.0},{"date":"2026-03-31","close":16650.0},{"date":"2026-04-01","close":14040.0},{"date":"2026-04-02","close":14180.0},{"date":"2026-04-03","close":14200.0},{"date":"2026-04-06","close":15520.0},{"date":"2026-04-07","close":14430.0},{"date":"2026-04-08","close":13580.0},{"date":"2026-04-09","close":13870.0},{"date":"2026-04-10","close":14050.0},{"date":"2026-04-13","close":16050.0},{"date":"2026-04-14","close":14850.0},{"date":"2026-04-15","close":14080.0},{"date":"2026-04-16","close":13950.0},{"date":"2026-04-17","close":13970.0},{"date":"2026-04-20","close":14180.0},{"date":"2026-04-21","close":13880.0},{"date":"2026-04-22","close":14000.0},{"date":"2026-04-23","close":14090.0},{"date":"2026-04-24","close":14220.0},{"date":"2026-04-27","close":14400.0},{"date":"2026-04-28","close":14350.0},{"date":"2026-04-29","close":14160.0},{"date":"2026-04-30","close":13980.0},{"date":"2026-05-04","close":13760.0},{"date":"2026-05-06","close":13370.0},{"date":"2026-05-07","close":13480.0},{"date":"2026-05-08","close":13350.0},{"date":"2026-05-11","close":13580.0},{"date":"2026-05-12","close":14200.0},{"date":"2026-05-13","close":14150.0},{"date":"2026-05-14","close":14190.0},{"date":"2026-05-15","close":13850.0},{"date":"2026-05-18","close":13460.0},{"date":"2026-05-19","close":12500.0},{"date":"2026-05-20","close":12900.0},{"date":"2026-05-21","close":13070.0},{"date":"2026-05-22","close":12990.0},{"date":"2026-05-26","close":12980.0},{"date":"2026-05-27","close":12500.0},{"date":"2026-05-28","close":12020.0},{"date":"2026-05-29","close":12050.0},{"date":"2026-06-01","close":11500.0},{"date":"2026-06-02","close":11150.0},{"date":"2026-06-04","close":10650.0},{"date":"2026-06-05","close":11000.0},{"date":"2026-06-08","close":10220.0},{"date":"2026-06-09","close":10020.0},{"date":"2026-06-10","close":10360.0},{"date":"2026-06-11","close":10040.0},{"date":"2026-06-12","close":10060.0},{"date":"2026-06-15","close":10210.0},{"date":"2026-06-16","close":10070.0},{"date":"2026-06-17","close":10230.0},{"date":"2026-06-18","close":10040.0},{"date":"2026-06-19","close":9380.0},{"date":"2026-06-22","close":9380.0},{"date":"2026-06-23","close":9010.0},{"date":"2026-06-24","close":8990.0},{"date":"2026-06-25","close":8630.0},{"date":"2026-06-26","close":7250.0},{"date":"2026-06-29","close":7560.0},{"date":"2026-06-30","close":7330.0},{"date":"2026-07-01","close":7320.0},{"date":"2026-07-02","close":7230.0},{"date":"2026-07-03","close":6950.0},{"date":"2026-07-06","close":6810.0},{"date":"2026-07-07","close":6800.0},{"date":"2026-07-08","close":6880.0},{"date":"2026-07-09","close":6860.0},{"date":"2026-07-10","close":6990.0},{"date":"2026-07-13","close":6670.0},{"date":"2026-07-14","close":6650.0},{"date":"2026-07-15","close":6780.0},{"date":"2026-07-16","close":6680.0},{"date":"2026-07-20","close":6780.0},{"date":"2026-07-21","close":6960.0},{"date":"2026-07-22","close":6700.0},{"date":"2026-07-23","close":6970.0},{"date":"2026-07-24","close":7400.0},{"date":"2026-07-27","close":7000.0},{"date":"2026-07-28","close":7150.0},{"date":"2026-07-29","close":6650.0},{"date":"2026-07-30","close":6510.0},{"date":"2026-07-31","close":6900.0},{"date":"2026-08-03","close":6900.0},{"date":"2026-08-04","close":7080.0},{"date":"2026-08-05","close":7040.0},{"date":"2026-08-06","close":6970.0},{"date":"2026-08-07","close":7150.0},{"date":"2026-08-10","close":7120.0},{"date":"2026-08-11","close":7040.0},{"date":"2026-08-12","close":7110.0},{"date":"2026-08-13","close":7300.0},{"date":"2026-08-14","close":7290.0},{"date":"2026-08-18","close":7470.0},{"date":"2026-08-19","close":7060.0},{"date":"2026-08-20","close":7050.0},{"date":"2026-08-21","close":7270.0},{"date":"2026-08-24","close":7690.0},{"date":"2026-08-25","close":7660.0},{"date":"2026-08-26","close":7940.0},{"date":"2026-08-27","close":7770.0},{"date":"2026-08-28","close":7900.0},{"date":"2026-08-31","close":7820.0},{"date":"2026-09-01","close":7700.0},{"date":"2026-09-02","close":7500.0},{"date":"2026-09-03","close":7170.0},{"date":"2026-09-04","close":7280.0},{"date":"2026-09-07","close":7410.0},{"date":"2026-09-08","close":7420.0},{"date":"2026-09-09","close":7130.0},{"date":"2026-09-10","close":7160.0},{"date":"2026-09-11","close":6950.0},{"date":"2026-09-14","close":7000.0},{"date":"2026-09-15","close":7100.0},{"date":"2026-09-16","close":7080.0},{"date":"2026-09-17","close":6990.0},{"date":"2026-09-18","close":7130.0},{"date":"2026-09-21","close":6990.0},{"date":"2026-09-22","close":7100.0},{"date":"2026-09-23","close":7180.0},{"date":"2026-09-28","close":7010.0},{"date":"2026-09-29","close":7020.0},{"date":"2026-09-30","close":7010.0},{"date":"2026-10-01","close":7020.0},{"date":"2026-10-02","close":7300.0},{"date":"2026-10-06","close":7200.0},{"date":"2026-10-07","close":7180.0},{"date":"2026-10-08","close":7270.0},{"date":"2026-10-12","close":7300.0},{"date":"2026-10-13","close":7100.0},{"date":"2026-10-14","close":7110.0},{"date":"2026-10-15","close":6960.0},{"date":"2026-10-16","close":6980.0},{"date":"2026-10-19","close":7000.0},{"date":"2026-10-20","close":6750.0},{"date":"2026-10-21","close":7000.0},{"date":"2026-10-22","close":6810.0},{"date":"2026-10-23","close":7140.0}],"chart_data":[{"date":"2024-10-23","open":17990,"high":17990,"low":17410,"close":17890,"volume":1180,"rsi_14":61.03,"sma_20":17980.5,"sma_60":17524.67,"sma_120":18309.75},{"date":"2024-10-24","open":17890,"high":17890,"low":17410,"close":17600,"volume":1859,"rsi_14":46.15,"sma_20":17970.5,"sma_60":17520.33,"sma_120":18289.75},{"date":"2024-10-25","open":17790,"high":17790,"low":17560,"close":17600,"volume":236,"rsi_14":25.53,"sma_20":17961.0,"sma_60":17513.33,"sma_120":18272.58},{"date":"2024-10-28","open":17450,"high":17450,"low":17400,"close":17400,"volume":1135,"rsi_14":16.11,"sma_20":17951.5,"sma_60":17500.17,"sma_120":18251.75},{"date":"2024-10-29","open":17390,"high":17400,"low":16900,"close":17300,"volume":1475,"rsi_14":12.34,"sma_20":17945.0,"sma_60":17484.33,"sma_120":18230.17},{"date":"2024-10-30","open":17490,"high":17830,"low":17440,"close":17670,"volume":1308,"rsi_14":30.27,"sma_20":17956.0,"sma_60":17475.5,"sma_120":18212.42},{"date":"2024-10-31","open":17790,"high":17790,"low":17470,"close":17700,"volume":341,"rsi_14":35.33,"sma_20":17968.0,"sma_60":17467.17,"sma_120":18196.25},{"date":"2024-11-01","open":17500,"high":17970,"low":16040,"close":16980,"volume":2659,"rsi_14":23.08,"sma_20":17929.5,"sma_60":17448.67,"sma_120":18173.33},{"date":"2024-11-04","open":16970,"high":17300,"low":16690,"close":16930,"volume":859,"rsi_14":23.58,"sma_20":17861.5,"sma_60":17429.5,"sma_120":18150.42},{"date":"2024-11-05","open":17270,"high":17320,"low":16600,"close":17320,"volume":833,"rsi_14":36.33,"sma_20":17807.0,"sma_60":17424.33,"sma_120":18130.83},{"date":"2024-11-06","open":17320,"high":17430,"low":16780,"close":17150,"volume":968,"rsi_14":33.09,"sma_20":17741.5,"sma_60":17436.83,"sma_120":18108.92},{"date":"2024-11-07","open":17430,"high":17430,"low":16810,"close":16900,"volume":637,"rsi_14":27.82,"sma_20":17666.5,"sma_60":17437.17,"sma_120":18085.17},{"date":"2024-11-08","open":17920,"high":17920,"low":16610,"close":17040,"volume":1086,"rsi_14":31.31,"sma_20":17609.0,"sma_60":17437.83,"sma_120":18064.42},{"date":"2024-11-11","open":17030,"high":17030,"low":17000,"close":17000,"volume":205,"rsi_14":33.33,"sma_20":17547.0,"sma_60":17438.67,"sma_120":18041.92},{"date":"2024-11-12","open":17000,"high":17000,"low":16400,"close":16700,"volume":928,"rsi_14":30.49,"sma_20":17475.0,"sma_60":17434.33,"sma_120":18016.08},{"date":"2024-11-13","open":16960,"high":16960,"low":16560,"close":16760,"volume":160,"rsi_14":35.11,"sma_20":17412.0,"sma_60":17436.83,"sma_120":17991.33},{"date":"2024-11-14","open":16760,"high":16900,"low":16760,"close":16890,"volume":460,"rsi_14":37.97,"sma_20":17353.5,"sma_60":17436.67,"sma_120":17968.08},{"date":"2024-11-15","open":16850,"high":17600,"low":16830,"close":17600,"volume":1681,"rsi_14":52.89,"sma_20":17325.5,"sma_60":17458.67,"sma_120":17948.92},{"date":"2024-11-18","open":17210,"high":17890,"low":17210,"close":17880,"volume":3694,"rsi_14":57.97,"sma_20":17312.0,"sma_60":17482.5,"sma_120":17933.75},{"date":"2024-11-19","open":17360,"high":17840,"low":17300,"close":17380,"volume":3351,"rsi_14":46.15,"sma_20":17284.5,"sma_60":17497.17,"sma_120":17914.42},{"date":"2024-11-20","open":17380,"high":17380,"low":16770,"close":16810,"volume":1410,"rsi_14":39.68,"sma_20":17230.5,"sma_60":17498.67,"sma_120":17890.5},{"date":"2024-11-21","open":16650,"high":16770,"low":16280,"close":16770,"volume":2090,"rsi_14":47.11,"sma_20":17189.0,"sma_60":17498.33,"sma_120":17867.58},{"date":"2024-11-22","open":16770,"high":16930,"low":16570,"close":16930,"volume":1532,"rsi_14":50.0,"sma_20":17155.5,"sma_60":17501.67,"sma_120":17844.5},{"date":"2024-11-25","open":16930,"high":17620,"low":16570,"close":16570,"volume":3111,"rsi_14":39.89,"sma_20":17114.0,"sma_60":17498.17,"sma_120":17820.08},{"date":"2024-11-26","open":16730,"high":16730,"low":16200,"close":16350,"volume":1721,"rsi_14":39.36,"sma_20":17066.5,"sma_60":17489.17,"sma_120":17793.0},{"date":"2024-11-27","open":16320,"high":17000,"low":16200,"close":17000,"volume":929,"rsi_14":51.2,"sma_20":17033.0,"sma_60":17488.5,"sma_120":17774.08},{"date":"2024-11-28","open":16650,"high":17090,"low":16590,"close":17090,"volume":1668,"rsi_14":50.61,"sma_20":17002.5,"sma_60":17487.5,"sma_120":17756.25},{"date":"2024-11-29","open":17080,"high":17080,"low":16360,"close":16890,"volume":2485,"rsi_14":48.71,"sma_20":16998.0,"sma_60":17483.17,"sma_120":17735.67},{"date":"2024-12-02","open":16890,"high":16890,"low":16330,"close":16430,"volume":647,"rsi_14":46.95,"sma_20":16973.0,"sma_60":17462.33,"sma_120":17711.42},{"date":"2024-12-03","open":16350,"high":17080,"low":16320,"close":16990,"volume":4304,"rsi_14":52.33,"sma_20":16956.5,"sma_60":17445.83,"sma_120":17691.58},{"date":"2024-12-04","open":16990,"high":16990,"low":16350,"close":16520,"volume":2850,"rsi_14":46.49,"sma_20":16925.0,"sma_60":17424.67,"sma_120":17667.5},{"date":"2024-12-05","open":16470,"high":16470,"low":15830,"close":15840,"volume":7824,"rsi_14":33.21,"sma_20":16872.0,"sma_60":17397.0,"sma_120":17639.08},{"date":"2024-12-06","open":15850,"high":15850,"low":15300,"close":15310,"volume":1740,"rsi_14":26.59,"sma_20":16785.5,"sma_60":17358.83,"sma_120":17605.92},{"date":"2024-12-09","open":15290,"high":15290,"low":14060,"close":14090,"volume":4069,"rsi_14":23.51,"sma_20":16640.0,"sma_60":17303.17,"sma_120":17562.58},{"date":"2024-12-10","open":13630,"high":14550,"low":13630,"close":14270,"volume":3625,"rsi_14":28.18,"sma_20":16518.5,"sma_60":17252.67,"sma_120":17519.42},{"date":"2024-12-11","open":14500,"high":17100,"low":14500,"close":16760,"volume":10613,"rsi_14":49.94,"sma_20":16518.5,"sma_60":17244.17,"sma_120":17497.33},{"date":"2024-12-12","open":16360,"high":16800,"low":15730,"close":16000,"volume":5312,"rsi_14":44.76,"sma_20":16474.0,"sma_60":17230.5,"sma_120":17468.25},{"date":"2024-12-13","open":16000,"high":16500,"low":15680,"close":16300,"volume":1740,"rsi_14":48.47,"sma_20":16409.0,"sma_60":17220.5,"sma_120":17442.58},{"date":"2024-12-16","open":16590,"high":16620,"low":16200,"close":16320,"volume":4188,"rsi_14":49.83,"sma_20":16331.0,"sma_60":17202.5,"sma_120":17417.75},{"date":"2024-12-17","open":15990,"high":16380,"low":15990,"close":16030,"volume":2054,"rsi_14":44.12,"sma_20":16263.5,"sma_60":17174.67,"sma_120":17392.0},{"date":"2024-12-18","open":15990,"high":16100,"low":15750,"close":16080,"volume":1854,"rsi_14":43.85,"sma_20":16227.0,"sma_60":17146.0,"sma_120":17367.67},{"date":"2024-12-19","open":16500,"high":16500,"low":15680,"close":16480,"volume":1436,"rsi_14":47.56,"sma_20":16212.5,"sma_60":17124.0,"sma_120":17347.75},{"date":"2024-12-20","open":21200,"high":21400,"low":19610,"close":21400,"volume":92866,"rsi_14":69.31,"sma_20":16436.0,"sma_60":17184.17,"sma_120":17370.25},{"date":"2024-12-23","open":19870,"high":19870,"low":18140,"close":18140,"volume":37324,"rsi_14":53.69,"sma_20":16514.5,"sma_60":17193.33,"sma_120":17366.67},{"date":"2024-12-24","open":20600,"high":20600,"low":18210,"close":18330,"volume":33793,"rsi_14":55.92,"sma_20":16613.5,"sma_60":17208.33,"sma_120":17367.17},{"date":"2024-12-26","open":17530,"high":17600,"low":16700,"close":16700,"volume":16058,"rsi_14":52.65,"sma_20":16598.5,"sma_60":17195.83,"sma_120":17357.17},{"date":"2024-12-27","open":16480,"high":16740,"low":16350,"close":16500,"volume":5579,"rsi_14":53.74,"sma_20":16569.0,"sma_60":17179.83,"sma_120":17345.83},{"date":"2024-12-30","open":16490,"high":16490,"low":16220,"close":16430,"volume":6088,"rsi_14":57.93,"sma_20":16546.0,"sma_60":17157.83,"sma_120":17333.58},{"date":"2025-01-02","open":16310,"high":16310,"low":16200,"close":16200,"volume":5644,"rsi_14":56.52,"sma_20":16534.5,"sma_60":17123.0,"sma_120":17319.08},{"date":"2025-01-03","open":16300,"high":16300,"low":16000,"close":16150,"volume":5317,"rsi_14":47.53,"sma_20":16492.5,"sma_60":17085.33,"sma_120":17304.25},{"date":"2025-01-06","open":16150,"high":16150,"low":15960,"close":15980,"volume":3497,"rsi_14":49.92,"sma_20":16465.5,"sma_60":17044.0,"sma_120":17287.5},{"date":"2025-01-07","open":15930,"high":16250,"low":15930,"close":16140,"volume":1522,"rsi_14":49.31,"sma_20":16480.5,"sma_60":17006.33,"sma_120":17272.08},{"date":"2025-01-08","open":16220,"high":16230,"low":15880,"close":16000,"volume":2415,"rsi_14":48.64,"sma_20":16515.0,"sma_60":16969.83,"sma_120":17255.0},{"date":"2025-01-09","open":16000,"high":16000,"low":15710,"close":15750,"volume":2897,"rsi_14":48.81,"sma_20":16598.0,"sma_60":16928.33,"sma_120":17234.17},{"date":"2025-01-10","open":15850,"high":15990,"low":15750,"close":15860,"volume":1776,"rsi_14":49.07,"sma_20":16677.5,"sma_60":16890.33,"sma_120":17213.0},{"date":"2025-01-13","open":16060,"high":16060,"low":15860,"close":15870,"volume":1241,"rsi_14":47.32,"sma_20":16633.0,"sma_60":16854.5,"sma_120":17192.75},{"date":"2025-01-14","open":15970,"high":16350,"low":15970,"close":16190,"volume":932,"rsi_14":11.63,"sma_20":16642.5,"sma_60":16823.33,"sma_120":17178.92},{"date":"2025-01-15","open":16280,"high":16280,"low":15960,"close":16020,"volume":600,"rsi_14":21.35,"sma_20":16628.5,"sma_60":16787.67,"sma_120":17160.67},{"date":"2025-01-16","open":16050,"high":16160,"low":15900,"close":16160,"volume":1392,"rsi_14":20.27,"sma_20":16620.5,"sma_60":16754.5,"sma_120":17143.75},{"date":"2025-01-17","open":16250,"high":16250,"low":16080,"close":16100,"volume":1437,"rsi_14":35.58,"sma_20":16624.0,"sma_60":16724.0,"sma_120":17125.92},{"date":"2025-01-20","open":16100,"high":16110,"low":15920,"close":15990,"volume":1200,"rsi_14":37.19,"sma_20":16619.5,"sma_60":16692.33,"sma_120":17108.5},{"date":"2025-01-21","open":16000,"high":16000,"low":15950,"close":15950,"volume":2214,"rsi_14":37.76,"sma_20":16593.0,"sma_60":16664.83,"sma_120":17092.58},{"date":"2025-01-22","open":16000,"high":16050,"low":15890,"close":15950,"volume":883,"rsi_14":42.77,"sma_20":16320.5,"sma_60":16637.33,"sma_120":17075.33},{"date":"2025-01-23","open":15860,"high":15990,"low":15860,"close":15890,"volume":680,"rsi_14":42.53,"sma_20":16208.0,"sma_60":16612.17,"sma_120":17056.17},{"date":"2025-01-24","open":15900,"high":16090,"low":15900,"close":16000,"volume":362,"rsi_14":50.6,"sma_20":16091.5,"sma_60":16590.5,"sma_120":17037.42},{"date":"2025-01-31","open":16000,"high":16000,"low":15940,"close":15980,"volume":853,"rsi_14":44.81,"sma_20":16055.5,"sma_60":16562.33,"sma_120":17018.92},{"date":"2025-02-03","open":15920,"high":15920,"low":15260,"close":15260,"volume":988,"rsi_14":32.55,"sma_20":15993.5,"sma_60":16521.67,"sma_120":16994.42},{"date":"2025-02-04","open":15160,"high":15500,"low":15160,"close":15490,"volume":809,"rsi_14":43.81,"sma_20":15946.5,"sma_60":16496.83,"sma_120":16972.75},{"date":"2025-02-05","open":15490,"high":15490,"low":15170,"close":15210,"volume":1968,"rsi_14":35.68,"sma_20":15897.0,"sma_60":16468.17,"sma_120":16948.83},{"date":"2025-02-06","open":15230,"high":15400,"low":15230,"close":15340,"volume":305,"rsi_14":38.91,"sma_20":15856.5,"sma_60":16435.17,"sma_120":16929.75},{"date":"2025-02-07","open":15280,"high":15430,"low":15200,"close":15430,"volume":1088,"rsi_14":32.41,"sma_20":15829.0,"sma_60":16406.5,"sma_120":16921.67},{"date":"2025-02-10","open":15880,"high":15880,"low":15400,"close":15450,"volume":1247,"rsi_14":35.82,"sma_20":15794.5,"sma_60":16382.33,"sma_120":16909.75},{"date":"2025-02-11","open":15460,"high":15670,"low":15420,"close":15550,"volume":938,"rsi_14":34.52,"sma_20":15772.0,"sma_60":16357.5,"sma_120":16897.67},{"date":"2025-02-12","open":15550,"high":15580,"low":15530,"close":15550,"volume":443,"rsi_14":35.6,"sma_20":15762.0,"sma_60":16333.33,"sma_120":16886.0},{"date":"2025-02-13","open":15540,"high":15570,"low":15460,"close":15460,"volume":1492,"rsi_14":35.98,"sma_20":15742.0,"sma_60":16312.67,"sma_120":16873.5},{"date":"2025-02-14","open":15460,"high":15460,"low":15320,"close":15340,"volume":1150,"rsi_14":34.52,"sma_20":15715.5,"sma_60":16289.0,"sma_120":16862.92},{"date":"2025-02-17","open":15300,"high":15810,"low":15240,"close":15800,"volume":1045,"rsi_14":46.91,"sma_20":15696.0,"sma_60":16270.83,"sma_120":16853.75},{"date":"2025-02-18","open":15650,"high":15670,"low":15240,"close":15240,"volume":2175,"rsi_14":38.91,"sma_20":15657.0,"sma_60":16231.5,"sma_120":16845.08},{"date":"2025-02-19","open":15260,"high":15860,"low":15260,"close":15290,"volume":963,"rsi_14":37.63,"sma_20":15613.5,"sma_60":16188.33,"sma_120":16835.42},{"date":"2025-02-20","open":15480,"high":15530,"low":15300,"close":15300,"volume":424,"rsi_14":38.11,"sma_20":15573.5,"sma_60":16153.67,"sma_120":16825.42},{"date":"2025-02-21","open":15290,"high":15900,"low":15290,"close":15350,"volume":534,"rsi_14":52.05,"sma_20":15541.5,"sma_60":16129.33,"sma_120":16814.0},{"date":"2025-02-24","open":15260,"high":15400,"low":15260,"close":15260,"volume":2010,"rsi_14":44.39,"sma_20":15507.0,"sma_60":16104.17,"sma_120":16801.25},{"date":"2025-02-25","open":15160,"high":15180,"low":15100,"close":15100,"volume":1073,"rsi_14":47.15,"sma_20":15464.5,"sma_60":16073.67,"sma_120":16787.67},{"date":"2025-02-26","open":15250,"high":15250,"low":15110,"close":15210,"volume":826,"rsi_14":46.6,"sma_20":15430.5,"sma_60":16051.0,"sma_120":16774.58},{"date":"2025-02-27","open":15140,"high":15240,"low":15140,"close":15140,"volume":367,"rsi_14":42.33,"sma_20":15387.5,"sma_60":16030.83,"sma_120":16760.0},{"date":"2025-02-28","open":15050,"high":15050,"low":14930,"close":14930,"volume":640,"rsi_14":37.5,"sma_20":15335.0,"sma_60":15996.33,"sma_120":16742.42},{"date":"2025-03-04","open":15000,"high":15070,"low":14890,"close":15070,"volume":185,"rsi_14":38.68,"sma_20":15325.5,"sma_60":15962.67,"sma_120":16725.08},{"date":"2025-03-05","open":15070,"high":15070,"low":14860,"close":14860,"volume":722,"rsi_14":35.19,"sma_20":15294.0,"sma_60":15928.83,"sma_120":16706.0},{"date":"2025-03-06","open":15140,"high":15140,"low":14800,"close":14840,"volume":720,"rsi_14":36.28,"sma_20":15275.5,"sma_60":15902.33,"sma_120":16682.33},{"date":"2025-03-07","open":14840,"high":14970,"low":14660,"close":14970,"volume":467,"rsi_14":41.85,"sma_20":15257.0,"sma_60":15868.67,"sma_120":16657.25},{"date":"2025-03-10","open":15060,"high":15060,"low":14680,"close":14840,"volume":250,"rsi_14":25.26,"sma_20":15227.5,"sma_60":15840.67,"sma_120":16632.67},{"date":"2025-03-11","open":14700,"high":14720,"low":14700,"close":14700,"volume":107,"rsi_14":32.24,"sma_20":15190.0,"sma_60":15821.67,"sma_120":16609.33},{"date":"2025-03-12","open":14600,"high":14680,"low":14600,"close":14680,"volume":378,"rsi_14":29.53,"sma_20":15146.5,"sma_60":15811.17,"sma_120":16585.0},{"date":"2025-03-13","open":14420,"high":14430,"low":14400,"close":14400,"volume":2745,"rsi_14":24.43,"sma_20":15089.0,"sma_60":15816.33,"sma_120":16559.75},{"date":"2025-03-14","open":14330,"high":14400,"low":14320,"close":14400,"volume":382,"rsi_14":22.22,"sma_20":15036.0,"sma_60":15818.5,"sma_120":16535.58},{"date":"2025-03-17","open":14420,"high":14550,"low":14360,"close":14550,"volume":960,"rsi_14":29.94,"sma_20":14996.5,"sma_60":15781.67,"sma_120":16512.92},{"date":"2025-03-18","open":14420,"high":14500,"low":14410,"close":14450,"volume":821,"rsi_14":30.99,"sma_20":14929.0,"sma_60":15755.83,"sma_120":16493.17},{"date":"2025-03-19","open":14320,"high":14550,"low":14320,"close":14500,"volume":732,"rsi_14":28.48,"sma_20":14892.0,"sma_60":15725.83,"sma_120":16473.17},{"date":"2025-03-20","open":14510,"high":14510,"low":14350,"close":14350,"volume":1878,"rsi_14":27.17,"sma_20":14845.0,"sma_60":15693.0,"sma_120":16447.75},{"date":"2025-03-21","open":14300,"high":14590,"low":14300,"close":14500,"volume":639,"rsi_14":37.13,"sma_20":14805.0,"sma_60":15667.5,"sma_120":16421.08},{"date":"2025-03-24","open":15000,"high":15400,"low":14810,"close":14810,"volume":1291,"rsi_14":42.93,"sma_20":14778.0,"sma_60":15646.33,"sma_120":16396.17},{"date":"2025-03-25","open":14630,"high":15210,"low":14630,"close":15050,"volume":652,"rsi_14":55.08,"sma_20":14767.5,"sma_60":15622.5,"sma_120":16373.25},{"date":"2025-03-26","open":14700,"high":15120,"low":14200,"close":14200,"volume":2552,"rsi_14":38.15,"sma_20":14722.5,"sma_60":15502.5,"sma_120":16343.33},{"date":"2025-03-27","open":13720,"high":13920,"low":13720,"close":13760,"volume":2272,"rsi_14":29.9,"sma_20":14650.0,"sma_60":15429.5,"sma_120":16311.42},{"date":"2025-03-28","open":13760,"high":13760,"low":13560,"close":13560,"volume":999,"rsi_14":29.22,"sma_20":14571.0,"sma_60":15350.0,"sma_120":16279.17},{"date":"2025-03-31","open":13560,"high":13640,"low":13500,"close":13500,"volume":716,"rsi_14":30.0,"sma_20":14499.5,"sma_60":15296.67,"sma_120":16246.25},{"date":"2025-04-01","open":13500,"high":13690,"low":13410,"close":13410,"volume":2674,"rsi_14":29.32,"sma_20":14416.5,"sma_60":15245.17,"sma_120":16212.5},{"date":"2025-04-02","open":13350,"high":13490,"low":13220,"close":13480,"volume":634,"rsi_14":33.92,"sma_20":14347.5,"sma_60":15196.0,"sma_120":16176.92},{"date":"2025-04-03","open":13490,"high":13490,"low":13160,"close":13160,"volume":395,"rsi_14":30.5,"sma_20":14263.5,"sma_60":15145.33,"sma_120":16134.17},{"date":"2025-04-04","open":13300,"high":13750,"low":13300,"close":13750,"volume":4464,"rsi_14":38.95,"sma_20":14202.5,"sma_60":15105.33,"sma_120":16095.33},{"date":"2025-04-07","open":13750,"high":13750,"low":13240,"close":13300,"volume":3569,"rsi_14":35.52,"sma_20":14125.5,"sma_60":15060.67,"sma_120":16052.33},{"date":"2025-04-08","open":13500,"high":13770,"low":13500,"close":13730,"volume":833,"rsi_14":41.15,"sma_20":14077.0,"sma_60":15020.5,"sma_120":16013.42},{"date":"2025-04-09","open":14800,"high":15100,"low":14370,"close":14990,"volume":9625,"rsi_14":55.86,"sma_20":14092.5,"sma_60":15003.67,"sma_120":15986.75},{"date":"2025-04-10","open":14390,"high":15160,"low":14390,"close":15100,"volume":3895,"rsi_14":55.54,"sma_20":14127.5,"sma_60":14992.83,"sma_120":15960.58},{"date":"2025-04-11","open":14680,"high":15090,"low":14680,"close":15040,"volume":1767,"rsi_14":52.22,"sma_20":14159.5,"sma_60":14979.17,"sma_120":15934.75},{"date":"2025-04-14","open":15030,"high":15030,"low":14800,"close":14900,"volume":1880,"rsi_14":48.52,"sma_20":14177.0,"sma_60":14963.0,"sma_120":15908.75},{"date":"2025-04-15","open":15250,"high":15280,"low":14920,"close":15280,"volume":1855,"rsi_14":61.74,"sma_20":14218.5,"sma_60":14947.83,"sma_120":15885.58},{"date":"2025-04-16","open":15300,"high":15300,"low":14950,"close":15100,"volume":1306,"rsi_14":65.44,"sma_20":14248.5,"sma_60":14932.5,"sma_120":15860.08},{"date":"2025-04-17","open":15300,"high":15380,"low":15000,"close":15300,"volume":1050,"rsi_14":70.05,"sma_20":14296.0,"sma_60":14918.17,"sma_120":15836.33},{"date":"2025-04-18","open":15210,"high":15500,"low":15100,"close":15150,"volume":1370,"rsi_14":68.62,"sma_20":14328.5,"sma_60":14902.33,"sma_120":15813.17},{"date":"2025-04-21","open":15470,"high":15500,"low":14980,"close":14990,"volume":1678,"rsi_14":67.56,"sma_20":14337.5,"sma_60":14885.67,"sma_120":15789.0},{"date":"2025-04-22","open":14780,"high":15270,"low":14780,"close":15200,"volume":888,"rsi_14":68.53,"sma_20":14345.0,"sma_60":14873.17,"sma_120":15769.0},{"date":"2025-04-23","open":15600,"high":15820,"low":15600,"close":15800,"volume":4481,"rsi_14":76.83,"sma_20":14425.0,"sma_60":14870.67,"sma_120":15754.0},{"date":"2025-04-24","open":15350,"high":15800,"low":15300,"close":15500,"volume":1241,"rsi_14":68.9,"sma_20":14512.0,"sma_60":14864.17,"sma_120":15738.17},{"date":"2025-04-25","open":15250,"high":15490,"low":15070,"close":15070,"volume":1084,"rsi_14":69.2,"sma_20":14587.5,"sma_60":14848.67,"sma_120":15719.58},{"date":"2025-04-28","open":15000,"high":15000,"low":14900,"close":15000,"volume":2799,"rsi_14":64.94,"sma_20":14662.5,"sma_60":14832.33,"sma_120":15697.33},{"date":"2025-04-29","open":15400,"high":15400,"low":14900,"close":15100,"volume":1367,"rsi_14":51.78,"sma_20":14747.0,"sma_60":14829.67,"sma_120":15675.67},{"date":"2025-04-30","open":15300,"high":15370,"low":14750,"close":15080,"volume":2636,"rsi_14":49.67,"sma_20":14827.0,"sma_60":14822.83,"sma_120":15659.83},{"date":"2025-05-02","open":16000,"high":16000,"low":15320,"close":15320,"volume":4540,"rsi_14":54.4,"sma_20":14935.0,"sma_60":14824.67,"sma_120":15646.42},{"date":"2025-05-07","open":15320,"high":15700,"low":14580,"close":14840,"volume":4848,"rsi_14":49.15,"sma_20":14989.5,"sma_60":14816.33,"sma_120":15625.75},{"date":"2025-05-08","open":14550,"high":14830,"low":14420,"close":14830,"volume":4016,"rsi_14":42.86,"sma_20":15066.0,"sma_60":14806.33,"sma_120":15606.42},{"date":"2025-05-09","open":14520,"high":14560,"low":14410,"close":14410,"volume":1609,"rsi_14":39.82,"sma_20":15100.0,"sma_60":14789.0,"sma_120":15585.67},{"date":"2025-05-12","open":13070,"high":13340,"low":13010,"close":13260,"volume":10102,"rsi_14":26.5,"sma_20":15013.5,"sma_60":14750.83,"sma_120":15554.17},{"date":"2025-05-13","open":13490,"high":13490,"low":13270,"close":13280,"volume":2829,"rsi_14":27.79,"sma_20":14922.5,"sma_60":14713.0,"sma_120":15523.17},{"date":"2025-05-14","open":13450,"high":13450,"low":13210,"close":13210,"volume":1848,"rsi_14":28.4,"sma_20":14831.0,"sma_60":14675.5,"sma_120":15494.08},{"date":"2025-05-15","open":13210,"high":13300,"low":13030,"close":13250,"volume":407,"rsi_14":25.32,"sma_20":14748.5,"sma_60":14640.67,"sma_120":15464.83},{"date":"2025-05-16","open":13260,"high":13260,"low":13240,"close":13240,"volume":188,"rsi_14":11.9,"sma_20":14646.5,"sma_60":14598.0,"sma_120":15434.42},{"date":"2025-05-19","open":13300,"high":13300,"low":13050,"close":13050,"volume":1141,"rsi_14":12.31,"sma_20":14544.0,"sma_60":14561.5,"sma_120":15396.5},{"date":"2025-05-20","open":13050,"high":13050,"low":12860,"close":12870,"volume":1550,"rsi_14":13.33,"sma_20":14422.5,"sma_60":14521.17,"sma_120":15354.75},{"date":"2025-05-21","open":12870,"high":12870,"low":12730,"close":12800,"volume":565,"rsi_14":13.33,"sma_20":14305.0,"sma_60":14479.5,"sma_120":15316.58},{"date":"2025-05-22","open":13270,"high":13270,"low":12690,"close":12690,"volume":1346,"rsi_14":9.97,"sma_20":14190.0,"sma_60":14435.17,"sma_120":15282.25},{"date":"2025-05-23","open":12700,"high":12850,"low":12700,"close":12710,"volume":352,"rsi_14":10.63,"sma_20":14065.5,"sma_60":14392.67,"sma_120":15248.42},{"date":"2025-05-26","open":12900,"high":12900,"low":12510,"close":12520,"volume":1869,"rsi_14":2.7,"sma_20":13901.5,"sma_60":14349.67,"sma_120":15211.67},{"date":"2025-05-27","open":12520,"high":12990,"low":12510,"close":12700,"volume":1657,"rsi_14":9.77,"sma_20":13761.5,"sma_60":14307.83,"sma_120":15179.42},{"date":"2025-05-28","open":12560,"high":12940,"low":12560,"close":12940,"volume":707,"rsi_14":17.3,"sma_20":13655.0,"sma_60":14271.17,"sma_120":15151.0},{"date":"2025-05-29","open":12870,"high":12870,"low":12690,"close":12820,"volume":1152,"rsi_14":19.31,"sma_20":13546.0,"sma_60":14236.0,"sma_120":15116.17},{"date":"2025-05-30","open":12820,"high":12820,"low":12790,"close":12800,"volume":342,"rsi_14":34.25,"sma_20":13431.0,"sma_60":14198.17,"sma_120":15080.42},{"date":"2025-06-02","open":12800,"high":12800,"low":12560,"close":12570,"volume":1532,"rsi_14":28.74,"sma_20":13305.5,"sma_60":14160.0,"sma_120":15044.42},{"date":"2025-06-04","open":12570,"high":12570,"low":12520,"close":12530,"volume":899,"rsi_14":29.27,"sma_20":13166.0,"sma_60":14121.5,"sma_120":15011.92},{"date":"2025-06-05","open":12530,"high":12640,"low":12530,"close":12550,"volume":1285,"rsi_14":28.4,"sma_20":13051.5,"sma_60":14081.17,"sma_120":14974.92},{"date":"2025-06-09","open":13750,"high":13750,"low":12700,"close":13010,"volume":991,"rsi_14":44.44,"sma_20":12960.5,"sma_60":14050.67,"sma_120":14945.67},{"date":"2025-06-10","open":13010,"high":13260,"low":12890,"close":12910,"volume":1104,"rsi_14":46.46,"sma_20":12885.5,"sma_60":14020.83,"sma_120":14921.25},{"date":"2025-06-11","open":12930,"high":13230,"low":12930,"close":13130,"volume":1558,"rsi_14":56.44,"sma_20":12879.0,"sma_60":13995.0,"sma_120":14903.08},{"date":"2025-06-12","open":13200,"high":13200,"low":13010,"close":13150,"volume":223,"rsi_14":58.88,"sma_20":12872.5,"sma_60":13974.17,"sma_120":14895.25},{"date":"2025-06-13","open":13240,"high":13240,"low":13010,"close":13010,"volume":1058,"rsi_14":58.0,"sma_20":12862.5,"sma_60":13951.0,"sma_120":14884.75},{"date":"2025-06-16","open":13240,"high":13240,"low":12750,"close":12890,"volume":1086,"rsi_14":54.29,"sma_20":12844.5,"sma_60":13923.33,"sma_120":14852.5},{"date":"2025-06-17","open":13190,"high":13190,"low":12700,"close":12700,"volume":4000,"rsi_14":54.29,"sma_20":12817.5,"sma_60":13894.17,"sma_120":14825.0},{"date":"2025-06-18","open":12700,"high":13000,"low":12700,"close":12790,"volume":507,"rsi_14":52.24,"sma_20":12804.5,"sma_60":13865.67,"sma_120":14795.75},{"date":"2025-06-19","open":13170,"high":13170,"low":12620,"close":13000,"volume":486,"rsi_14":51.52,"sma_20":12811.0,"sma_60":13843.17,"sma_120":14768.08},{"date":"2025-06-20","open":13000,"high":13050,"low":12710,"close":13050,"volume":586,"rsi_14":56.02,"sma_20":12823.5,"sma_60":13819.0,"sma_120":14743.25},{"date":"2025-06-23","open":13100,"high":13100,"low":12750,"close":12760,"volume":206,"rsi_14":49.08,"sma_20":12827.0,"sma_60":13784.83,"sma_120":14715.58},{"date":"2025-06-24","open":13000,"high":13000,"low":12720,"close":12740,"volume":686,"rsi_14":54.31,"sma_20":12828.5,"sma_60":13746.33,"sma_120":14684.42},{"date":"2025-06-25","open":12900,"high":12900,"low":12700,"close":12740,"volume":1962,"rsi_14":55.44,"sma_20":12839.5,"sma_60":13722.0,"sma_120":14612.25},{"date":"2025-06-26","open":12970,"high":12970,"low":12750,"close":12950,"volume":255,"rsi_14":59.43,"sma_20":12852.0,"sma_60":13708.5,"sma_120":14569.0},{"date":"2025-06-27","open":12760,"high":12920,"low":12760,"close":12780,"volume":337,"rsi_14":43.72,"sma_20":12844.0,"sma_60":13695.5,"sma_120":14522.75},{"date":"2025-06-30","open":12900,"high":12990,"low":12900,"close":12940,"volume":38,"rsi_14":50.79,"sma_20":12850.0,"sma_60":13686.17,"sma_120":14491.42},{"date":"2025-07-01","open":12990,"high":13180,"low":12990,"close":13000,"volume":1051,"rsi_14":46.24,"sma_20":12860.0,"sma_60":13679.33,"sma_120":14462.25},{"date":"2025-07-02","open":13100,"high":13100,"low":12710,"close":13000,"volume":830,"rsi_14":45.61,"sma_20":12881.5,"sma_60":13671.33,"sma_120":14433.67},{"date":"2025-07-03","open":13000,"high":13000,"low":12820,"close":13000,"volume":349,"rsi_14":49.68,"sma_20":12905.0,"sma_60":13668.67,"sma_120":14407.0},{"date":"2025-07-04","open":13000,"high":13030,"low":12840,"close":13030,"volume":285,"rsi_14":54.73,"sma_20":12929.0,"sma_60":13656.67,"sma_120":14381.0},{"date":"2025-07-07","open":13090,"high":13090,"low":12730,"close":12730,"volume":673,"rsi_14":50.94,"sma_20":12915.0,"sma_60":13647.17,"sma_120":14353.92},{"date":"2025-07-08","open":12900,"high":13260,"low":12720,"close":13180,"volume":766,"rsi_14":60.0,"sma_20":12928.5,"sma_60":13638.0,"sma_120":14329.25},{"date":"2025-07-09","open":13180,"high":13210,"low":13100,"close":13100,"volume":222,"rsi_14":52.75,"sma_20":12927.0,"sma_60":13606.5,"sma_120":14305.08},{"date":"2025-07-10","open":13100,"high":13390,"low":13100,"close":13310,"volume":663,"rsi_14":56.57,"sma_20":12935.0,"sma_60":13576.67,"sma_120":14284.75},{"date":"2025-07-11","open":13420,"high":13420,"low":13050,"close":13160,"volume":426,"rsi_14":60.87,"sma_20":12942.5,"sma_60":13545.33,"sma_120":14262.25},{"date":"2025-07-14","open":13300,"high":13300,"low":13080,"close":13190,"volume":124,"rsi_14":62.16,"sma_20":12957.5,"sma_60":13516.83,"sma_120":14239.92},{"date":"2025-07-15","open":13400,"high":13400,"low":13100,"close":13100,"volume":72,"rsi_14":59.28,"sma_20":12977.5,"sma_60":13480.5,"sma_120":14214.17},{"date":"2025-07-16","open":13300,"high":13300,"low":13100,"close":13100,"volume":15,"rsi_14":54.34,"sma_20":12993.0,"sma_60":13447.17,"sma_120":14189.83},{"date":"2025-07-17","open":13180,"high":13180,"low":12900,"close":12930,"volume":177,"rsi_14":54.34,"sma_20":12989.5,"sma_60":13407.67,"sma_120":14162.92},{"date":"2025-07-18","open":13070,"high":13370,"low":13000,"close":13000,"volume":256,"rsi_14":51.83,"sma_20":12987.0,"sma_60":13371.83,"sma_120":14137.08},{"date":"2025-07-21","open":13400,"high":13400,"low":12780,"close":12910,"volume":579,"rsi_14":47.31,"sma_20":12994.5,"sma_60":13337.17,"sma_120":14111.42},{"date":"2025-07-22","open":13200,"high":13200,"low":12790,"close":12800,"volume":369,"rsi_14":44.38,"sma_20":12997.5,"sma_60":13297.17,"sma_120":14085.17},{"date":"2025-07-23","open":12900,"high":13000,"low":12770,"close":12990,"volume":278,"rsi_14":49.75,"sma_20":13010.0,"sma_60":13250.33,"sma_120":14060.5},{"date":"2025-07-24","open":13140,"high":13140,"low":12770,"close":12770,"volume":376,"rsi_14":43.98,"sma_20":13001.0,"sma_60":13204.83,"sma_120":14034.5},{"date":"2025-07-25","open":13150,"high":13150,"low":12780,"close":12800,"volume":1210,"rsi_14":51.85,"sma_20":13002.0,"sma_60":13167.0,"sma_120":14007.83},{"date":"2025-07-28","open":12800,"high":12990,"low":12750,"close":12900,"volume":268,"rsi_14":40.91,"sma_20":13000.0,"sma_60":13132.0,"sma_120":13982.17},{"date":"2025-07-29","open":12760,"high":12870,"low":12700,"close":12870,"volume":461,"rsi_14":42.28,"sma_20":12993.5,"sma_60":13094.83,"sma_120":13962.25},{"date":"2025-07-30","open":12870,"high":12880,"low":12750,"close":12750,"volume":458,"rsi_14":30.0,"sma_20":12981.0,"sma_60":13056.0,"sma_120":13939.42},{"date":"2025-07-31","open":13000,"high":13000,"low":12700,"close":12760,"volume":536,"rsi_14":34.13,"sma_20":12969.0,"sma_60":13013.33,"sma_120":13919.0},{"date":"2025-08-01","open":12760,"high":12760,"low":12610,"close":12630,"volume":443,"rsi_14":29.41,"sma_20":12949.0,"sma_60":12976.5,"sma_120":13896.42},{"date":"2025-08-04","open":12870,"high":12870,"low":12700,"close":12840,"volume":208,"rsi_14":41.22,"sma_20":12954.5,"sma_60":12943.33,"sma_120":13874.83},{"date":"2025-08-05","open":12840,"high":12870,"low":12840,"close":12870,"volume":507,"rsi_14":42.38,"sma_20":12939.0,"sma_60":12917.67,"sma_120":13853.33},{"date":"2025-08-06","open":12870,"high":12940,"low":12870,"close":12940,"volume":120,"rsi_14":50.35,"sma_20":12931.0,"sma_60":12912.33,"sma_120":13831.58},{"date":"2025-08-07","open":12940,"high":12940,"low":12830,"close":12940,"volume":490,"rsi_14":47.76,"sma_20":12912.5,"sma_60":12906.67,"sma_120":13809.83},{"date":"2025-08-08","open":12940,"high":12970,"low":12870,"close":12870,"volume":585,"rsi_14":48.48,"sma_20":12898.0,"sma_60":12901.0,"sma_120":13788.25},{"date":"2025-08-11","open":12900,"high":13000,"low":12880,"close":12990,"volume":107,"rsi_14":57.14,"sma_20":12888.0,"sma_60":12896.67,"sma_120":13768.67},{"date":"2025-08-12","open":13260,"high":13260,"low":12890,"close":13000,"volume":1823,"rsi_14":50.43,"sma_20":12883.0,"sma_60":12892.67,"sma_120":13745.33},{"date":"2025-08-13","open":12920,"high":13080,"low":12920,"close":12930,"volume":95,"rsi_14":58.0,"sma_20":12874.5,"sma_60":12890.67,"sma_120":13726.08},{"date":"2025-08-14","open":13100,"high":13100,"low":12910,"close":13000,"volume":156,"rsi_14":59.62,"sma_20":12878.0,"sma_60":12892.83,"sma_120":13707.0},{"date":"2025-08-18","open":12910,"high":13000,"low":12870,"close":12990,"volume":82,"rsi_14":54.74,"sma_20":12877.5,"sma_60":12896.0,"sma_120":13687.75},{"date":"2025-08-19","open":13290,"high":13290,"low":12910,"close":12910,"volume":569,"rsi_14":52.0,"sma_20":12877.5,"sma_60":12899.67,"sma_120":13667.42},{"date":"2025-08-20","open":12830,"high":12940,"low":12760,"close":12940,"volume":1578,"rsi_14":60.44,"sma_20":12884.5,"sma_60":12903.5,"sma_120":13648.08},{"date":"2025-08-21","open":12820,"high":13030,"low":12730,"close":12730,"volume":1219,"rsi_14":48.65,"sma_20":12871.5,"sma_60":12907.0,"sma_120":13628.33},{"date":"2025-08-22","open":12900,"high":12900,"low":12730,"close":12900,"volume":128,"rsi_14":61.74,"sma_20":12878.0,"sma_60":12910.33,"sma_120":13609.08},{"date":"2025-08-25","open":12900,"high":12900,"low":12800,"close":12900,"volume":6,"rsi_14":53.19,"sma_20":12883.0,"sma_60":12909.67,"sma_120":13590.42},{"date":"2025-08-26","open":12780,"high":12820,"low":12780,"close":12820,"volume":87,"rsi_14":47.47,"sma_20":12879.0,"sma_60":12909.67,"sma_120":13572.83},{"date":"2025-08-27","open":12850,"high":12950,"low":12770,"close":12780,"volume":515,"rsi_14":41.67,"sma_20":12874.5,"sma_60":12909.33,"sma_120":13553.75},{"date":"2025-08-28","open":12950,"high":12950,"low":12820,"close":12950,"volume":14,"rsi_14":50.44,"sma_20":12884.5,"sma_60":12915.67,"sma_120":13537.83},{"date":"2025-08-29","open":12970,"high":12970,"low":12790,"close":12930,"volume":510,"rsi_14":52.78,"sma_20":12893.0,"sma_60":12922.33,"sma_120":13521.92},{"date":"2025-09-01","open":12760,"high":12880,"low":12760,"close":12770,"volume":208,"rsi_14":40.18,"sma_20":12900.0,"sma_60":12926.0,"sma_120":13503.58},{"date":"2025-09-02","open":12800,"high":12800,"low":12730,"close":12800,"volume":1122,"rsi_14":41.23,"sma_20":12898.0,"sma_60":12922.5,"sma_120":13486.58},{"date":"2025-09-03","open":12800,"high":12990,"low":12740,"close":12990,"volume":159,"rsi_14":52.38,"sma_20":12904.0,"sma_60":12923.83,"sma_120":13472.33},{"date":"2025-09-04","open":12850,"high":12930,"low":12850,"close":12890,"volume":184,"rsi_14":45.74,"sma_20":12901.5,"sma_60":12919.83,"sma_120":13457.42},{"date":"2025-09-05","open":12950,"high":12950,"low":12780,"close":12890,"volume":83,"rsi_14":46.09,"sma_20":12899.0,"sma_60":12915.5,"sma_120":13444.83},{"date":"2025-09-08","open":12760,"high":12990,"low":12760,"close":12980,"volume":57,"rsi_14":52.71,"sma_20":12904.5,"sma_60":12915.0,"sma_120":13433.0},{"date":"2025-09-09","open":12810,"high":12980,"low":12610,"close":12610,"volume":903,"rsi_14":39.88,"sma_20":12885.5,"sma_60":12910.33,"sma_120":13416.83},{"date":"2025-09-10","open":12600,"high":12690,"low":12570,"close":12630,"volume":3185,"rsi_14":46.53,"sma_20":12867.0,"sma_60":12909.17,"sma_120":13401.67},{"date":"2025-09-11","open":12600,"high":12940,"low":12580,"close":12870,"volume":712,"rsi_14":49.01,"sma_20":12864.0,"sma_60":12910.5,"sma_120":13388.08},{"date":"2025-09-12","open":12870,"high":12950,"low":12660,"close":12680,"volume":729,"rsi_14":43.53,"sma_20":12848.0,"sma_60":12905.17,"sma_120":13374.17},{"date":"2025-09-15","open":12780,"high":12850,"low":12760,"close":12830,"volume":70,"rsi_14":50.28,"sma_20":12840.0,"sma_60":12901.5,"sma_120":13360.25},{"date":"2025-09-16","open":12700,"high":12850,"low":12700,"close":12820,"volume":76,"rsi_14":51.15,"sma_20":12835.5,"sma_60":12902.5,"sma_120":13343.67},{"date":"2025-09-17","open":12950,"high":12950,"low":12720,"close":12740,"volume":143,"rsi_14":43.64,"sma_20":12825.5,"sma_60":12902.5,"sma_120":13324.42},{"date":"2025-09-18","open":12940,"high":12940,"low":12800,"close":12860,"volume":213,"rsi_14":47.4,"sma_20":12831.0,"sma_60":12904.17,"sma_120":13313.08},{"date":"2025-09-19","open":13050,"high":13050,"low":12740,"close":12800,"volume":60,"rsi_14":50.93,"sma_20":12826.0,"sma_60":12901.67,"sma_120":13305.08},{"date":"2025-09-22","open":12800,"high":12800,"low":12710,"close":12760,"volume":925,"rsi_14":48.77,"sma_20":12819.0,"sma_60":12901.33,"sma_120":13298.42},{"date":"2025-09-23","open":12880,"high":12880,"low":12700,"close":12780,"volume":195,"rsi_14":42.76,"sma_20":12817.0,"sma_60":12898.67,"sma_120":13292.42},{"date":"2025-09-24","open":12780,"high":12780,"low":12710,"close":12710,"volume":16,"rsi_14":43.66,"sma_20":12813.5,"sma_60":12893.83,"sma_120":13286.58},{"date":"2025-09-25","open":12900,"high":12900,"low":12660,"close":12740,"volume":491,"rsi_14":44.83,"sma_20":12803.0,"sma_60":12889.5,"sma_120":13280.42},{"date":"2025-09-26","open":12630,"high":12630,"low":12600,"close":12630,"volume":2772,"rsi_14":38.1,"sma_20":12788.0,"sma_60":12883.33,"sma_120":13276.0},{"date":"2025-09-29","open":12890,"high":13130,"low":12800,"close":13120,"volume":2744,"rsi_14":66.04,"sma_20":12805.5,"sma_60":12884.83,"sma_120":13270.75},{"date":"2025-09-30","open":13120,"high":13300,"low":12810,"close":12940,"volume":1315,"rsi_14":58.86,"sma_20":12812.5,"sma_60":12888.33,"sma_120":13267.75},{"date":"2025-10-01","open":12780,"high":12930,"low":12770,"close":12910,"volume":713,"rsi_14":51.3,"sma_20":12808.5,"sma_60":12883.83,"sma_120":13260.92},{"date":"2025-10-02","open":12920,"high":12920,"low":12760,"close":12760,"volume":1145,"rsi_14":52.32,"sma_20":12801.5,"sma_60":12878.0,"sma_120":13242.25},{"date":"2025-10-10","open":12730,"high":12730,"low":12220,"close":12430,"volume":2861,"rsi_14":38.1,"sma_20":12778.5,"sma_60":12863.33,"sma_120":13220.0},{"date":"2025-10-13","open":12100,"high":12340,"low":12100,"close":12340,"volume":939,"rsi_14":36.36,"sma_20":12746.5,"sma_60":12849.67,"sma_120":13197.5},{"date":"2025-10-14","open":12690,"high":12690,"low":12340,"close":12440,"volume":228,"rsi_14":41.57,"sma_20":12738.0,"sma_60":12837.17,"sma_120":13177.0},{"date":"2025-10-15","open":12730,"high":12730,"low":12450,"close":12570,"volume":36,"rsi_14":42.54,"sma_20":12735.0,"sma_60":12828.33,"sma_120":13154.42},{"date":"2025-10-16","open":12730,"high":12730,"low":12500,"close":12570,"volume":265,"rsi_14":43.5,"sma_20":12720.0,"sma_60":12819.5,"sma_120":13133.33},{"date":"2025-10-17","open":12700,"high":12700,"low":12510,"close":12510,"volume":250,"rsi_14":43.02,"sma_20":12711.5,"sma_60":12812.5,"sma_120":13110.08},{"date":"2025-10-20","open":12510,"high":12960,"low":12510,"close":12760,"volume":1269,"rsi_14":49.5,"sma_20":12708.0,"sma_60":12808.5,"sma_120":13090.17},{"date":"2025-10-21","open":12910,"high":12910,"low":12300,"close":12740,"volume":580,"rsi_14":50.76,"sma_20":12704.0,"sma_60":12805.67,"sma_120":13071.42},{"date":"2025-10-22","open":12790,"high":12790,"low":12530,"close":12670,"volume":136,"rsi_14":48.26,"sma_20":12700.5,"sma_60":12803.5,"sma_120":13050.33},{"date":"2025-10-23","open":12790,"high":12790,"low":12410,"close":12450,"volume":536,"rsi_14":45.75,"sma_20":12681.0,"sma_60":12794.5,"sma_120":13022.42},{"date":"2025-10-24","open":12590,"high":12590,"low":12360,"close":12420,"volume":456,"rsi_14":28.92,"sma_20":12662.0,"sma_60":12788.67,"sma_120":12996.75},{"date":"2025-10-27","open":12420,"high":12420,"low":12320,"close":12410,"volume":1357,"rsi_14":32.21,"sma_20":12644.5,"sma_60":12782.17,"sma_120":12974.58},{"date":"2025-10-28","open":12400,"high":12600,"low":12400,"close":12560,"volume":160,"rsi_14":39.13,"sma_20":12633.5,"sma_60":12776.5,"sma_120":12954.25},{"date":"2025-10-29","open":12700,"high":12700,"low":12500,"close":12560,"volume":566,"rsi_14":43.45,"sma_20":12626.0,"sma_60":12771.33,"sma_120":12933.08},{"date":"2025-10-30","open":12700,"high":12700,"low":12290,"close":12360,"volume":621,"rsi_14":47.37,"sma_20":12607.0,"sma_60":12764.83,"sma_120":12910.42},{"date":"2025-10-31","open":12300,"high":12320,"low":12300,"close":12300,"volume":277,"rsi_14":48.46,"sma_20":12590.5,"sma_60":12757.17,"sma_120":12885.25},{"date":"2025-11-03","open":12220,"high":12220,"low":12130,"close":12200,"volume":764,"rsi_14":40.77,"sma_20":12544.5,"sma_60":12750.0,"sma_120":12863.25},{"date":"2025-11-04","open":12530,"high":12530,"low":12200,"close":12290,"volume":324,"rsi_14":38.89,"sma_20":12512.0,"sma_60":12740.83,"sma_120":12842.08},{"date":"2025-11-05","open":12300,"high":12470,"low":12300,"close":12300,"volume":75,"rsi_14":39.37,"sma_20":12481.5,"sma_60":12731.33,"sma_120":12824.5},{"date":"2025-11-06","open":11800,"high":12140,"low":11800,"close":12140,"volume":1248,"rsi_14":36.5,"sma_20":12451.0,"sma_60":12718.0,"sma_120":12815.17},{"date":"2025-11-07","open":12700,"high":12700,"low":12140,"close":12300,"volume":693,"rsi_14":32.03,"sma_20":12444.5,"sma_60":12707.33,"sma_120":12807.0},{"date":"2025-11-10","open":12300,"high":12520,"low":12140,"close":12140,"volume":381,"rsi_14":28.87,"sma_20":12434.5,"sma_60":12695.17,"sma_120":12798.08},{"date":"2025-11-11","open":12190,"high":12190,"low":12110,"close":12110,"volume":339,"rsi_14":29.71,"sma_20":12418.0,"sma_60":12680.5,"sma_120":12788.58},{"date":"2025-11-12","open":11980,"high":12290,"low":11980,"close":12180,"volume":489,"rsi_14":39.02,"sma_20":12398.5,"sma_60":12666.83,"sma_120":12779.75},{"date":"2025-11-13","open":12520,"high":12520,"low":12380,"close":12380,"volume":66,"rsi_14":48.57,"sma_20":12389.0,"sma_60":12657.67,"sma_120":12774.17},{"date":"2025-11-14","open":12530,"high":12530,"low":12320,"close":12340,"volume":719,"rsi_14":47.55,"sma_20":12380.5,"sma_60":12646.67,"sma_120":12769.75},{"date":"2025-11-17","open":11980,"high":12340,"low":11980,"close":12300,"volume":286,"rsi_14":40.15,"sma_20":12357.5,"sma_60":12635.17,"sma_120":12765.58},{"date":"2025-11-18","open":12060,"high":12490,"low":12060,"close":12300,"volume":161,"rsi_14":40.15,"sma_20":12335.5,"sma_60":12625.0,"sma_120":12762.33},{"date":"2025-11-19","open":12040,"high":12300,"low":12040,"close":12200,"volume":279,"rsi_14":43.44,"sma_20":12312.0,"sma_60":12612.67,"sma_120":12758.08},{"date":"2025-11-20","open":12040,"high":12200,"low":12040,"close":12200,"volume":370,"rsi_14":45.69,"sma_20":12299.5,"sma_60":12603.83,"sma_120":12755.42},{"date":"2025-11-21","open":12200,"high":12200,"low":12050,"close":12190,"volume":79,"rsi_14":49.53,"sma_20":12288.0,"sma_60":12592.0,"sma_120":12751.17},{"date":"2025-11-24","open":12190,"high":12190,"low":12100,"close":12100,"volume":37,"rsi_14":41.12,"sma_20":12272.5,"sma_60":12578.67,"sma_120":12744.17},{"date":"2025-11-25","open":12700,"high":12700,"low":12450,"close":12450,"volume":116,"rsi_14":55.32,"sma_20":12267.0,"sma_60":12572.5,"sma_120":12741.08},{"date":"2025-11-26","open":12100,"high":12220,"low":12080,"close":12080,"volume":740,"rsi_14":48.15,"sma_20":12243.0,"sma_60":12560.83,"sma_120":12735.08},{"date":"2025-11-27","open":12040,"high":12250,"low":12040,"close":12230,"volume":671,"rsi_14":47.83,"sma_20":12236.5,"sma_60":12548.83,"sma_120":12732.25},{"date":"2025-11-28","open":12050,"high":12230,"low":12050,"close":12070,"volume":461,"rsi_14":47.83,"sma_20":12225.0,"sma_60":12534.5,"sma_120":12728.42},{"date":"2025-12-01","open":12490,"high":12490,"low":12090,"close":12350,"volume":86,"rsi_14":56.45,"sma_20":12232.5,"sma_60":12527.5,"sma_120":12726.75},{"date":"2025-12-02","open":12060,"high":12130,"low":12060,"close":12130,"volume":239,"rsi_14":48.76,"sma_20":12224.5,"sma_60":12516.33,"sma_120":12719.42},{"date":"2025-12-03","open":12100,"high":12130,"low":12100,"close":12130,"volume":245,"rsi_14":43.09,"sma_20":12216.0,"sma_60":12502.0,"sma_120":12712.92},{"date":"2025-12-04","open":12280,"high":12280,"low":12060,"close":12250,"volume":119,"rsi_14":47.62,"sma_20":12221.5,"sma_60":12491.33,"sma_120":12705.58},{"date":"2025-12-05","open":12200,"high":12200,"low":12090,"close":12190,"volume":136,"rsi_14":47.12,"sma_20":12216.0,"sma_60":12479.67,"sma_120":12697.58},{"date":"2025-12-08","open":12200,"high":12200,"low":12190,"close":12200,"volume":39,"rsi_14":47.4,"sma_20":12219.0,"sma_60":12466.67,"sma_120":12690.83},{"date":"2025-12-09","open":12200,"high":12200,"low":12070,"close":12200,"volume":124,"rsi_14":50.0,"sma_20":12223.5,"sma_60":12459.83,"sma_120":12685.08},{"date":"2025-12-10","open":12330,"high":12330,"low":12240,"close":12250,"volume":85,"rsi_14":51.34,"sma_20":12227.0,"sma_60":12453.5,"sma_120":12681.33},{"date":"2025-12-11","open":12330,"high":12330,"low":12100,"close":12160,"volume":161,"rsi_14":49.23,"sma_20":12216.0,"sma_60":12441.67,"sma_120":12676.08},{"date":"2025-12-12","open":12270,"high":12270,"low":12150,"close":12210,"volume":344,"rsi_14":52.88,"sma_20":12209.5,"sma_60":12433.83,"sma_120":12669.5},{"date":"2025-12-15","open":12210,"high":12870,"low":12210,"close":12480,"volume":1358,"rsi_14":50.82,"sma_20":12218.5,"sma_60":12428.0,"sma_120":12664.75},{"date":"2025-12-16","open":12470,"high":12470,"low":12270,"close":12390,"volume":311,"rsi_14":60.0,"sma_20":12223.0,"sma_60":12420.83,"sma_120":12661.67},{"date":"2025-12-17","open":12390,"high":12500,"low":12390,"close":12470,"volume":1660,"rsi_14":58.11,"sma_20":12236.5,"sma_60":12416.33,"sma_120":12659.42},{"date":"2025-12-18","open":12470,"high":13350,"low":12470,"close":13350,"volume":4966,"rsi_14":79.09,"sma_20":12294.0,"sma_60":12424.83,"sma_120":12664.5},{"date":"2025-12-19","open":13320,"high":13320,"low":12810,"close":13140,"volume":4184,"rsi_14":68.54,"sma_20":12341.5,"sma_60":12430.5,"sma_120":12666.08},{"date":"2025-12-22","open":12650,"high":13100,"low":12650,"close":13100,"volume":863,"rsi_14":74.87,"sma_20":12391.5,"sma_60":12436.17,"sma_120":12668.75},{"date":"2025-12-23","open":13000,"high":13000,"low":12600,"close":12770,"volume":867,"rsi_14":64.04,"sma_20":12407.5,"sma_60":12436.0,"sma_120":12667.33},{"date":"2025-12-24","open":12900,"high":12900,"low":12500,"close":12500,"volume":712,"rsi_14":55.14,"sma_20":12428.5,"sma_60":12432.5,"sma_120":12663.17},{"date":"2025-12-26","open":12230,"high":16250,"low":12210,"close":16250,"volume":44652,"rsi_14":83.17,"sma_20":12629.5,"sma_60":12491.0,"sma_120":12690.25},{"date":"2025-12-29","open":21100,"high":21100,"low":19700,"close":21100,"volume":109246,"rsi_14":90.6,"sma_20":13081.0,"sma_60":12632.17,"sma_120":12757.75},{"date":"2025-12-30","open":19240,"high":19710,"low":18000,"close":18000,"volume":80149,"rsi_14":70.63,"sma_20":13363.5,"sma_60":12713.5,"sma_120":12799.17},{"date":"2026-01-02","open":21000,"high":23400,"low":17000,"close":18200,"volume":86931,"rsi_14":70.94,"sma_20":13667.0,"sma_60":12801.17,"sma_120":12844.75},{"date":"2026-01-05","open":17330,"high":17330,"low":14500,"close":15000,"volume":74274,"rsi_14":58.2,"sma_20":13810.5,"sma_60":12836.0,"sma_120":12859.92},{"date":"2026-01-06","open":14800,"high":14800,"low":14000,"close":14670,"volume":31778,"rsi_14":56.99,"sma_20":13931.5,"sma_60":12868.0,"sma_120":12873.0},{"date":"2026-01-07","open":14660,"high":15260,"low":14220,"close":14410,"volume":36313,"rsi_14":55.49,"sma_20":14042.5,"sma_60":12901.0,"sma_120":12882.17},{"date":"2026-01-08","open":14300,"high":14300,"low":13680,"close":13990,"volume":11324,"rsi_14":54.46,"sma_20":14132.0,"sma_60":12928.5,"sma_120":12889.08},{"date":"2026-01-09","open":14000,"high":14000,"low":13500,"close":13900,"volume":19177,"rsi_14":53.99,"sma_20":14217.0,"sma_60":12952.83,"sma_120":12895.0},{"date":"2026-01-12","open":13900,"high":14480,"low":13770,"close":13910,"volume":9364,"rsi_14":51.64,"sma_20":14300.0,"sma_60":12975.17,"sma_120":12901.75},{"date":"2026-01-13","open":13920,"high":13920,"low":13190,"close":13490,"volume":13254,"rsi_14":51.01,"sma_20":14366.5,"sma_60":12990.5,"sma_120":12905.0},{"date":"2026-01-14","open":13460,"high":14230,"low":13300,"close":13670,"volume":10887,"rsi_14":51.64,"sma_20":14439.5,"sma_60":13009.83,"sma_120":12911.17},{"date":"2026-01-15","open":13720,"high":14010,"low":13720,"close":14010,"volume":7521,"rsi_14":53.56,"sma_20":14516.0,"sma_60":13030.67,"sma_120":12919.58},{"date":"2026-01-16","open":13720,"high":18210,"low":13720,"close":18210,"volume":34567,"rsi_14":89.51,"sma_20":12525.5,"sma_60":12625.17,"sma_120":12775.58},{"date":"2026-01-19","open":17300,"high":17300,"low":16400,"close":16600,"volume":35796,"rsi_14":50.91,"sma_20":15013.5,"sma_60":13187.33,"sma_120":12995.42},{"date":"2026-01-20","open":16230,"high":16230,"low":15600,"close":15600,"volume":19836,"rsi_14":32.1,"sma_20":15126.0,"sma_60":13239.83,"sma_120":13017.17},{"date":"2026-01-21","open":15600,"high":15600,"low":14510,"close":14720,"volume":10155,"rsi_14":37.52,"sma_20":15205.0,"sma_60":13278.17,"sma_120":13033.42},{"date":"2026-01-22","open":14580,"high":15450,"low":14270,"close":14270,"volume":16334,"rsi_14":35.32,"sma_20":15263.5,"sma_60":13309.17,"sma_120":13045.67},{"date":"2026-01-23","open":14270,"high":14840,"low":14270,"close":14600,"volume":10117,"rsi_14":48.1,"sma_20":15355.0,"sma_60":13343.17,"sma_120":13059.83},{"date":"2026-01-26","open":15000,"high":15000,"low":14150,"close":14230,"volume":13210,"rsi_14":47.92,"sma_20":15441.5,"sma_60":13371.0,"sma_120":13071.17},{"date":"2026-01-27","open":14000,"high":14320,"low":14000,"close":14250,"volume":6463,"rsi_14":49.22,"sma_20":15341.5,"sma_60":13402.5,"sma_120":13083.67},{"date":"2026-01-28","open":14300,"high":15900,"low":14270,"close":15900,"volume":27718,"rsi_14":58.27,"sma_20":15081.5,"sma_60":13462.5,"sma_120":13109.83},{"date":"2026-01-29","open":16150,"high":16670,"low":15310,"close":15810,"volume":31111,"rsi_14":58.27,"sma_20":14972.0,"sma_60":13522.67,"sma_120":13136.33},{"date":"2026-01-30","open":16990,"high":16990,"low":15700,"close":15710,"volume":18058,"rsi_14":57.73,"sma_20":14847.5,"sma_60":13579.67,"sma_120":13160.25},{"date":"2026-02-02","open":15160,"high":15810,"low":15160,"close":15750,"volume":9601,"rsi_14":60.04,"sma_20":14885.0,"sma_60":13637.17,"sma_120":13184.25},{"date":"2026-02-03","open":15550,"high":15550,"low":15000,"close":15000,"volume":12089,"rsi_14":55.62,"sma_20":14901.5,"sma_60":13684.83,"sma_120":13201.42},{"date":"2026-02-04","open":15190,"high":15450,"low":15020,"close":15210,"volume":4322,"rsi_14":64.23,"sma_20":12671.5,"sma_60":12665.33,"sma_120":12793.92},{"date":"2026-02-05","open":15110,"high":15230,"low":14800,"close":14800,"volume":5817,"rsi_14":61.14,"sma_20":12796.5,"sma_60":12695.5,"sma_120":12809.67},{"date":"2026-02-06","open":14800,"high":15600,"low":14300,"close":15600,"volume":5406,"rsi_14":64.03,"sma_20":12969.5,"sma_60":12740.67,"sma_120":12830.25},{"date":"2026-02-09","open":15510,"high":15510,"low":15100,"close":15380,"volume":3318,"rsi_14":63.05,"sma_20":13123.5,"sma_60":12782.17,"sma_120":12848.83},{"date":"2026-02-10","open":15220,"high":15220,"low":15080,"close":15100,"volume":2253,"rsi_14":61.59,"sma_20":13271.5,"sma_60":12817.5,"sma_120":12866.25},{"date":"2026-02-11","open":15100,"high":15250,"low":14890,"close":15200,"volume":1977,"rsi_14":62.42,"sma_20":13426.0,"sma_60":12860.67,"sma_120":12885.5},{"date":"2026-02-12","open":14950,"high":14980,"low":14530,"close":14530,"volume":4374,"rsi_14":59.14,"sma_20":13543.5,"sma_60":12892.33,"sma_120":12900.75},{"date":"2026-02-13","open":14720,"high":14720,"low":14000,"close":14200,"volume":4874,"rsi_14":57.69,"sma_20":13634.5,"sma_60":12914.5,"sma_120":12912.5},{"date":"2026-02-19","open":14200,"high":14370,"low":14200,"close":14350,"volume":4128,"rsi_14":58.57,"sma_20":13735.0,"sma_60":12942.33,"sma_120":12923.75},{"date":"2026-02-20","open":14300,"high":14400,"low":14020,"close":14380,"volume":2888,"rsi_14":57.53,"sma_20":13839.0,"sma_60":12968.17,"sma_120":12934.83},{"date":"2026-02-23","open":14380,"high":14380,"low":13910,"close":14010,"volume":4452,"rsi_14":57.53,"sma_20":13924.5,"sma_60":12988.0,"sma_120":12945.25},{"date":"2026-02-24","open":13840,"high":13990,"low":13810,"close":13940,"volume":4228,"rsi_14":56.72,"sma_20":14011.5,"sma_60":13008.0,"sma_120":12955.25},{"date":"2026-02-25","open":14110,"high":14110,"low":13880,"close":13880,"volume":1538,"rsi_14":28.99,"sma_20":14861.5,"sma_60":14208.0,"sma_120":13390.25},{"date":"2026-02-26","open":13900,"high":13900,"low":13720,"close":13720,"volume":1878,"rsi_14":16.24,"sma_20":14172.0,"sma_60":13040.67,"sma_120":12971.17},{"date":"2026-02-27","open":13500,"high":13700,"low":13490,"close":13490,"volume":3968,"rsi_14":27.84,"sma_20":14798.0,"sma_60":14256.33,"sma_120":13402.58},{"date":"2026-03-03","open":13470,"high":15310,"low":13100,"close":13760,"volume":10404,"rsi_14":36.1,"sma_20":14691.0,"sma_60":14284.5,"sma_120":13409.5},{"date":"2026-03-04","open":13010,"high":13650,"low":12300,"close":12310,"volume":7581,"rsi_14":12.53,"sma_20":14516.0,"sma_60":14283.83,"sma_120":13405.67},{"date":"2026-03-05","open":13490,"high":13490,"low":13020,"close":13340,"volume":15023,"rsi_14":30.38,"sma_20":14397.5,"sma_60":14304.0,"sma_120":13410.17},{"date":"2026-03-06","open":13340,"high":13340,"low":12520,"close":12810,"volume":7095,"rsi_14":28.99,"sma_20":14250.5,"sma_60":14315.33,"sma_120":13408.67},{"date":"2026-03-09","open":12810,"high":14000,"low":12810,"close":12960,"volume":5789,"rsi_14":29.64,"sma_20":14148.5,"sma_60":14327.17,"sma_120":13409.25},{"date":"2026-03-10","open":12940,"high":12990,"low":12850,"close":12990,"volume":2073,"rsi_14":34.16,"sma_20":14037.5,"sma_60":14340.5,"sma_120":13410.08},{"date":"2026-03-11","open":12760,"high":13190,"low":12760,"close":12990,"volume":3230,"rsi_14":36.64,"sma_20":13947.0,"sma_60":14353.67,"sma_120":13410.17},{"date":"2026-03-12","open":13230,"high":13380,"low":13230,"close":13290,"volume":2617,"rsi_14":38.68,"sma_20":13831.5,"sma_60":14371.83,"sma_120":13415.83},{"date":"2026-03-13","open":13290,"high":15000,"low":13150,"close":14020,"volume":16450,"rsi_14":46.65,"sma_20":13763.5,"sma_60":14401.33,"sma_120":13427.42},{"date":"2026-03-16","open":15250,"high":15950,"low":14550,"close":14960,"volume":37163,"rsi_14":57.98,"sma_20":13756.5,"sma_60":13154.17,"sma_120":13001.92},{"date":"2026-03-17","open":14330,"high":14330,"low":13870,"close":14040,"volume":15086,"rsi_14":50.74,"sma_20":13698.5,"sma_60":13180.83,"sma_120":13009.0},{"date":"2026-03-18","open":13860,"high":13860,"low":13230,"close":13230,"volume":10511,"rsi_14":45.7,"sma_20":13633.5,"sma_60":13191.83,"sma_120":13010.08},{"date":"2026-03-19","open":13850,"high":13850,"low":13040,"close":13100,"volume":9735,"rsi_14":45.88,"sma_20":13578.5,"sma_60":13200.67,"sma_120":13010.08},{"date":"2026-03-20","open":12800,"high":12900,"low":12700,"close":12800,"volume":6600,"rsi_14":45.45,"sma_20":13501.0,"sma_60":13205.5,"sma_120":13009.0},{"date":"2026-03-23","open":12800,"high":12800,"low":12570,"close":12570,"volume":4777,"rsi_14":42.12,"sma_20":13410.5,"sma_60":13202.33,"sma_120":13005.42},{"date":"2026-03-24","open":12900,"high":12900,"low":12480,"close":12690,"volume":2775,"rsi_14":53.05,"sma_20":13344.5,"sma_60":13201.5,"sma_120":13003.58},{"date":"2026-03-25","open":12880,"high":12880,"low":12690,"close":12730,"volume":2175,"rsi_14":44.17,"sma_20":13284.0,"sma_60":13202.5,"sma_120":13003.0},{"date":"2026-03-26","open":12600,"high":12930,"low":12600,"close":12610,"volume":2021,"rsi_14":47.93,"sma_20":13220.5,"sma_60":13205.17,"sma_120":12999.83},{"date":"2026-03-27","open":12600,"high":12610,"low":12500,"close":12530,"volume":1974,"rsi_14":45.47,"sma_20":13161.0,"sma_60":13207.0,"sma_120":12997.83},{"date":"2026-03-30","open":13300,"high":13300,"low":12680,"close":12810,"volume":4794,"rsi_14":48.2,"sma_20":13127.0,"sma_60":13213.67,"sma_120":12997.92},{"date":"2026-03-31","open":13280,"high":16650,"low":13280,"close":16650,"volume":47649,"rsi_14":70.7,"sma_20":13271.5,"sma_60":13281.83,"sma_120":13029.17},{"date":"2026-04-01","open":14110,"high":14330,"low":13690,"close":14040,"volume":70445,"rsi_14":53.36,"sma_20":13358.0,"sma_60":13306.5,"sma_120":13038.92},{"date":"2026-04-02","open":14440,"high":15050,"low":14040,"close":14180,"volume":39212,"rsi_14":50.76,"sma_20":13400.0,"sma_60":13336.83,"sma_120":13050.83},{"date":"2026-04-03","open":15800,"high":15800,"low":14180,"close":14200,"volume":22350,"rsi_14":46.06,"sma_20":13469.5,"sma_60":13368.5,"sma_120":13062.83},{"date":"2026-04-06","open":14290,"high":16800,"low":14000,"close":15520,"volume":47352,"rsi_14":57.37,"sma_20":13597.5,"sma_60":13423.83,"sma_120":13086.92},{"date":"2026-04-07","open":14230,"high":15600,"low":14230,"close":14430,"volume":34510,"rsi_14":55.81,"sma_20":13669.5,"sma_60":13459.5,"sma_120":13100.17},{"date":"2026-04-08","open":13460,"high":14010,"low":13460,"close":13580,"volume":22130,"rsi_14":52.17,"sma_20":13699.0,"sma_60":13480.83,"sma_120":13106.08},{"date":"2026-04-09","open":13970,"high":14920,"low":13750,"close":13870,"volume":15526,"rsi_14":54.85,"sma_20":13728.0,"sma_60":13509.67,"sma_120":13113.83},{"date":"2026-04-10","open":13870,"high":14220,"low":13870,"close":14050,"volume":9435,"rsi_14":56.74,"sma_20":13729.5,"sma_60":13538.83,"sma_120":13123.08},{"date":"2026-04-13","open":14720,"high":16200,"low":14520,"close":16050,"volume":67814,"rsi_14":63.06,"sma_20":13784.0,"sma_60":13604.0,"sma_120":13149.58},{"date":"2026-04-14","open":14820,"high":16020,"low":14820,"close":14850,"volume":41597,"rsi_14":57.56,"sma_20":13824.5,"sma_60":13649.67,"sma_120":13165.08},{"date":"2026-04-15","open":14540,"high":14540,"low":13790,"close":14080,"volume":18636,"rsi_14":55.01,"sma_20":13867.0,"sma_60":13681.33,"sma_120":13174.08},{"date":"2026-04-16","open":13990,"high":14000,"low":13790,"close":13950,"volume":11416,"rsi_14":54.82,"sma_20":13909.5,"sma_60":13707.5,"sma_120":13182.58},{"date":"2026-04-17","open":13970,"high":13970,"low":13800,"close":13970,"volume":5098,"rsi_14":54.01,"sma_20":13968.0,"sma_60":13734.67,"sma_120":13190.67},{"date":"2026-04-20","open":14110,"high":14200,"low":13990,"close":14180,"volume":3788,"rsi_14":38.6,"sma_20":14048.5,"sma_60":13766.0,"sma_120":13200.58},{"date":"2026-04-21","open":14000,"high":14070,"low":13820,"close":13880,"volume":5045,"rsi_14":49.06,"sma_20":14108.0,"sma_60":13792.33,"sma_120":13208.67},{"date":"2026-04-22","open":13980,"high":14510,"low":13980,"close":14000,"volume":13174,"rsi_14":48.94,"sma_20":14171.5,"sma_60":13822.33,"sma_120":13217.5},{"date":"2026-04-23","open":13900,"high":14330,"low":13900,"close":14090,"volume":10267,"rsi_14":49.36,"sma_20":14245.5,"sma_60":13853.83,"sma_120":13228.83},{"date":"2026-04-24","open":14100,"high":14250,"low":14090,"close":14220,"volume":6539,"rsi_14":41.19,"sma_20":14330.0,"sma_60":13887.67,"sma_120":13239.83},{"date":"2026-04-27","open":14530,"high":14530,"low":14310,"close":14400,"volume":8544,"rsi_14":49.77,"sma_20":14409.5,"sma_60":13926.0,"sma_120":13252.33},{"date":"2026-04-28","open":14350,"high":14350,"low":14160,"close":14350,"volume":2801,"rsi_14":56.79,"sma_20":14294.5,"sma_60":13957.67,"sma_120":13265.08},{"date":"2026-04-29","open":14170,"high":14170,"low":13900,"close":14160,"volume":3246,"rsi_14":52.6,"sma_20":14300.5,"sma_60":13992.33,"sma_120":13276.58},{"date":"2026-04-30","open":14160,"high":14160,"low":13810,"close":13980,"volume":1008,"rsi_14":31.65,"sma_20":14355.5,"sma_60":13927.5,"sma_120":13883.08},{"date":"2026-05-04","open":13980,"high":13980,"low":13720,"close":13760,"volume":1917,"rsi_14":19.79,"sma_20":14268.5,"sma_60":13996.17,"sma_120":13357.92},{"date":"2026-05-06","open":13520,"high":13520,"low":13370,"close":13370,"volume":3366,"rsi_14":25.17,"sma_20":14161.0,"sma_60":13969.0,"sma_120":13361.92},{"date":"2026-05-07","open":13370,"high":13560,"low":13370,"close":13480,"volume":1417,"rsi_14":37.07,"sma_20":14113.5,"sma_60":13940.17,"sma_120":13366.83},{"date":"2026-05-08","open":13470,"high":13470,"low":13300,"close":13350,"volume":1639,"rsi_14":37.07,"sma_20":14102.0,"sma_60":13916.0,"sma_120":13369.92},{"date":"2026-05-11","open":13490,"high":13600,"low":13400,"close":13580,"volume":1531,"rsi_14":42.29,"sma_20":14087.5,"sma_60":13882.33,"sma_120":13378.0},{"date":"2026-05-12","open":13740,"high":14350,"low":13500,"close":14200,"volume":5864,"rsi_14":50.34,"sma_20":14095.0,"sma_60":13862.67,"sma_120":13391.08},{"date":"2026-05-13","open":14450,"high":14450,"low":14000,"close":14150,"volume":3973,"rsi_14":55.02,"sma_20":14000.0,"sma_60":13846.83,"sma_120":13401.75},{"date":"2026-05-14","open":13750,"high":15130,"low":13750,"close":14190,"volume":16263,"rsi_14":53.64,"sma_20":13967.0,"sma_60":13830.0,"sma_120":13414.33},{"date":"2026-05-15","open":14120,"high":14120,"low":13670,"close":13850,"volume":6602,"rsi_14":45.8,"sma_20":13955.5,"sma_60":13818.67,"sma_120":13422.83},{"date":"2026-05-18","open":13850,"high":13850,"low":13430,"close":13460,"volume":2032,"rsi_14":37.82,"sma_20":13931.0,"sma_60":13806.33,"sma_120":13428.17},{"date":"2026-05-19","open":13260,"high":13420,"low":12500,"close":12500,"volume":3550,"rsi_14":25.64,"sma_20":13857.5,"sma_60":13775.5,"sma_120":13426.17},{"date":"2026-05-20","open":12510,"high":12990,"low":12510,"close":12900,"volume":841,"rsi_14":32.94,"sma_20":13793.5,"sma_60":13750.83,"sma_120":13426.67},{"date":"2026-05-21","open":12600,"high":13070,"low":12600,"close":13070,"volume":919,"rsi_14":37.12,"sma_20":13753.0,"sma_60":13735.17,"sma_120":13428.92},{"date":"2026-05-22","open":13070,"high":13300,"low":12990,"close":12990,"volume":981,"rsi_14":38.01,"sma_20":13702.5,"sma_60":13719.33,"sma_120":13430.83},{"date":"2026-05-26","open":13200,"high":13200,"low":12980,"close":12980,"volume":769,"rsi_14":40.05,"sma_20":13647.0,"sma_60":13704.33,"sma_120":13432.5},{"date":"2026-05-27","open":13170,"high":13170,"low":12500,"close":12500,"volume":4168,"rsi_14":39.15,"sma_20":13561.0,"sma_60":13684.0,"sma_120":13430.75},{"date":"2026-05-28","open":12500,"high":12500,"low":12020,"close":12020,"volume":3651,"rsi_14":33.33,"sma_20":13442.0,"sma_60":13659.5,"sma_120":13424.75},{"date":"2026-05-29","open":12200,"high":12200,"low":12030,"close":12050,"volume":1317,"rsi_14":34.81,"sma_20":13327.0,"sma_60":13631.0,"sma_120":13419.92},{"date":"2026-06-01","open":12050,"high":12050,"low":11310,"close":11500,"volume":2679,"rsi_14":27.39,"sma_20":13194.0,"sma_60":13617.5,"sma_120":13406.42},{"date":"2026-06-02","open":11500,"high":11500,"low":11100,"close":11150,"volume":2593,"rsi_14":14.78,"sma_20":13052.5,"sma_60":13581.0,"sma_120":13391.5},{"date":"2026-06-04","open":10610,"high":10980,"low":10610,"close":10650,"volume":2206,"rsi_14":13.39,"sma_20":12897.0,"sma_60":13545.0,"sma_120":13372.67},{"date":"2026-06-05","open":10400,"high":11000,"low":10210,"close":11000,"volume":1658,"rsi_14":18.66,"sma_20":12778.5,"sma_60":13512.33,"sma_120":13358.08},{"date":"2026-06-08","open":10210,"high":10400,"low":10210,"close":10220,"volume":2508,"rsi_14":17.18,"sma_20":12615.5,"sma_60":13466.17,"sma_120":13339.67},{"date":"2026-06-09","open":10240,"high":10450,"low":10020,"close":10020,"volume":690,"rsi_14":17.79,"sma_20":12449.0,"sma_60":13416.67,"sma_120":13320.33},{"date":"2026-06-10","open":10180,"high":10480,"low":10000,"close":10360,"volume":534,"rsi_14":27.33,"sma_20":12288.0,"sma_60":13367.83,"sma_120":13303.0},{"date":"2026-06-11","open":10360,"high":10360,"low":10020,"close":10040,"volume":1704,"rsi_14":19.18,"sma_20":12080.0,"sma_60":13301.5,"sma_120":13281.92},{"date":"2026-06-12","open":10250,"high":10250,"low":10060,"close":10060,"volume":1376,"rsi_14":16.48,"sma_20":11875.5,"sma_60":13219.83,"sma_120":13261.0},{"date":"2026-06-15","open":10270,"high":10290,"low":10100,"close":10210,"volume":438,"rsi_14":19.52,"sma_20":11676.5,"sma_60":13156.0,"sma_120":13241.83},{"date":"2026-06-16","open":10010,"high":10280,"low":10010,"close":10070,"volume":524,"rsi_14":18.98,"sma_20":11487.5,"sma_60":13103.33,"sma_120":13219.42},{"date":"2026-06-17","open":10200,"high":10300,"low":10080,"close":10230,"volume":521,"rsi_14":31.75,"sma_20":10500.0,"sma_60":12797.0,"sma_120":13076.42},{"date":"2026-06-18","open":10040,"high":11440,"low":10030,"close":10040,"volume":2389,"rsi_14":25.74,"sma_20":11203.0,"sma_60":13009.5,"sma_120":13176.58},{"date":"2026-06-19","open":10040,"high":10100,"low":9380,"close":9380,"volume":3889,"rsi_14":21.66,"sma_20":11027.0,"sma_60":12956.33,"sma_120":13151.0},{"date":"2026-06-22","open":9500,"high":9500,"low":9380,"close":9380,"volume":2756,"rsi_14":24.52,"sma_20":10842.5,"sma_60":12901.17,"sma_120":13125.67},{"date":"2026-06-23","open":9030,"high":9680,"low":8910,"close":9010,"volume":1460,"rsi_14":24.4,"sma_20":10643.5,"sma_60":12839.17,"sma_120":13097.33},{"date":"2026-06-24","open":9010,"high":9010,"low":8740,"close":8990,"volume":825,"rsi_14":27.57,"sma_20":10444.0,"sma_60":12778.83,"sma_120":13067.58},{"date":"2026-06-25","open":8990,"high":9280,"low":8630,"close":8630,"volume":2538,"rsi_14":18.06,"sma_20":10250.5,"sma_60":12713.83,"sma_120":13034.83},{"date":"2026-06-26","open":8180,"high":8180,"low":7250,"close":7250,"volume":9625,"rsi_14":15.55,"sma_20":10012.0,"sma_60":12621.17,"sma_120":12992.25},{"date":"2026-06-29","open":7250,"high":7640,"low":7250,"close":7560,"volume":1286,"rsi_14":22.17,"sma_20":9787.5,"sma_60":12469.67,"sma_120":12952.75},{"date":"2026-06-30","open":7560,"high":7560,"low":7250,"close":7330,"volume":670,"rsi_14":14.85,"sma_20":9579.0,"sma_60":12357.83,"sma_120":12912.17},{"date":"2026-07-01","open":7330,"high":7330,"low":7250,"close":7320,"volume":4904,"rsi_14":16.0,"sma_20":9387.5,"sma_60":12243.5,"sma_120":12870.75},{"date":"2026-07-02","open":7350,"high":7350,"low":7230,"close":7230,"volume":1531,"rsi_14":15.23,"sma_20":9216.5,"sma_60":12127.33,"sma_120":12828.5},{"date":"2026-07-03","open":7450,"high":7450,"low":6700,"close":6950,"volume":2862,"rsi_14":11.19,"sma_20":9014.0,"sma_60":11984.5,"sma_120":12785.25},{"date":"2026-07-06","open":6940,"high":7000,"low":6800,"close":6810,"volume":1958,"rsi_14":11.19,"sma_20":8843.5,"sma_60":11857.5,"sma_120":12739.5},{"date":"2026-07-07","open":7000,"high":7000,"low":6800,"close":6800,"volume":233,"rsi_14":7.65,"sma_20":8682.5,"sma_60":11744.5,"sma_120":12695.0},{"date":"2026-07-08","open":7020,"high":7020,"low":6750,"close":6880,"volume":890,"rsi_14":9.9,"sma_20":8508.5,"sma_60":11628.0,"sma_120":12651.42},{"date":"2026-07-09","open":6730,"high":6900,"low":6730,"close":6860,"volume":827,"rsi_14":11.82,"sma_20":8349.5,"sma_60":11508.17,"sma_120":12607.08},{"date":"2026-07-10","open":7000,"high":7000,"low":6830,"close":6990,"volume":98,"rsi_14":15.16,"sma_20":8196.0,"sma_60":11357.17,"sma_120":12562.17},{"date":"2026-07-13","open":7100,"high":7100,"low":6670,"close":6670,"volume":544,"rsi_14":15.38,"sma_20":8019.0,"sma_60":11220.83,"sma_120":12514.92},{"date":"2026-07-14","open":6970,"high":6970,"low":6650,"close":6650,"volume":251,"rsi_14":15.38,"sma_20":7848.0,"sma_60":11097.0,"sma_120":12467.83},{"date":"2026-07-15","open":6820,"high":6900,"low":6750,"close":6780,"volume":758,"rsi_14":20.63,"sma_20":7675.5,"sma_60":10977.5,"sma_120":12421.83},{"date":"2026-07-16","open":6890,"high":6890,"low":6680,"close":6680,"volume":249,"rsi_14":34.76,"sma_20":7507.5,"sma_60":10856.0,"sma_120":12375.83},{"date":"2026-07-20","open":6860,"high":6860,"low":6700,"close":6780,"volume":427,"rsi_14":26.51,"sma_20":7377.5,"sma_60":10732.67,"sma_120":12330.67},{"date":"2026-07-21","open":6970,"high":6970,"low":6700,"close":6960,"volume":1702,"rsi_14":38.51,"sma_20":7256.5,"sma_60":10617.33,"sma_120":12287.08},{"date":"2026-07-22","open":7700,"high":7700,"low":6700,"close":6700,"volume":622,"rsi_14":33.33,"sma_20":7141.0,"sma_60":10495.67,"sma_120":12242.08},{"date":"2026-07-23","open":7200,"high":7200,"low":6920,"close":6970,"volume":809,"rsi_14":43.63,"sma_20":7040.0,"sma_60":10377.0,"sma_120":12196.42},{"date":"2026-07-24","open":7400,"high":7500,"low":7390,"close":7400,"volume":2304,"rsi_14":60.27,"sma_20":6978.5,"sma_60":10263.33,"sma_120":12157.42},{"date":"2026-07-27","open":7660,"high":7660,"low":6870,"close":7000,"volume":853,"rsi_14":53.88,"sma_20":6966.0,"sma_60":10140.0,"sma_120":12113.83},{"date":"2026-07-28","open":7000,"high":7800,"low":7000,"close":7150,"volume":2532,"rsi_14":56.76,"sma_20":6945.5,"sma_60":10020.0,"sma_120":12072.83},{"date":"2026-07-29","open":7700,"high":7700,"low":6550,"close":6650,"volume":1820,"rsi_14":46.18,"sma_20":6911.5,"sma_60":9894.83,"sma_120":11976.5},{"date":"2026-07-30","open":6520,"high":6690,"low":6510,"close":6510,"volume":739,"rsi_14":44.41,"sma_20":6871.0,"sma_60":9770.33,"sma_120":11899.83},{"date":"2026-07-31","open":6700,"high":6980,"low":6600,"close":6900,"volume":416,"rsi_14":48.67,"sma_20":6854.5,"sma_60":9656.0,"sma_120":11826.08},{"date":"2026-08-03","open":7590,"high":7590,"low":6900,"close":6900,"volume":1642,"rsi_14":53.75,"sma_20":6852.0,"sma_60":9548.17,"sma_120":11758.58},{"date":"2026-08-04","open":7100,"high":7100,"low":6900,"close":7080,"volume":592,"rsi_14":56.66,"sma_20":6865.5,"sma_60":9441.5,"sma_120":11690.83},{"date":"2026-08-05","open":7050,"high":7050,"low":6930,"close":7040,"volume":433,"rsi_14":54.14,"sma_20":6877.5,"sma_60":9336.33,"sma_120":11626.17},{"date":"2026-08-06","open":7180,"high":7180,"low":6970,"close":6970,"volume":209,"rsi_14":54.66,"sma_20":6882.0,"sma_60":9226.17,"sma_120":11554.25},{"date":"2026-08-07","open":7050,"high":7200,"low":6910,"close":7150,"volume":982,"rsi_14":55.8,"sma_20":6896.5,"sma_60":9108.67,"sma_120":11485.67},{"date":"2026-08-10","open":7150,"high":7370,"low":7050,"close":7120,"volume":467,"rsi_14":52.63,"sma_20":6903.0,"sma_60":8991.5,"sma_120":11419.17},{"date":"2026-08-11","open":7290,"high":7300,"low":7040,"close":7040,"volume":1253,"rsi_14":55.94,"sma_20":6921.5,"sma_60":8872.33,"sma_120":11351.17},{"date":"2026-08-12","open":7190,"high":7190,"low":7110,"close":7110,"volume":105,"rsi_14":52.63,"sma_20":6944.5,"sma_60":8760.0,"sma_120":11289.33},{"date":"2026-08-13","open":7110,"high":7490,"low":7110,"close":7300,"volume":139,"rsi_14":47.93,"sma_20":6970.5,"sma_60":8657.33,"sma_120":11231.83},{"date":"2026-08-14","open":7670,"high":7670,"low":7230,"close":7290,"volume":417,"rsi_14":57.14,"sma_20":7001.0,"sma_60":8570.5,"sma_120":11173.0},{"date":"2026-08-18","open":7200,"high":7470,"low":7200,"close":7470,"volume":237,"rsi_14":57.77,"sma_20":7035.5,"sma_60":8480.0,"sma_120":11115.42},{"date":"2026-08-19","open":7010,"high":7390,"low":7010,"close":7060,"volume":718,"rsi_14":60.41,"sma_20":7040.5,"sma_60":8379.83,"sma_120":11057.5},{"date":"2026-08-20","open":6910,"high":7300,"low":6910,"close":7050,"volume":194,"rsi_14":64.67,"sma_20":7058.0,"sma_60":8280.83,"sma_120":11000.08},{"date":"2026-08-21","open":7300,"high":7300,"low":7070,"close":7270,"volume":658,"rsi_14":61.08,"sma_20":7073.0,"sma_60":8185.67,"sma_120":10945.0},{"date":"2026-08-24","open":7350,"high":7750,"low":7340,"close":7690,"volume":1950,"rsi_14":68.9,"sma_20":7087.5,"sma_60":8105.5,"sma_120":10894.75},{"date":"2026-08-25","open":7690,"high":7690,"low":7660,"close":7660,"volume":213,"rsi_14":64.95,"sma_20":7120.5,"sma_60":8032.83,"sma_120":10846.17},{"date":"2026-08-26","open":8100,"high":8100,"low":7940,"close":7940,"volume":842,"rsi_14":70.64,"sma_20":7160.0,"sma_60":7964.33,"sma_120":10797.67},{"date":"2026-08-27","open":7900,"high":7900,"low":7530,"close":7770,"volume":564,"rsi_14":67.54,"sma_20":7216.0,"sma_60":7902.17,"sma_120":10759.83},{"date":"2026-08-28","open":8000,"high":8000,"low":7850,"close":7900,"volume":146,"rsi_14":66.82,"sma_20":7285.5,"sma_60":7848.0,"sma_120":10714.5},{"date":"2026-08-31","open":7890,"high":7890,"low":7820,"close":7820,"volume":7,"rsi_14":65.35,"sma_20":7331.5,"sma_60":7800.83,"sma_120":10672.92},{"date":"2026-09-01","open":7600,"high":7700,"low":7590,"close":7700,"volume":253,"rsi_14":64.22,"sma_20":7371.5,"sma_60":7745.83,"sma_120":10629.08},{"date":"2026-09-02","open":8090,"high":8090,"low":7500,"close":7500,"volume":540,"rsi_14":57.96,"sma_20":7392.5,"sma_60":7700.5,"sma_120":10583.33},{"date":"2026-09-03","open":8000,"high":8000,"low":7150,"close":7170,"volume":680,"rsi_14":47.49,"sma_20":7399.0,"sma_60":7653.0,"sma_120":10534.83},{"date":"2026-09-04","open":7170,"high":7280,"low":7170,"close":7280,"volume":253,"rsi_14":49.81,"sma_20":7414.5,"sma_60":7601.67,"sma_120":10484.75},{"date":"2026-09-07","open":7480,"high":7480,"low":7410,"close":7410,"volume":63,"rsi_14":48.86,"sma_20":7427.5,"sma_60":7557.83,"sma_120":10429.67},{"date":"2026-09-08","open":7430,"high":7430,"low":7420,"close":7420,"volume":249,"rsi_14":58.04,"sma_20":7442.5,"sma_60":7513.83,"sma_120":10366.83},{"date":"2026-09-09","open":7420,"high":7420,"low":7110,"close":7130,"volume":1256,"rsi_14":51.59,"sma_20":7447.0,"sma_60":7462.5,"sma_120":10309.25},{"date":"2026-09-10","open":7150,"high":7280,"low":7150,"close":7160,"volume":519,"rsi_14":47.64,"sma_20":7449.5,"sma_60":7414.0,"sma_120":10258.67},{"date":"2026-09-11","open":7160,"high":7200,"low":6950,"close":6950,"volume":559,"rsi_14":32.55,"sma_20":7432.0,"sma_60":7359.33,"sma_120":10207.42},{"date":"2026-09-14","open":7050,"high":7050,"low":6710,"close":7000,"volume":319,"rsi_14":34.58,"sma_20":7417.5,"sma_60":7308.67,"sma_120":10159.08},{"date":"2026-09-15","open":7200,"high":7200,"low":6700,"close":7100,"volume":312,"rsi_14":28.57,"sma_20":7399.0,"sma_60":7270.67,"sma_120":10113.5},{"date":"2026-09-16","open":7100,"high":7100,"low":7080,"close":7080,"volume":92,"rsi_14":30.94,"sma_20":7400.0,"sma_60":7232.33,"sma_120":10066.75},{"date":"2026-09-17","open":7080,"high":7080,"low":6920,"close":6990,"volume":440,"rsi_14":24.29,"sma_20":7397.0,"sma_60":7198.67,"sma_120":10018.92},{"date":"2026-09-18","open":7190,"high":7190,"low":6900,"close":7130,"volume":381,"rsi_14":31.15,"sma_20":7390.0,"sma_60":7167.67,"sma_120":9973.25},{"date":"2026-09-21","open":7350,"high":7350,"low":6960,"close":6990,"volume":376,"rsi_14":30.81,"sma_20":7355.0,"sma_60":7140.33,"sma_120":9927.08},{"date":"2026-09-22","open":7100,"high":7100,"low":6960,"close":7100,"volume":152,"rsi_14":38.64,"sma_20":7327.0,"sma_60":7137.83,"sma_120":9879.5},{"date":"2026-09-23","open":7300,"high":7300,"low":7000,"close":7180,"volume":595,"rsi_14":50.33,"sma_20":7289.0,"sma_60":7131.5,"sma_120":9800.58},{"date":"2026-09-28","open":7300,"high":7300,"low":7000,"close":7010,"volume":459,"rsi_14":41.4,"sma_20":7251.0,"sma_60":7126.17,"sma_120":9742.0},{"date":"2026-09-29","open":7170,"high":7300,"low":7020,"close":7020,"volume":617,"rsi_14":36.55,"sma_20":7207.0,"sma_60":7121.17,"sma_120":9682.33},{"date":"2026-09-30","open":7230,"high":7230,"low":7010,"close":7010,"volume":506,"rsi_14":35.86,"sma_20":7166.5,"sma_60":7117.5,"sma_120":9622.42},{"date":"2026-10-01","open":7360,"high":7360,"low":6740,"close":7020,"volume":1878,"rsi_14":45.3,"sma_20":7132.5,"sma_60":7118.67,"sma_120":9551.58},{"date":"2026-10-02","open":7020,"high":7300,"low":6900,"close":7300,"volume":110,"rsi_14":54.93,"sma_20":7122.5,"sma_60":7126.83,"sma_120":9492.17},{"date":"2026-10-06","open":7400,"high":7400,"low":7010,"close":7200,"volume":85,"rsi_14":59.54,"sma_20":7124.0,"sma_60":7133.5,"sma_120":9439.0},{"date":"2026-10-07","open":7160,"high":7180,"low":7150,"close":7180,"volume":288,"rsi_14":57.03,"sma_20":7119.0,"sma_60":7138.5,"sma_120":9383.25},{"date":"2026-10-08","open":7650,"high":7650,"low":7020,"close":7270,"volume":219,"rsi_14":56.69,"sma_20":7112.0,"sma_60":7145.33,"sma_120":9326.75},{"date":"2026-10-12","open":7500,"high":7500,"low":7060,"close":7300,"volume":265,"rsi_14":58.59,"sma_20":7106.0,"sma_60":7150.5,"sma_120":9253.83},{"date":"2026-10-13","open":7020,"high":7100,"low":7020,"close":7100,"volume":170,"rsi_14":53.96,"sma_20":7104.5,"sma_60":7157.67,"sma_120":9189.25},{"date":"2026-10-14","open":7100,"high":7110,"low":7100,"close":7110,"volume":17,"rsi_14":49.21,"sma_20":7102.0,"sma_60":7165.33,"sma_120":9131.17},{"date":"2026-10-15","open":7260,"high":7260,"low":6950,"close":6960,"volume":1367,"rsi_14":48.82,"sma_20":7102.5,"sma_60":7168.33,"sma_120":9072.92},{"date":"2026-10-16","open":6960,"high":7300,"low":6960,"close":6980,"volume":900,"rsi_14":44.92,"sma_20":7101.5,"sma_60":7173.33,"sma_120":9014.67},{"date":"2026-10-19","open":7300,"high":7300,"low":7000,"close":7000,"volume":86,"rsi_14":41.96,"sma_20":7096.5,"sma_60":7177.0,"sma_120":8954.83},{"date":"2026-10-20","open":6910,"high":6910,"low":6750,"close":6750,"volume":398,"rsi_14":39.17,"sma_20":7080.0,"sma_60":7173.5,"sma_120":8895.42},{"date":"2026-10-21","open":6790,"high":7090,"low":6790,"close":7000,"volume":330,"rsi_14":49.31,"sma_20":7080.5,"sma_60":7178.5,"sma_120":8837.08},{"date":"2026-10-22","open":6990,"high":7290,"low":6760,"close":6810,"volume":346,"rsi_14":43.83,"sma_20":7064.5,"sma_60":7175.83,"sma_120":8776.42},{"date":"2026-10-23","open":7280,"high":7290,"low":7140,"close":7140,"volume":1083,"rsi_14":53.09,"sma_20":7072.0,"sma_60":7171.5,"sma_120":8717.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.09,"pbr":7.56,"ttm_eps":null,"close":18270.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.46,"pbr":7.07,"ttm_eps":null,"close":17460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.14,"ttm_eps":null,"close":16430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.75,"ttm_eps":null,"close":13500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.81,"ttm_eps":null,"close":12940.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.77,"ttm_eps":null,"close":12940.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.52,"pbr":8.19,"ttm_eps":null,"close":18000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.52,"ttm_eps":null,"close":16650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.3,"ttm_eps":null,"close":7330.0}],"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":"남선알미우","phase":"above-fold","symbol_resolved":true}