{"status":"ok","report":{"price_analysis":{"current":2670.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2670.0,"low_30d":2670.0},"summary":"진원생명과학(011000)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 485.00억. 현재가 2,670원, 전일 대비 +0.0%, 30일 +0.0%. ROE -53.1%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -53.1%로 적자 상태입니다. 시가총액 485.00억. 매출 123.65억, 영업이익 -399.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.36,"roe":-53.09,"eps":-1045.0,"revenue":12365281034.0,"operating_income":-39938162129.0,"net_income":-48935522000.0,"market_cap":48499999980,"profit_margin":-395.75,"roa":-15.23,"operating_margin":-322.99,"gross_margin":-325.27,"debt_ratio":2.4862676305289355,"total_assets":124422392254.0,"total_equity":35689283050.0,"total_debt":88733109204.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-3.95)가 시그널선(-5.81)을 상회합니다(골든크로스). SMA20 2670, SMA60 2670 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-3.951038664792577,"macd_signal":-5.806118244898536,"sma_20":2670.0,"sma_60":2670.0,"bb_upper":2670.0,"bb_lower":2670.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":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":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,045, PBR 1.36x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,045원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -20.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.3,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-446.7,"unit":"%","percentile":3,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -53.1%","metrics":[{"name":"ROE","value":-53.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-322.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-395.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-15.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.4x, 순차입금비율 2.5x","metrics":[{"name":"유동비율","value":0.38,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.47,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-27.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,045, PBR 1.36x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -20.3%"},"profitability":{"grade":"C","reason":"ROE -53.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-15.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-53.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-32.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.49,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-325.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-322.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-395.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.36,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.83,"pbr_5y_low":2.13,"pbr_5y_avg":4.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.72,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.76},{"quarter":"2024-Q3","per":null,"pbr":4.22},{"quarter":"2024-Q4","per":null,"pbr":3.52},{"quarter":"2025-Q1","per":null,"pbr":3.72},{"quarter":"2025-Q2","per":null,"pbr":5.85},{"quarter":"2025-Q3","per":null,"pbr":5.73},{"quarter":"2025-Q4","per":null,"pbr":6.83},{"quarter":"2026-Q1","per":null,"pbr":2.55},{"quarter":"2026-Q2","per":null,"pbr":2.13},{"quarter":"현재","per":null,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-53.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:37.865539+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"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":-0.5309436365379718,"dividend_yield":null,"eps":-1045.0,"revenue":2056175287.0,"operating_income":-12810356801.0,"net_income":-18948997728.0,"market_cap":null,"profit_margin":-9.215652890978452,"operating_margin":-6.230187125578462,"roa":-0.152295719321301,"gross_margin":-3.2526954770271974,"total_equity":35689283050.0,"total_assets":124422392254.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.74,"roe":-0.04656448403135885,"dividend_yield":null,"eps":-26.21,"revenue":2580978673.0,"operating_income":-2343245720.0,"net_income":-2381998624.0,"market_cap":76100000000.0,"profit_margin":-0.9229051944204112,"operating_margin":-0.9078903845711863,"roa":-0.018143400529389148,"gross_margin":0.01722782929791377,"total_equity":51154837717.0,"total_assets":131287330627.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3945453613622431,"dividend_yield":null,"eps":-208.68928707054533,"revenue":2651891909.0,"operating_income":-13123180102.0,"net_income":-16136140521.0,"market_cap":null,"profit_margin":-6.084765546528163,"operating_margin":-4.948610483505194,"roa":-0.13536216534702938,"gross_margin":-2.4141872801347275,"total_equity":40898061671.0,"total_assets":119207169002.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2071657904193788,"dividend_yield":null,"eps":-148.32103828603462,"revenue":5076235165.0,"operating_income":-11661379506.0,"net_income":-11468385127.0,"market_cap":null,"profit_margin":-2.2592304639613756,"operating_margin":-2.297249659827373,"roa":-0.09134922725371827,"gross_margin":-0.7418049315294084,"total_equity":55358488985.0,"total_assets":125544413147.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2465743666043586,"dividend_yield":null,"eps":-198.62121648738548,"revenue":6812910584.0,"operating_income":-10185945964.0,"net_income":-15409161686.0,"market_cap":null,"profit_margin":-2.261758978928645,"operating_margin":-1.4950946204873896,"roa":-0.121646299025188,"gross_margin":-0.47019151352478694,"total_equity":62492958608.0,"total_assets":126671849530.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11570661739841549,"dividend_yield":null,"eps":-113.4978379927917,"revenue":8503754012.0,"operating_income":-9065743722.0,"net_income":-8837292267.0,"market_cap":null,"profit_margin":-1.0392224721610397,"operating_margin":-1.066087249138081,"roa":-0.061271385785952606,"gross_margin":-0.20750552738354539,"total_equity":76376723006.0,"total_assets":144231963316.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.18278344648098535,"dividend_yield":null,"eps":-201.20071280540347,"revenue":10505245119.0,"operating_income":-9864724322.0,"net_income":-15647221280.0,"market_cap":null,"profit_margin":-1.4894675091112455,"operating_margin":-0.9390284767519093,"roa":-0.1033950012176891,"gross_margin":-0.375834825011283,"total_equity":85605242604.0,"total_assets":151334407812.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1201110910169606,"dividend_yield":null,"eps":-137.13329761607952,"revenue":8892979749.0,"operating_income":-10381120431.0,"net_income":-10603333748.0,"market_cap":null,"profit_margin":-1.1923263121331549,"operating_margin":-1.1673388137611962,"roa":-0.07670688515053117,"gross_margin":-0.3054521444632157,"total_equity":88279389174.0,"total_assets":138231838344.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1214515949174743,"dividend_yield":null,"eps":-165.61297408333928,"revenue":9290167297.0,"operating_income":-11693749586.0,"net_income":-12805421205.0,"market_cap":null,"profit_margin":-1.3783843493469867,"operating_margin":-1.2587232513860294,"roa":-0.08502687658695006,"gross_margin":-0.2162421279161169,"total_equity":105436418630.0,"total_assets":150604393799.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08345522559303585,"dividend_yield":null,"eps":-122.27626555189121,"revenue":7031706684.0,"operating_income":-11099519117.0,"net_income":-9480631137.0,"market_cap":null,"profit_margin":-1.3482688574841015,"operating_margin":-1.5784957501506613,"roa":-0.06239653081059341,"gross_margin":-0.31214546434286394,"total_equity":113601408056.0,"total_assets":151941638643.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3569956942495373,"dividend_yield":null,"eps":-514.7499283139683,"revenue":12754567991.0,"operating_income":-11275758706.0,"net_income":-39801167051.0,"market_cap":null,"profit_margin":-3.1205421523555232,"operating_margin":-0.8840564975588753,"roa":-0.2635704381360277,"gross_margin":-0.0787170662862477,"total_equity":111489207551.0,"total_assets":151007705312.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07298863476040861,"dividend_yield":null,"eps":-149.4736030020004,"revenue":11725972657.0,"operating_income":-11827130211.0,"net_income":-11557503004.0,"market_cap":null,"profit_margin":-0.9856327779427808,"operating_margin":-1.0086267942932319,"roa":-0.0603843929819839,"gross_margin":-0.10869163832129171,"total_equity":158346611660.0,"total_assets":191398843861.0}],"current_price":2670.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29425.0},{"date":"2016-10-25","close":28810.0},{"date":"2016-10-26","close":27820.0},{"date":"2016-10-27","close":28440.0},{"date":"2016-10-28","close":27950.0},{"date":"2016-10-31","close":27205.0},{"date":"2016-11-01","close":27700.0},{"date":"2016-11-02","close":26345.0},{"date":"2016-11-03","close":26595.0},{"date":"2016-11-04","close":26225.0},{"date":"2016-11-07","close":26840.0},{"date":"2016-11-08","close":27455.0},{"date":"2016-11-09","close":25730.0},{"date":"2016-11-10","close":26960.0},{"date":"2016-11-11","close":28195.0},{"date":"2016-11-14","close":27455.0},{"date":"2016-11-15","close":29055.0},{"date":"2016-11-16","close":28935.0},{"date":"2016-11-17","close":29055.0},{"date":"2016-11-18","close":28565.0},{"date":"2016-11-21","close":31275.0},{"date":"2016-11-22","close":31275.0},{"date":"2016-11-23","close":30045.0},{"date":"2016-11-24","close":29305.0},{"date":"2016-11-25","close":29425.0},{"date":"2016-11-28","close":28315.0},{"date":"2016-11-29","close":27580.0},{"date":"2016-11-30","close":28070.0},{"date":"2016-12-01","close":27455.0},{"date":"2016-12-02","close":27820.0},{"date":"2016-12-05","close":26595.0},{"date":"2016-12-06","close":27085.0},{"date":"2016-12-07","close":26960.0},{"date":"2016-12-08","close":26470.0},{"date":"2016-12-09","close":26840.0},{"date":"2016-12-12","close":27205.0},{"date":"2016-12-13","close":27580.0},{"date":"2016-12-14","close":27700.0},{"date":"2016-12-15","close":27820.0},{"date":"2016-12-16","close":28070.0},{"date":"2016-12-19","close":30165.0},{"date":"2016-12-20","close":29670.0},{"date":"2016-12-21","close":29180.0},{"date":"2016-12-22","close":29795.0},{"date":"2016-12-23","close":29180.0},{"date":"2016-12-26","close":28810.0},{"date":"2016-12-27","close":28440.0},{"date":"2016-12-28","close":29550.0},{"date":"2016-12-29","close":28935.0},{"date":"2017-01-02","close":29180.0},{"date":"2017-01-03","close":29915.0},{"date":"2017-01-04","close":30045.0},{"date":"2017-01-05","close":29915.0},{"date":"2017-01-06","close":30165.0},{"date":"2017-01-09","close":29550.0},{"date":"2017-01-10","close":29055.0},{"date":"2017-01-11","close":28810.0},{"date":"2017-01-12","close":28315.0},{"date":"2017-01-13","close":27700.0},{"date":"2017-01-16","close":27455.0},{"date":"2017-01-17","close":27455.0},{"date":"2017-01-18","close":27580.0},{"date":"2017-01-19","close":27580.0},{"date":"2017-01-20","close":27330.0},{"date":"2017-01-23","close":26470.0},{"date":"2017-01-24","close":25605.0},{"date":"2017-01-25","close":25980.0},{"date":"2017-01-26","close":26345.0},{"date":"2017-01-31","close":26595.0},{"date":"2017-02-01","close":27205.0},{"date":"2017-02-02","close":26345.0},{"date":"2017-02-03","close":25730.0},{"date":"2017-02-06","close":26100.0},{"date":"2017-02-07","close":25855.0},{"date":"2017-02-08","close":25485.0},{"date":"2017-02-09","close":25855.0},{"date":"2017-02-10","close":26345.0},{"date":"2017-02-13","close":25855.0},{"date":"2017-02-14","close":26100.0},{"date":"2017-02-15","close":26345.0},{"date":"2017-02-16","close":25730.0},{"date":"2017-02-17","close":25980.0},{"date":"2017-02-20","close":25605.0},{"date":"2017-02-21","close":25730.0},{"date":"2017-02-22","close":25605.0},{"date":"2017-02-23","close":25240.0},{"date":"2017-02-24","close":25485.0},{"date":"2017-02-27","close":25240.0},{"date":"2017-02-28","close":25730.0},{"date":"2017-03-02","close":25730.0},{"date":"2017-03-03","close":25855.0},{"date":"2017-03-06","close":25360.0},{"date":"2017-03-07","close":25240.0},{"date":"2017-03-08","close":25360.0},{"date":"2017-03-09","close":25110.0},{"date":"2017-03-10","close":25110.0},{"date":"2017-03-13","close":24745.0},{"date":"2017-03-14","close":24620.0},{"date":"2017-03-15","close":24080.0},{"date":"2017-03-16","close":23515.0},{"date":"2017-03-17","close":22995.0},{"date":"2017-03-20","close":23885.0},{"date":"2017-03-21","close":23710.0},{"date":"2017-03-22","close":23785.0},{"date":"2017-03-23","close":23390.0},{"date":"2017-03-24","close":23515.0},{"date":"2017-03-27","close":23195.0},{"date":"2017-03-28","close":24300.0},{"date":"2017-03-29","close":23930.0},{"date":"2017-03-30","close":23685.0},{"date":"2017-03-31","close":24105.0},{"date":"2017-04-03","close":24745.0},{"date":"2017-04-04","close":24325.0},{"date":"2017-04-05","close":24255.0},{"date":"2017-04-06","close":24005.0},{"date":"2017-04-07","close":24180.0},{"date":"2017-04-10","close":23535.0},{"date":"2017-04-11","close":23585.0},{"date":"2017-04-12","close":23615.0},{"date":"2017-04-13","close":23955.0},{"date":"2017-04-14","close":23515.0},{"date":"2017-04-17","close":23830.0},{"date":"2017-04-18","close":23885.0},{"date":"2017-04-19","close":23910.0},{"date":"2017-04-20","close":24105.0},{"date":"2017-04-21","close":24130.0},{"date":"2017-04-24","close":23685.0},{"date":"2017-04-25","close":23785.0},{"date":"2017-04-26","close":23885.0},{"date":"2017-04-27","close":23830.0},{"date":"2017-04-28","close":23660.0},{"date":"2017-05-02","close":23585.0},{"date":"2017-05-04","close":23660.0},{"date":"2017-05-08","close":24275.0},{"date":"2017-05-10","close":24130.0},{"date":"2017-05-11","close":25110.0},{"date":"2017-05-12","close":24870.0},{"date":"2017-05-15","close":25360.0},{"date":"2017-05-16","close":24745.0},{"date":"2017-05-17","close":24575.0},{"date":"2017-05-18","close":24400.0},{"date":"2017-05-19","close":24350.0},{"date":"2017-05-22","close":24005.0},{"date":"2017-05-23","close":24155.0},{"date":"2017-05-24","close":24005.0},{"date":"2017-05-25","close":25110.0},{"date":"2017-05-26","close":24550.0},{"date":"2017-05-29","close":24870.0},{"date":"2017-05-30","close":25240.0},{"date":"2017-05-31","close":25360.0},{"date":"2017-06-01","close":25605.0},{"date":"2017-06-02","close":26470.0},{"date":"2017-06-05","close":26715.0},{"date":"2017-06-07","close":26225.0},{"date":"2017-06-08","close":26225.0},{"date":"2017-06-09","close":26595.0},{"date":"2017-06-12","close":26470.0},{"date":"2017-06-13","close":26225.0},{"date":"2017-06-14","close":26470.0},{"date":"2017-06-15","close":25855.0},{"date":"2017-06-16","close":25980.0},{"date":"2017-06-19","close":26715.0},{"date":"2017-06-20","close":26100.0},{"date":"2017-06-21","close":25855.0},{"date":"2017-06-22","close":25240.0},{"date":"2017-06-23","close":25605.0},{"date":"2017-06-26","close":25605.0},{"date":"2017-06-27","close":25730.0},{"date":"2017-06-28","close":24990.0},{"date":"2017-06-29","close":24745.0},{"date":"2017-06-30","close":24990.0},{"date":"2017-07-03","close":24575.0},{"date":"2017-07-04","close":24325.0},{"date":"2017-07-05","close":24275.0},{"date":"2017-07-06","close":24450.0},{"date":"2017-07-07","close":24275.0},{"date":"2017-07-10","close":23955.0},{"date":"2017-07-11","close":23615.0},{"date":"2017-07-12","close":23415.0},{"date":"2017-07-13","close":23195.0},{"date":"2017-07-14","close":23095.0},{"date":"2017-07-17","close":23465.0},{"date":"2017-07-18","close":23165.0},{"date":"2017-07-19","close":23020.0},{"date":"2017-07-20","close":22555.0},{"date":"2017-07-21","close":22605.0},{"date":"2017-07-24","close":22400.0},{"date":"2017-07-25","close":22400.0},{"date":"2017-07-26","close":22210.0},{"date":"2017-07-27","close":22475.0},{"date":"2017-07-28","close":21790.0},{"date":"2017-07-31","close":21275.0},{"date":"2017-08-01","close":21420.0},{"date":"2017-08-02","close":21985.0},{"date":"2017-08-03","close":21370.0},{"date":"2017-08-04","close":21370.0},{"date":"2017-08-07","close":21790.0},{"date":"2017-08-08","close":21760.0},{"date":"2017-08-09","close":21220.0},{"date":"2017-08-10","close":21220.0},{"date":"2017-08-11","close":20185.0},{"date":"2017-08-14","close":19400.0},{"date":"2017-08-16","close":19645.0},{"date":"2017-08-17","close":19940.0},{"date":"2017-08-18","close":19995.0},{"date":"2017-08-21","close":19920.0},{"date":"2017-08-22","close":20165.0},{"date":"2017-08-23","close":19765.0},{"date":"2017-08-24","close":19670.0},{"date":"2017-08-25","close":19795.0},{"date":"2017-08-28","close":20065.0},{"date":"2017-08-29","close":19820.0},{"date":"2017-08-30","close":19870.0},{"date":"2017-08-31","close":19625.0},{"date":"2017-09-01","close":19625.0},{"date":"2017-09-04","close":16985.0},{"date":"2017-09-05","close":16985.0},{"date":"2017-09-06","close":17160.0},{"date":"2017-09-07","close":17110.0},{"date":"2017-09-08","close":16295.0},{"date":"2017-09-11","close":16390.0},{"date":"2017-09-12","close":16740.0},{"date":"2017-09-13","close":15925.0},{"date":"2017-09-14","close":15335.0},{"date":"2017-09-15","close":15385.0},{"date":"2017-09-18","close":17500.0},{"date":"2017-09-19","close":16615.0},{"date":"2017-09-20","close":16320.0},{"date":"2017-09-21","close":16000.0},{"date":"2017-09-22","close":15755.0},{"date":"2017-09-25","close":15285.0},{"date":"2017-09-26","close":16075.0},{"date":"2017-09-27","close":16715.0},{"date":"2017-09-28","close":16340.0},{"date":"2017-09-29","close":16370.0},{"date":"2017-10-10","close":16610.0},{"date":"2017-10-11","close":16715.0},{"date":"2017-10-12","close":16695.0},{"date":"2017-10-13","close":17520.0},{"date":"2017-10-16","close":17790.0},{"date":"2017-10-17","close":18405.0},{"date":"2017-10-18","close":17975.0},{"date":"2017-10-19","close":18730.0},{"date":"2017-10-20","close":18940.0},{"date":"2017-10-23","close":18060.0},{"date":"2017-10-24","close":18245.0},{"date":"2017-10-25","close":17840.0},{"date":"2017-10-26","close":17255.0},{"date":"2017-10-27","close":17255.0},{"date":"2017-10-30","close":17280.0},{"date":"2017-10-31","close":16930.0},{"date":"2017-11-01","close":17090.0},{"date":"2017-11-02","close":17120.0},{"date":"2017-11-03","close":17145.0},{"date":"2017-11-06","close":16930.0},{"date":"2017-11-07","close":16905.0},{"date":"2017-11-08","close":17415.0},{"date":"2017-11-09","close":17225.0},{"date":"2017-11-10","close":17870.0},{"date":"2017-11-13","close":17955.0},{"date":"2017-11-14","close":18350.0},{"date":"2017-11-15","close":19020.0},{"date":"2017-11-16","close":18405.0},{"date":"2017-11-17","close":18060.0},{"date":"2017-11-20","close":18910.0},{"date":"2017-11-21","close":18595.0},{"date":"2017-11-22","close":18195.0},{"date":"2017-11-23","close":18325.0},{"date":"2017-11-24","close":17790.0},{"date":"2017-11-27","close":17360.0},{"date":"2017-11-28","close":16930.0},{"date":"2017-11-29","close":16800.0},{"date":"2017-11-30","close":16800.0},{"date":"2017-12-01","close":17495.0},{"date":"2017-12-04","close":17600.0},{"date":"2017-12-05","close":17600.0},{"date":"2017-12-06","close":18270.0},{"date":"2017-12-07","close":17710.0},{"date":"2017-12-08","close":17280.0},{"date":"2017-12-11","close":17415.0},{"date":"2017-12-12","close":17015.0},{"date":"2017-12-13","close":16930.0},{"date":"2017-12-14","close":16875.0},{"date":"2017-12-15","close":16585.0},{"date":"2017-12-18","close":16475.0},{"date":"2017-12-19","close":15805.0},{"date":"2017-12-20","close":15805.0},{"date":"2017-12-21","close":15595.0},{"date":"2017-12-22","close":15380.0},{"date":"2017-12-26","close":15485.0},{"date":"2017-12-27","close":15890.0},{"date":"2017-12-28","close":15835.0},{"date":"2018-01-02","close":16370.0},{"date":"2018-01-03","close":19375.0},{"date":"2018-01-04","close":18270.0},{"date":"2018-01-05","close":18540.0},{"date":"2018-01-08","close":18245.0},{"date":"2018-01-09","close":19535.0},{"date":"2018-01-10","close":19265.0},{"date":"2018-01-11","close":19155.0},{"date":"2018-01-12","close":18810.0},{"date":"2018-01-15","close":19585.0},{"date":"2018-01-16","close":19265.0},{"date":"2018-01-17","close":18700.0},{"date":"2018-01-18","close":18995.0},{"date":"2018-01-19","close":19235.0},{"date":"2018-01-22","close":20015.0},{"date":"2018-01-23","close":19795.0},{"date":"2018-01-24","close":19795.0},{"date":"2018-01-25","close":19480.0},{"date":"2018-01-26","close":19635.0},{"date":"2018-01-29","close":19935.0},{"date":"2018-01-30","close":19375.0},{"date":"2018-01-31","close":18810.0},{"date":"2018-02-01","close":19020.0},{"date":"2018-02-02","close":18750.0},{"date":"2018-02-05","close":18940.0},{"date":"2018-02-06","close":18810.0},{"date":"2018-02-07","close":18485.0},{"date":"2018-02-08","close":19210.0},{"date":"2018-02-09","close":19585.0},{"date":"2018-02-12","close":21135.0},{"date":"2018-02-13","close":19480.0},{"date":"2018-02-14","close":19020.0},{"date":"2018-02-19","close":18730.0},{"date":"2018-02-20","close":18485.0},{"date":"2018-02-21","close":18620.0},{"date":"2018-02-22","close":18215.0},{"date":"2018-02-23","close":18750.0},{"date":"2018-02-26","close":18570.0},{"date":"2018-02-27","close":18375.0},{"date":"2018-02-28","close":18435.0},{"date":"2018-03-02","close":18165.0},{"date":"2018-03-05","close":17630.0},{"date":"2018-03-06","close":17255.0},{"date":"2018-03-07","close":16585.0},{"date":"2018-03-08","close":17015.0},{"date":"2018-03-09","close":17145.0},{"date":"2018-03-12","close":17495.0},{"date":"2018-03-13","close":17495.0},{"date":"2018-03-14","close":17790.0},{"date":"2018-03-15","close":18325.0},{"date":"2018-03-16","close":18350.0},{"date":"2018-03-19","close":18115.0},{"date":"2018-03-20","close":18570.0},{"date":"2018-03-21","close":18405.0},{"date":"2018-03-22","close":18085.0},{"date":"2018-03-23","close":17015.0},{"date":"2018-03-26","close":17145.0},{"date":"2018-03-27","close":17815.0},{"date":"2018-03-28","close":17335.0},{"date":"2018-03-29","close":17415.0},{"date":"2018-03-30","close":18195.0},{"date":"2018-04-02","close":18165.0},{"date":"2018-04-03","close":18405.0},{"date":"2018-04-04","close":18165.0},{"date":"2018-04-05","close":18965.0},{"date":"2018-04-06","close":18435.0},{"date":"2018-04-09","close":18835.0},{"date":"2018-04-10","close":18995.0},{"date":"2018-04-11","close":20150.0},{"date":"2018-04-12","close":20150.0},{"date":"2018-04-13","close":21115.0},{"date":"2018-04-16","close":21300.0},{"date":"2018-04-17","close":20550.0},{"date":"2018-04-18","close":20685.0},{"date":"2018-04-19","close":19770.0},{"date":"2018-04-20","close":20175.0},{"date":"2018-04-23","close":19375.0},{"date":"2018-04-24","close":19585.0},{"date":"2018-04-25","close":19795.0},{"date":"2018-04-26","close":19795.0},{"date":"2018-04-27","close":20550.0},{"date":"2018-04-30","close":19585.0},{"date":"2018-05-02","close":19265.0},{"date":"2018-05-03","close":19235.0},{"date":"2018-05-04","close":18750.0},{"date":"2018-05-08","close":18375.0},{"date":"2018-05-09","close":18350.0},{"date":"2018-05-10","close":18995.0},{"date":"2018-05-11","close":18940.0},{"date":"2018-05-14","close":18435.0},{"date":"2018-05-15","close":17790.0},{"date":"2018-05-16","close":18455.0},{"date":"2018-05-17","close":18700.0},{"date":"2018-05-18","close":19990.0},{"date":"2018-05-21","close":20255.0},{"date":"2018-05-23","close":19480.0},{"date":"2018-05-24","close":20925.0},{"date":"2018-05-25","close":20735.0},{"date":"2018-05-28","close":19855.0},{"date":"2018-05-29","close":19615.0},{"date":"2018-05-30","close":19100.0},{"date":"2018-05-31","close":19795.0},{"date":"2018-06-01","close":20200.0},{"date":"2018-06-04","close":19615.0},{"date":"2018-06-05","close":18965.0},{"date":"2018-06-07","close":19480.0},{"date":"2018-06-08","close":18995.0},{"date":"2018-06-11","close":18860.0},{"date":"2018-06-12","close":18675.0},{"date":"2018-06-14","close":18835.0},{"date":"2018-06-15","close":18570.0},{"date":"2018-06-18","close":18005.0},{"date":"2018-06-19","close":16930.0},{"date":"2018-06-20","close":17145.0},{"date":"2018-06-21","close":16875.0},{"date":"2018-06-22","close":16370.0},{"date":"2018-06-25","close":17015.0},{"date":"2018-06-26","close":17175.0},{"date":"2018-06-27","close":17195.0},{"date":"2018-06-28","close":16475.0},{"date":"2018-06-29","close":16475.0},{"date":"2018-07-02","close":17440.0},{"date":"2018-07-03","close":17255.0},{"date":"2018-07-04","close":17145.0},{"date":"2018-07-05","close":16585.0},{"date":"2018-07-06","close":16475.0},{"date":"2018-07-09","close":16635.0},{"date":"2018-07-10","close":17175.0},{"date":"2018-07-11","close":16585.0},{"date":"2018-07-12","close":16585.0},{"date":"2018-07-13","close":16695.0},{"date":"2018-07-16","close":16475.0},{"date":"2018-07-17","close":16450.0},{"date":"2018-07-18","close":16420.0},{"date":"2018-07-19","close":16020.0},{"date":"2018-07-20","close":15835.0},{"date":"2018-07-23","close":14730.0},{"date":"2018-07-24","close":15000.0},{"date":"2018-07-25","close":14545.0},{"date":"2018-07-26","close":14970.0},{"date":"2018-07-27","close":15110.0},{"date":"2018-07-30","close":15000.0},{"date":"2018-07-31","close":15565.0},{"date":"2018-08-01","close":15455.0},{"date":"2018-08-02","close":15215.0},{"date":"2018-08-03","close":15860.0},{"date":"2018-08-06","close":15670.0},{"date":"2018-08-07","close":15775.0},{"date":"2018-08-08","close":15970.0},{"date":"2018-08-09","close":15970.0},{"date":"2018-08-10","close":15755.0},{"date":"2018-08-13","close":15160.0},{"date":"2018-08-14","close":15190.0},{"date":"2018-08-16","close":14920.0},{"date":"2018-08-17","close":15485.0},{"date":"2018-08-20","close":15595.0},{"date":"2018-08-21","close":16050.0},{"date":"2018-08-22","close":15835.0},{"date":"2018-08-23","close":15835.0},{"date":"2018-08-24","close":16475.0},{"date":"2018-08-27","close":16260.0},{"date":"2018-08-28","close":15995.0},{"date":"2018-08-29","close":16075.0},{"date":"2018-08-30","close":16075.0},{"date":"2018-08-31","close":16475.0},{"date":"2018-09-03","close":16610.0},{"date":"2018-09-04","close":16665.0},{"date":"2018-09-05","close":16985.0},{"date":"2018-09-06","close":16745.0},{"date":"2018-09-07","close":16585.0},{"date":"2018-09-10","close":21540.0},{"date":"2018-09-11","close":19535.0},{"date":"2018-09-12","close":18295.0},{"date":"2018-09-13","close":18455.0},{"date":"2018-09-14","close":18965.0},{"date":"2018-09-17","close":17840.0},{"date":"2018-09-18","close":17840.0},{"date":"2018-09-19","close":17710.0},{"date":"2018-09-20","close":17630.0},{"date":"2018-09-21","close":17650.0},{"date":"2018-09-27","close":17145.0},{"date":"2018-09-28","close":17225.0},{"date":"2018-10-01","close":17065.0},{"date":"2018-10-02","close":16715.0},{"date":"2018-10-04","close":16955.0},{"date":"2018-10-05","close":16745.0},{"date":"2018-10-08","close":16800.0},{"date":"2018-10-10","close":15805.0},{"date":"2018-10-11","close":14680.0},{"date":"2018-10-12","close":15135.0},{"date":"2018-10-15","close":14710.0},{"date":"2018-10-16","close":14950.0},{"date":"2018-10-17","close":15325.0},{"date":"2018-10-18","close":15030.0},{"date":"2018-10-19","close":14950.0},{"date":"2018-10-22","close":15110.0},{"date":"2018-10-23","close":14355.0},{"date":"2018-10-24","close":14010.0},{"date":"2018-10-25","close":13260.0},{"date":"2018-10-26","close":12915.0},{"date":"2018-10-29","close":11985.0},{"date":"2018-10-30","close":11825.0},{"date":"2018-10-31","close":12110.0},{"date":"2018-11-01","close":12320.0},{"date":"2018-11-02","close":13020.0},{"date":"2018-11-05","close":13030.0},{"date":"2018-11-06","close":13395.0},{"date":"2018-11-07","close":13020.0},{"date":"2018-11-08","close":13310.0},{"date":"2018-11-09","close":13055.0},{"date":"2018-11-12","close":13095.0},{"date":"2018-11-13","close":13125.0},{"date":"2018-11-14","close":13165.0},{"date":"2018-11-15","close":12935.0},{"date":"2018-11-16","close":13530.0},{"date":"2018-11-19","close":13610.0},{"date":"2018-11-20","close":13635.0},{"date":"2018-11-21","close":13610.0},{"date":"2018-11-22","close":13395.0},{"date":"2018-11-23","close":13075.0},{"date":"2018-11-26","close":13370.0},{"date":"2018-11-27","close":13580.0},{"date":"2018-11-28","close":14305.0},{"date":"2018-11-29","close":13610.0},{"date":"2018-11-30","close":13550.0},{"date":"2018-12-03","close":13660.0},{"date":"2018-12-04","close":13660.0},{"date":"2018-12-05","close":13445.0},{"date":"2018-12-06","close":13095.0},{"date":"2018-12-07","close":13110.0},{"date":"2018-12-10","close":12565.0},{"date":"2018-12-11","close":12400.0},{"date":"2018-12-12","close":12710.0},{"date":"2018-12-13","close":12915.0},{"date":"2018-12-14","close":12740.0},{"date":"2018-12-17","close":12375.0},{"date":"2018-12-18","close":12070.0},{"date":"2018-12-19","close":12080.0},{"date":"2018-12-20","close":11920.0},{"date":"2018-12-21","close":12050.0},{"date":"2018-12-24","close":11785.0},{"date":"2018-12-26","close":10900.0},{"date":"2018-12-27","close":11235.0},{"date":"2018-12-28","close":11625.0},{"date":"2019-01-02","close":11530.0},{"date":"2019-01-03","close":11320.0},{"date":"2019-01-04","close":11570.0},{"date":"2019-01-07","close":11655.0},{"date":"2019-01-08","close":12040.0},{"date":"2019-01-09","close":12240.0},{"date":"2019-01-10","close":12015.0},{"date":"2019-01-11","close":12070.0},{"date":"2019-01-14","close":11975.0},{"date":"2019-01-15","close":12050.0},{"date":"2019-01-16","close":12070.0},{"date":"2019-01-17","close":12175.0},{"date":"2019-01-18","close":12230.0},{"date":"2019-01-21","close":12260.0},{"date":"2019-01-22","close":12375.0},{"date":"2019-01-23","close":12615.0},{"date":"2019-01-24","close":12775.0},{"date":"2019-01-25","close":13635.0},{"date":"2019-01-28","close":15455.0},{"date":"2019-01-29","close":14810.0},{"date":"2019-01-30","close":14145.0},{"date":"2019-01-31","close":14115.0},{"date":"2019-02-01","close":13820.0},{"date":"2019-02-07","close":13795.0},{"date":"2019-02-08","close":13660.0},{"date":"2019-02-11","close":13475.0},{"date":"2019-02-12","close":13310.0},{"date":"2019-02-13","close":13660.0},{"date":"2019-02-14","close":13395.0},{"date":"2019-02-15","close":13270.0},{"date":"2019-02-18","close":13445.0},{"date":"2019-02-19","close":13330.0},{"date":"2019-02-20","close":13180.0},{"date":"2019-02-21","close":13260.0},{"date":"2019-02-22","close":13180.0},{"date":"2019-02-25","close":13165.0},{"date":"2019-02-26","close":13235.0},{"date":"2019-02-27","close":13155.0},{"date":"2019-02-28","close":12710.0},{"date":"2019-03-04","close":13180.0},{"date":"2019-03-05","close":13610.0},{"date":"2019-03-06","close":13635.0},{"date":"2019-03-07","close":13340.0},{"date":"2019-03-08","close":13395.0},{"date":"2019-03-11","close":13125.0},{"date":"2019-03-12","close":13165.0},{"date":"2019-03-13","close":13205.0},{"date":"2019-03-14","close":13530.0},{"date":"2019-03-15","close":13270.0},{"date":"2019-03-18","close":13330.0},{"date":"2019-03-19","close":13355.0},{"date":"2019-03-20","close":13340.0},{"date":"2019-03-21","close":12950.0},{"date":"2019-03-22","close":12965.0},{"date":"2019-03-25","close":12455.0},{"date":"2019-03-26","close":12320.0},{"date":"2019-03-27","close":12190.0},{"date":"2019-03-28","close":11815.0},{"date":"2019-03-29","close":11920.0},{"date":"2019-04-01","close":12095.0},{"date":"2019-04-02","close":12080.0},{"date":"2019-04-03","close":12280.0},{"date":"2019-04-04","close":12390.0},{"date":"2019-04-05","close":12630.0},{"date":"2019-04-08","close":12595.0},{"date":"2019-04-09","close":12630.0},{"date":"2019-04-10","close":12775.0},{"date":"2019-04-11","close":13125.0},{"date":"2019-04-12","close":13125.0},{"date":"2019-04-15","close":13045.0},{"date":"2019-04-16","close":12765.0},{"date":"2019-04-17","close":13125.0},{"date":"2019-04-18","close":13380.0},{"date":"2019-04-19","close":13125.0},{"date":"2019-04-22","close":13055.0},{"date":"2019-04-23","close":12875.0},{"date":"2019-04-24","close":13165.0},{"date":"2019-04-25","close":12975.0},{"date":"2019-04-26","close":12550.0},{"date":"2019-04-29","close":12640.0},{"date":"2019-04-30","close":12775.0},{"date":"2019-05-02","close":13030.0},{"date":"2019-05-03","close":13310.0},{"date":"2019-05-07","close":13110.0},{"date":"2019-05-08","close":12725.0},{"date":"2019-05-09","close":12080.0},{"date":"2019-05-10","close":12215.0},{"date":"2019-05-13","close":11770.0},{"date":"2019-05-14","close":11840.0},{"date":"2019-05-15","close":11975.0},{"date":"2019-05-16","close":13260.0},{"date":"2019-05-17","close":12535.0},{"date":"2019-05-20","close":12025.0},{"date":"2019-05-21","close":12150.0},{"date":"2019-05-22","close":12260.0},{"date":"2019-05-23","close":12390.0},{"date":"2019-05-24","close":12150.0},{"date":"2019-05-27","close":12050.0},{"date":"2019-05-28","close":12120.0},{"date":"2019-05-29","close":11595.0},{"date":"2019-05-30","close":11545.0},{"date":"2019-05-31","close":12415.0},{"date":"2019-06-03","close":12120.0},{"date":"2019-06-04","close":13245.0},{"date":"2019-06-05","close":12710.0},{"date":"2019-06-07","close":12805.0},{"date":"2019-06-10","close":12845.0},{"date":"2019-06-11","close":13020.0},{"date":"2019-06-12","close":13205.0},{"date":"2019-06-13","close":13045.0},{"date":"2019-06-14","close":12790.0},{"date":"2019-06-17","close":12615.0},{"date":"2019-06-18","close":12615.0},{"date":"2019-06-19","close":12670.0},{"date":"2019-06-20","close":12975.0},{"date":"2019-06-21","close":12775.0},{"date":"2019-06-24","close":12375.0},{"date":"2019-06-25","close":12130.0},{"date":"2019-06-26","close":12150.0},{"date":"2019-06-27","close":12130.0},{"date":"2019-06-28","close":11920.0},{"date":"2019-07-01","close":11920.0},{"date":"2019-07-02","close":11935.0},{"date":"2019-07-03","close":11850.0},{"date":"2019-07-04","close":11875.0},{"date":"2019-07-05","close":11910.0},{"date":"2019-07-08","close":11495.0},{"date":"2019-07-09","close":11480.0},{"date":"2019-07-10","close":11465.0},{"date":"2019-07-11","close":11625.0},{"date":"2019-07-12","close":11635.0},{"date":"2019-07-15","close":11910.0},{"date":"2019-07-16","close":11910.0},{"date":"2019-07-17","close":11785.0},{"date":"2019-07-18","close":12230.0},{"date":"2019-07-19","close":12110.0},{"date":"2019-07-22","close":11760.0},{"date":"2019-07-23","close":11705.0},{"date":"2019-07-24","close":11465.0},{"date":"2019-07-25","close":11570.0},{"date":"2019-07-26","close":11235.0},{"date":"2019-07-29","close":10605.0},{"date":"2019-07-30","close":10715.0},{"date":"2019-07-31","close":10660.0},{"date":"2019-08-01","close":10605.0},{"date":"2019-08-02","close":10430.0},{"date":"2019-08-05","close":9615.0},{"date":"2019-08-06","close":9270.0},{"date":"2019-08-07","close":9560.0},{"date":"2019-08-08","close":9720.0},{"date":"2019-08-09","close":9910.0},{"date":"2019-08-12","close":10005.0},{"date":"2019-08-13","close":9990.0},{"date":"2019-08-14","close":10215.0},{"date":"2019-08-16","close":9825.0},{"date":"2019-08-19","close":9965.0},{"date":"2019-08-20","close":10555.0},{"date":"2019-08-21","close":10430.0},{"date":"2019-08-22","close":10690.0},{"date":"2019-08-23","close":10415.0},{"date":"2019-08-26","close":10165.0},{"date":"2019-08-27","close":10070.0},{"date":"2019-08-28","close":10525.0},{"date":"2019-08-29","close":10325.0},{"date":"2019-08-30","close":10605.0},{"date":"2019-09-02","close":10715.0},{"date":"2019-09-03","close":10870.0},{"date":"2019-09-04","close":10860.0},{"date":"2019-09-05","close":10955.0},{"date":"2019-09-06","close":10730.0},{"date":"2019-09-09","close":10755.0},{"date":"2019-09-10","close":10940.0},{"date":"2019-09-11","close":11090.0},{"date":"2019-09-16","close":11130.0},{"date":"2019-09-17","close":12025.0},{"date":"2019-09-18","close":12095.0},{"date":"2019-09-19","close":11665.0},{"date":"2019-09-20","close":11840.0},{"date":"2019-09-23","close":11770.0},{"date":"2019-09-24","close":11665.0},{"date":"2019-09-25","close":11625.0},{"date":"2019-09-26","close":11610.0},{"date":"2019-09-27","close":11570.0},{"date":"2019-09-30","close":11170.0},{"date":"2019-10-01","close":11305.0},{"date":"2019-10-02","close":11290.0},{"date":"2019-10-04","close":11480.0},{"date":"2019-10-07","close":11220.0},{"date":"2019-10-08","close":11115.0},{"date":"2019-10-10","close":11100.0},{"date":"2019-10-11","close":11250.0},{"date":"2019-10-14","close":11435.0},{"date":"2019-10-15","close":11355.0},{"date":"2019-10-16","close":11385.0},{"date":"2019-10-17","close":11345.0},{"date":"2019-10-18","close":11370.0},{"date":"2019-10-21","close":11395.0},{"date":"2019-10-22","close":11180.0},{"date":"2019-10-23","close":11180.0},{"date":"2019-10-24","close":11155.0},{"date":"2019-10-25","close":10940.0},{"date":"2019-10-28","close":11020.0},{"date":"2019-10-29","close":11075.0},{"date":"2019-10-30","close":11090.0},{"date":"2019-10-31","close":10980.0},{"date":"2019-11-01","close":11060.0},{"date":"2019-11-04","close":11250.0},{"date":"2019-11-05","close":11425.0},{"date":"2019-11-06","close":11395.0},{"date":"2019-11-07","close":11425.0},{"date":"2019-11-08","close":11625.0},{"date":"2019-11-11","close":9375.0},{"date":"2019-11-12","close":8155.0},{"date":"2019-11-13","close":8510.0},{"date":"2019-11-14","close":8460.0},{"date":"2019-11-15","close":8380.0},{"date":"2019-11-18","close":8510.0},{"date":"2019-11-19","close":8420.0},{"date":"2019-11-20","close":8300.0},{"date":"2019-11-21","close":7725.0},{"date":"2019-11-22","close":7615.0},{"date":"2019-11-25","close":7700.0},{"date":"2019-11-26","close":7735.0},{"date":"2019-11-27","close":7675.0},{"date":"2019-11-28","close":7635.0},{"date":"2019-11-29","close":7335.0},{"date":"2019-12-02","close":7365.0},{"date":"2019-12-03","close":7055.0},{"date":"2019-12-04","close":7150.0},{"date":"2019-12-05","close":7310.0},{"date":"2019-12-06","close":7685.0},{"date":"2019-12-09","close":7355.0},{"date":"2019-12-10","close":7535.0},{"date":"2019-12-11","close":7545.0},{"date":"2019-12-12","close":7665.0},{"date":"2019-12-13","close":7830.0},{"date":"2019-12-16","close":7965.0},{"date":"2019-12-17","close":7950.0},{"date":"2019-12-18","close":7635.0},{"date":"2019-12-19","close":7785.0},{"date":"2019-12-20","close":8050.0},{"date":"2019-12-23","close":7755.0},{"date":"2019-12-24","close":7650.0},{"date":"2019-12-26","close":7635.0},{"date":"2019-12-27","close":7440.0},{"date":"2019-12-30","close":7200.0},{"date":"2020-01-02","close":7325.0},{"date":"2020-01-03","close":7305.0},{"date":"2020-01-06","close":7385.0},{"date":"2020-01-07","close":7185.0},{"date":"2020-01-08","close":6695.0},{"date":"2020-01-09","close":7110.0},{"date":"2020-01-10","close":7260.0},{"date":"2020-01-13","close":7185.0},{"date":"2020-01-14","close":7050.0},{"date":"2020-01-15","close":7010.0},{"date":"2020-01-16","close":7140.0},{"date":"2020-01-17","close":7260.0},{"date":"2020-01-20","close":9430.0},{"date":"2020-01-21","close":11165.0},{"date":"2020-01-22","close":14515.0},{"date":"2020-01-23","close":14770.0},{"date":"2020-01-28","close":19135.0},{"date":"2020-01-29","close":15995.0},{"date":"2020-01-30","close":17790.0},{"date":"2020-01-31","close":12465.0},{"date":"2020-02-03","close":8955.0},{"date":"2020-02-04","close":10760.0},{"date":"2020-02-05","close":10240.0},{"date":"2020-02-06","close":9700.0},{"date":"2020-02-07","close":9910.0},{"date":"2020-02-10","close":9715.0},{"date":"2020-02-11","close":9505.0},{"date":"2020-02-12","close":8805.0},{"date":"2020-02-13","close":8505.0},{"date":"2020-02-14","close":8560.0},{"date":"2020-02-17","close":8610.0},{"date":"2020-02-18","close":8935.0},{"date":"2020-02-19","close":10775.0},{"date":"2020-02-20","close":11565.0},{"date":"2020-02-21","close":14605.0},{"date":"2020-02-24","close":16145.0},{"date":"2020-02-25","close":11660.0},{"date":"2020-02-26","close":12195.0},{"date":"2020-02-27","close":11595.0},{"date":"2020-02-28","close":11480.0},{"date":"2020-03-02","close":11040.0},{"date":"2020-03-03","close":14345.0},{"date":"2020-03-04","close":16205.0},{"date":"2020-03-05","close":16440.0},{"date":"2020-03-06","close":16740.0},{"date":"2020-03-09","close":18355.0},{"date":"2020-03-10","close":17310.0},{"date":"2020-03-11","close":16290.0},{"date":"2020-03-12","close":17700.0},{"date":"2020-03-13","close":17160.0},{"date":"2020-03-16","close":19135.0},{"date":"2020-03-17","close":17940.0},{"date":"2020-03-18","close":22575.0},{"date":"2020-03-19","close":20300.0},{"date":"2020-03-20","close":21015.0},{"date":"2020-03-23","close":21410.0},{"date":"2020-03-24","close":20960.0},{"date":"2020-03-25","close":21675.0},{"date":"2020-03-26","close":23620.0},{"date":"2020-03-27","close":22845.0},{"date":"2020-03-30","close":29690.0},{"date":"2020-03-31","close":38575.0},{"date":"2020-04-01","close":39470.0},{"date":"2020-04-02","close":30800.0},{"date":"2020-04-03","close":33935.0},{"date":"2020-04-06","close":34835.0},{"date":"2020-04-07","close":45155.0},{"date":"2020-04-08","close":43060.0},{"date":"2020-04-09","close":43355.0},{"date":"2020-04-10","close":41565.0},{"date":"2020-04-13","close":39320.0},{"date":"2020-04-14","close":41865.0},{"date":"2020-04-16","close":42165.0},{"date":"2020-04-17","close":42165.0},{"date":"2020-04-20","close":42760.0},{"date":"2020-04-21","close":41270.0},{"date":"2020-04-22","close":41415.0},{"date":"2020-04-23","close":41565.0},{"date":"2020-04-24","close":40070.0},{"date":"2020-04-27","close":39470.0},{"date":"2020-04-28","close":35285.0},{"date":"2020-04-29","close":27810.0},{"date":"2020-05-04","close":30350.0},{"date":"2020-05-06","close":29540.0},{"date":"2020-05-07","close":29785.0},{"date":"2020-05-08","close":29785.0},{"date":"2020-05-11","close":29720.0},{"date":"2020-05-12","close":30800.0},{"date":"2020-05-13","close":29905.0},{"date":"2020-05-14","close":31695.0},{"date":"2020-05-15","close":30800.0},{"date":"2020-05-18","close":31245.0},{"date":"2020-05-19","close":29875.0},{"date":"2020-05-20","close":32490.0},{"date":"2020-05-21","close":34030.0},{"date":"2020-05-22","close":33375.0},{"date":"2020-05-25","close":33700.0},{"date":"2020-05-26","close":33375.0},{"date":"2020-05-27","close":32685.0},{"date":"2020-05-28","close":32390.0},{"date":"2020-05-29","close":34680.0},{"date":"2020-06-01","close":33700.0},{"date":"2020-06-02","close":32720.0},{"date":"2020-06-03","close":33210.0},{"date":"2020-06-04","close":32425.0},{"date":"2020-06-05","close":31935.0},{"date":"2020-06-08","close":31410.0},{"date":"2020-06-09","close":32030.0},{"date":"2020-06-10","close":31735.0},{"date":"2020-06-11","close":36645.0},{"date":"2020-06-12","close":35010.0},{"date":"2020-06-15","close":31735.0},{"date":"2020-06-16","close":33045.0},{"date":"2020-06-17","close":32655.0},{"date":"2020-06-18","close":31640.0},{"date":"2020-06-19","close":31540.0},{"date":"2020-06-22","close":31675.0},{"date":"2020-06-23","close":29250.0},{"date":"2020-06-24","close":29740.0},{"date":"2020-06-25","close":30100.0},{"date":"2020-06-26","close":31080.0},{"date":"2020-06-29","close":31510.0},{"date":"2020-06-30","close":31705.0},{"date":"2020-07-01","close":30660.0},{"date":"2020-07-02","close":30495.0},{"date":"2020-07-03","close":30530.0},{"date":"2020-07-06","close":30330.0},{"date":"2020-07-07","close":29840.0},{"date":"2020-07-08","close":29640.0},{"date":"2020-07-09","close":29185.0},{"date":"2020-07-10","close":28500.0},{"date":"2020-07-13","close":27880.0},{"date":"2020-07-14","close":28105.0},{"date":"2020-07-15","close":30530.0},{"date":"2020-07-16","close":28465.0},{"date":"2020-07-17","close":28595.0},{"date":"2020-07-20","close":28955.0},{"date":"2020-07-21","close":29185.0},{"date":"2020-07-22","close":29285.0},{"date":"2020-07-23","close":30035.0},{"date":"2020-07-24","close":30365.0},{"date":"2020-07-27","close":30920.0},{"date":"2020-07-28","close":30200.0},{"date":"2020-07-29","close":29480.0},{"date":"2020-07-30","close":29450.0},{"date":"2020-07-31","close":29450.0},{"date":"2020-08-03","close":28955.0},{"date":"2020-08-04","close":30820.0},{"date":"2020-08-05","close":30530.0},{"date":"2020-08-06","close":30365.0},{"date":"2020-08-07","close":29710.0},{"date":"2020-08-10","close":29450.0},{"date":"2020-08-11","close":29220.0},{"date":"2020-08-12","close":27580.0},{"date":"2020-08-13","close":29710.0},{"date":"2020-08-14","close":32720.0},{"date":"2020-08-18","close":30755.0},{"date":"2020-08-19","close":32130.0},{"date":"2020-08-20","close":41720.0},{"date":"2020-08-21","close":46135.0},{"date":"2020-08-24","close":59880.0},{"date":"2020-08-25","close":77715.0},{"date":"2020-08-26","close":100950.0},{"date":"2020-08-27","close":77550.0},{"date":"2020-08-28","close":85735.0},{"date":"2020-08-31","close":93915.0},{"date":"2020-09-01","close":93260.0},{"date":"2020-09-02","close":95220.0},{"date":"2020-09-03","close":93095.0},{"date":"2020-09-04","close":87860.0},{"date":"2020-09-07","close":88840.0},{"date":"2020-09-08","close":81965.0},{"date":"2020-09-09","close":77550.0},{"date":"2020-09-10","close":85895.0},{"date":"2020-09-11","close":85735.0},{"date":"2020-09-14","close":85080.0},{"date":"2020-09-15","close":84260.0},{"date":"2020-09-16","close":92930.0},{"date":"2020-09-17","close":94730.0},{"date":"2020-09-18","close":98170.0},{"date":"2020-09-21","close":127620.0},{"date":"2020-09-22","close":138745.0},{"date":"2020-09-23","close":125980.0},{"date":"2020-09-24","close":111750.0},{"date":"2020-09-25","close":105205.0},{"date":"2020-09-28","close":104385.0},{"date":"2020-09-29","close":97020.0},{"date":"2020-10-05","close":100295.0},{"date":"2020-10-06","close":98660.0},{"date":"2020-10-07","close":105205.0},{"date":"2020-10-08","close":106510.0},{"date":"2020-10-12","close":103240.0},{"date":"2020-10-13","close":105365.0},{"date":"2020-10-14","close":103895.0},{"date":"2020-10-15","close":97675.0},{"date":"2020-10-16","close":100295.0},{"date":"2020-10-19","close":93585.0},{"date":"2020-10-20","close":91785.0},{"date":"2020-10-21","close":88185.0},{"date":"2020-10-22","close":84750.0},{"date":"2020-10-23","close":87370.0},{"date":"2020-10-26","close":79680.0},{"date":"2020-10-27","close":80495.0},{"date":"2020-10-28","close":81965.0},{"date":"2020-10-29","close":92115.0},{"date":"2020-10-30","close":92440.0},{"date":"2020-11-02","close":93750.0},{"date":"2020-11-03","close":92115.0},{"date":"2020-11-04","close":89660.0},{"date":"2020-11-05","close":90965.0},{"date":"2020-11-06","close":88840.0},{"date":"2020-11-09","close":91460.0},{"date":"2020-11-10","close":88350.0},{"date":"2020-11-11","close":90805.0},{"date":"2020-11-12","close":87860.0},{"date":"2020-11-13","close":88025.0},{"date":"2020-11-16","close":86715.0},{"date":"2020-11-17","close":83930.0},{"date":"2020-11-18","close":84425.0},{"date":"2020-11-19","close":88185.0},{"date":"2020-11-20","close":88680.0},{"date":"2020-11-23","close":85405.0},{"date":"2020-11-24","close":83275.0},{"date":"2020-11-25","close":82130.0},{"date":"2020-11-26","close":82785.0},{"date":"2020-11-27","close":82295.0},{"date":"2020-11-30","close":88350.0},{"date":"2020-12-01","close":86220.0},{"date":"2020-12-02","close":87860.0},{"date":"2020-12-03","close":89170.0},{"date":"2020-12-04","close":87860.0},{"date":"2020-12-07","close":90310.0},{"date":"2020-12-08","close":85570.0},{"date":"2020-12-09","close":82130.0},{"date":"2020-12-10","close":82950.0},{"date":"2020-12-11","close":82620.0},{"date":"2020-12-14","close":82950.0},{"date":"2020-12-15","close":81965.0},{"date":"2020-12-16","close":82785.0},{"date":"2020-12-17","close":81150.0},{"date":"2020-12-18","close":81480.0},{"date":"2020-12-21","close":79185.0},{"date":"2020-12-22","close":73950.0},{"date":"2020-12-23","close":67080.0},{"date":"2020-12-24","close":70680.0},{"date":"2020-12-28","close":64785.0},{"date":"2020-12-29","close":70025.0},{"date":"2020-12-30","close":70515.0},{"date":"2021-01-04","close":71170.0},{"date":"2021-01-05","close":72155.0},{"date":"2021-01-06","close":72970.0},{"date":"2021-01-07","close":70845.0},{"date":"2021-01-08","close":69370.0},{"date":"2021-01-11","close":67735.0},{"date":"2021-01-12","close":65770.0},{"date":"2021-01-13","close":65280.0},{"date":"2021-01-14","close":63480.0},{"date":"2021-01-15","close":61190.0},{"date":"2021-01-18","close":61190.0},{"date":"2021-01-19","close":61515.0},{"date":"2021-01-20","close":62170.0},{"date":"2021-01-21","close":66095.0},{"date":"2021-01-22","close":63155.0},{"date":"2021-01-25","close":63315.0},{"date":"2021-01-26","close":61680.0},{"date":"2021-01-27","close":59225.0},{"date":"2021-01-28","close":56445.0},{"date":"2021-01-29","close":54320.0},{"date":"2021-02-01","close":57590.0},{"date":"2021-02-02","close":58410.0},{"date":"2021-02-03","close":57260.0},{"date":"2021-02-04","close":56115.0},{"date":"2021-02-05","close":56770.0},{"date":"2021-02-08","close":54480.0},{"date":"2021-02-09","close":54155.0},{"date":"2021-02-10","close":54320.0},{"date":"2021-02-15","close":55950.0},{"date":"2021-02-16","close":53825.0},{"date":"2021-02-17","close":52025.0},{"date":"2021-02-18","close":50720.0},{"date":"2021-02-19","close":50880.0},{"date":"2021-02-22","close":51210.0},{"date":"2021-02-23","close":48100.0},{"date":"2021-02-24","close":46135.0},{"date":"2021-02-25","close":46790.0},{"date":"2021-02-26","close":46135.0},{"date":"2021-03-02","close":46955.0},{"date":"2021-03-03","close":46790.0},{"date":"2021-03-04","close":47120.0},{"date":"2021-03-05","close":45155.0},{"date":"2021-03-08","close":40735.0},{"date":"2021-03-09","close":41390.0},{"date":"2021-03-10","close":40735.0},{"date":"2021-03-11","close":41065.0},{"date":"2021-03-12","close":43025.0},{"date":"2021-03-15","close":42045.0},{"date":"2021-03-16","close":42375.0},{"date":"2021-03-17","close":43025.0},{"date":"2021-03-18","close":42210.0},{"date":"2021-03-19","close":42700.0},{"date":"2021-03-22","close":41555.0},{"date":"2021-03-23","close":40900.0},{"date":"2021-03-24","close":39590.0},{"date":"2021-03-25","close":38935.0},{"date":"2021-03-26","close":39590.0},{"date":"2021-03-29","close":37795.0},{"date":"2021-03-30","close":39100.0},{"date":"2021-03-31","close":38285.0},{"date":"2021-04-01","close":37300.0},{"date":"2021-04-02","close":38120.0},{"date":"2021-04-05","close":37140.0},{"date":"2021-04-06","close":36485.0},{"date":"2021-04-07","close":40245.0},{"date":"2021-04-08","close":45155.0},{"date":"2021-04-09","close":44500.0},{"date":"2021-04-12","close":46955.0},{"date":"2021-04-13","close":61025.0},{"date":"2021-04-14","close":61350.0},{"date":"2021-04-15","close":59720.0},{"date":"2021-04-16","close":59880.0},{"date":"2021-04-19","close":58900.0},{"date":"2021-04-20","close":58245.0},{"date":"2021-04-21","close":59065.0},{"date":"2021-04-22","close":57425.0},{"date":"2021-04-23","close":61190.0},{"date":"2021-04-26","close":60370.0},{"date":"2021-04-27","close":58735.0},{"date":"2021-04-28","close":60045.0},{"date":"2021-04-29","close":60205.0},{"date":"2021-04-30","close":56935.0},{"date":"2021-05-03","close":51375.0},{"date":"2021-05-04","close":52190.0},{"date":"2021-05-06","close":50555.0},{"date":"2021-05-07","close":54975.0},{"date":"2021-05-10","close":58410.0},{"date":"2021-05-11","close":61025.0},{"date":"2021-05-12","close":62335.0},{"date":"2021-05-13","close":62500.0},{"date":"2021-05-14","close":63315.0},{"date":"2021-05-17","close":79680.0},{"date":"2021-05-18","close":75260.0},{"date":"2021-05-20","close":75915.0},{"date":"2021-05-21","close":79680.0},{"date":"2021-05-24","close":69860.0},{"date":"2021-05-25","close":72480.0},{"date":"2021-05-26","close":75590.0},{"date":"2021-05-27","close":73460.0},{"date":"2021-05-28","close":73625.0},{"date":"2021-05-31","close":74935.0},{"date":"2021-06-01","close":75425.0},{"date":"2021-06-02","close":75095.0},{"date":"2021-06-03","close":73295.0},{"date":"2021-06-04","close":72480.0},{"date":"2021-06-07","close":68555.0},{"date":"2021-06-08","close":70845.0},{"date":"2021-06-09","close":67405.0},{"date":"2021-06-10","close":67080.0},{"date":"2021-06-11","close":65605.0},{"date":"2021-06-14","close":72645.0},{"date":"2021-06-15","close":73295.0},{"date":"2021-06-16","close":71990.0},{"date":"2021-06-17","close":75425.0},{"date":"2021-06-18","close":98005.0},{"date":"2021-06-21","close":108800.0},{"date":"2021-06-22","close":108965.0},{"date":"2021-06-23","close":141525.0},{"date":"2021-06-24","close":133835.0},{"date":"2021-06-25","close":135800.0},{"date":"2021-06-28","close":134325.0},{"date":"2021-06-29","close":129580.0},{"date":"2021-06-30","close":154775.0},{"date":"2021-07-01","close":152650.0},{"date":"2021-07-02","close":163125.0},{"date":"2021-07-05","close":166235.0},{"date":"2021-07-06","close":166560.0},{"date":"2021-07-07","close":168520.0},{"date":"2021-07-08","close":172775.0},{"date":"2021-07-09","close":170485.0},{"date":"2021-07-12","close":167865.0},{"date":"2021-07-13","close":150685.0},{"date":"2021-07-14","close":154125.0},{"date":"2021-07-15","close":162960.0},{"date":"2021-07-16","close":169175.0},{"date":"2021-07-19","close":168850.0},{"date":"2021-07-20","close":188815.0},{"date":"2021-07-21","close":171795.0},{"date":"2021-07-22","close":166235.0},{"date":"2021-07-23","close":164595.0},{"date":"2021-07-26","close":152815.0},{"date":"2021-07-27","close":154775.0},{"date":"2021-07-28","close":151670.0},{"date":"2021-07-29","close":144965.0},{"date":"2021-07-30","close":135800.0},{"date":"2021-08-02","close":137435.0},{"date":"2021-08-03","close":135310.0},{"date":"2021-08-04","close":137275.0},{"date":"2021-08-05","close":138745.0},{"date":"2021-08-06","close":141365.0},{"date":"2021-08-09","close":138745.0},{"date":"2021-08-10","close":137275.0},{"date":"2021-08-11","close":137925.0},{"date":"2021-08-12","close":135635.0},{"date":"2021-08-13","close":129910.0},{"date":"2021-08-17","close":127290.0},{"date":"2021-08-18","close":121235.0},{"date":"2021-08-19","close":115675.0},{"date":"2021-08-20","close":113875.0},{"date":"2021-08-23","close":114530.0},{"date":"2021-08-24","close":118130.0},{"date":"2021-08-25","close":116820.0},{"date":"2021-08-26","close":112890.0},{"date":"2021-08-27","close":112730.0},{"date":"2021-08-30","close":107165.0},{"date":"2021-08-31","close":107820.0},{"date":"2021-09-01","close":110605.0},{"date":"2021-09-02","close":102915.0},{"date":"2021-09-03","close":109295.0},{"date":"2021-09-06","close":125325.0},{"date":"2021-09-07","close":124835.0},{"date":"2021-09-08","close":117965.0},{"date":"2021-09-09","close":126635.0},{"date":"2021-09-10","close":126965.0},{"date":"2021-09-13","close":122545.0},{"date":"2021-09-14","close":123855.0},{"date":"2021-09-15","close":123530.0},{"date":"2021-09-16","close":118945.0},{"date":"2021-09-17","close":115020.0},{"date":"2021-09-23","close":115350.0},{"date":"2021-09-24","close":113710.0},{"date":"2021-09-27","close":111750.0},{"date":"2021-09-28","close":109950.0},{"date":"2021-09-29","close":120255.0},{"date":"2021-09-30","close":112235.0},{"date":"2021-10-01","close":112235.0},{"date":"2021-10-05","close":103240.0},{"date":"2021-10-06","close":94570.0},{"date":"2021-10-07","close":98245.0},{"date":"2021-10-08","close":98580.0},{"date":"2021-10-12","close":94400.0},{"date":"2021-10-13","close":94235.0},{"date":"2021-10-14","close":96075.0},{"date":"2021-10-15","close":94905.0},{"date":"2021-10-18","close":91395.0},{"date":"2021-10-19","close":92730.0},{"date":"2021-10-20","close":93400.0},{"date":"2021-10-21","close":88385.0},{"date":"2021-10-22","close":89890.0},{"date":"2021-10-25","close":89390.0},{"date":"2021-10-26","close":90225.0},{"date":"2021-10-27","close":88385.0},{"date":"2021-10-28","close":88555.0},{"date":"2021-10-29","close":83710.0},{"date":"2021-11-01","close":100415.0},{"date":"2021-11-02","close":94400.0},{"date":"2021-11-03","close":91060.0},{"date":"2021-11-04","close":89890.0},{"date":"2021-11-05","close":92900.0},{"date":"2021-11-08","close":91060.0},{"date":"2021-11-09","close":93400.0},{"date":"2021-11-10","close":93565.0},{"date":"2021-11-11","close":91560.0},{"date":"2021-11-12","close":94235.0},{"date":"2021-11-15","close":94570.0},{"date":"2021-11-16","close":95405.0},{"date":"2021-11-17","close":91225.0},{"date":"2021-11-18","close":88890.0},{"date":"2021-11-19","close":88555.0},{"date":"2021-11-22","close":86550.0},{"date":"2021-11-23","close":82705.0},{"date":"2021-11-24","close":84880.0},{"date":"2021-11-25","close":86550.0},{"date":"2021-11-26","close":92230.0},{"date":"2021-11-29","close":101255.0},{"date":"2021-11-30","close":98580.0},{"date":"2021-12-01","close":105765.0},{"date":"2021-12-02","close":99250.0},{"date":"2021-12-03","close":114500.0},{"date":"2021-12-06","close":113750.0},{"date":"2021-12-07","close":107750.0},{"date":"2021-12-08","close":108000.0},{"date":"2021-12-09","close":106500.0},{"date":"2021-12-10","close":103000.0},{"date":"2021-12-13","close":100500.0},{"date":"2021-12-14","close":101500.0},{"date":"2021-12-15","close":102750.0},{"date":"2021-12-16","close":101000.0},{"date":"2021-12-17","close":97000.0},{"date":"2021-12-20","close":96500.0},{"date":"2021-12-21","close":92000.0},{"date":"2021-12-22","close":91000.0},{"date":"2021-12-23","close":87500.0},{"date":"2021-12-24","close":82750.0},{"date":"2021-12-27","close":76500.0},{"date":"2021-12-28","close":74250.0},{"date":"2021-12-29","close":78250.0},{"date":"2021-12-30","close":81000.0},{"date":"2022-01-03","close":89250.0},{"date":"2022-01-04","close":90500.0},{"date":"2022-01-05","close":88000.0},{"date":"2022-01-06","close":84000.0},{"date":"2022-01-07","close":85000.0},{"date":"2022-01-10","close":82500.0},{"date":"2022-01-11","close":81000.0},{"date":"2022-01-12","close":82000.0},{"date":"2022-01-13","close":76250.0},{"date":"2022-01-14","close":75000.0},{"date":"2022-01-17","close":77750.0},{"date":"2022-01-18","close":72250.0},{"date":"2022-01-19","close":69500.0},{"date":"2022-01-20","close":72750.0},{"date":"2022-01-21","close":70750.0},{"date":"2022-01-24","close":66500.0},{"date":"2022-01-25","close":66000.0},{"date":"2022-01-26","close":65250.0},{"date":"2022-01-27","close":60500.0},{"date":"2022-01-28","close":61500.0},{"date":"2022-02-03","close":68750.0},{"date":"2022-02-04","close":76750.0},{"date":"2022-02-07","close":77250.0},{"date":"2022-02-08","close":79000.0},{"date":"2022-02-09","close":79000.0},{"date":"2022-02-10","close":75500.0},{"date":"2022-02-11","close":74000.0},{"date":"2022-02-14","close":71500.0},{"date":"2022-02-15","close":68250.0},{"date":"2022-02-16","close":72750.0},{"date":"2022-02-17","close":71000.0},{"date":"2022-02-18","close":70750.0},{"date":"2022-02-21","close":70500.0},{"date":"2022-02-22","close":68000.0},{"date":"2022-02-23","close":71500.0},{"date":"2022-02-24","close":70000.0},{"date":"2022-02-25","close":71250.0},{"date":"2022-02-28","close":73250.0},{"date":"2022-03-02","close":73250.0},{"date":"2022-03-03","close":81500.0},{"date":"2022-03-04","close":83500.0},{"date":"2022-03-07","close":80000.0},{"date":"2022-03-08","close":77250.0},{"date":"2022-03-10","close":77750.0},{"date":"2022-03-11","close":76750.0},{"date":"2022-03-14","close":74500.0},{"date":"2022-03-15","close":75500.0},{"date":"2022-03-16","close":75500.0},{"date":"2022-03-17","close":77250.0},{"date":"2022-03-18","close":78250.0},{"date":"2022-03-21","close":76000.0},{"date":"2022-03-22","close":76500.0},{"date":"2022-03-23","close":81000.0},{"date":"2022-03-24","close":79250.0},{"date":"2022-03-25","close":78250.0},{"date":"2022-03-28","close":75750.0},{"date":"2022-03-29","close":76750.0},{"date":"2022-03-30","close":74750.0},{"date":"2022-03-31","close":74750.0},{"date":"2022-04-01","close":75000.0},{"date":"2022-04-04","close":73250.0},{"date":"2022-04-05","close":74750.0},{"date":"2022-04-06","close":73000.0},{"date":"2022-04-07","close":70750.0},{"date":"2022-04-08","close":69250.0},{"date":"2022-04-11","close":65500.0},{"date":"2022-04-12","close":66250.0},{"date":"2022-04-13","close":65500.0},{"date":"2022-04-14","close":64000.0},{"date":"2022-04-15","close":64250.0},{"date":"2022-04-18","close":61000.0},{"date":"2022-04-19","close":61500.0},{"date":"2022-04-20","close":61500.0},{"date":"2022-04-21","close":60250.0},{"date":"2022-04-22","close":60500.0},{"date":"2022-04-25","close":56500.0},{"date":"2022-04-26","close":57000.0},{"date":"2022-04-27","close":56000.0},{"date":"2022-04-28","close":54250.0},{"date":"2022-04-29","close":56000.0},{"date":"2022-05-02","close":55500.0},{"date":"2022-05-03","close":55750.0},{"date":"2022-05-04","close":54250.0},{"date":"2022-05-06","close":52500.0},{"date":"2022-05-09","close":51000.0},{"date":"2022-05-10","close":51000.0},{"date":"2022-05-11","close":51500.0},{"date":"2022-05-12","close":49750.0},{"date":"2022-05-13","close":50250.0},{"date":"2022-05-16","close":52250.0},{"date":"2022-05-17","close":61000.0},{"date":"2022-05-18","close":61750.0},{"date":"2022-05-19","close":62000.0},{"date":"2022-05-20","close":60500.0},{"date":"2022-05-23","close":63750.0},{"date":"2022-05-24","close":65000.0},{"date":"2022-05-25","close":63250.0},{"date":"2022-05-26","close":61500.0},{"date":"2022-05-27","close":61000.0},{"date":"2022-05-30","close":61750.0},{"date":"2022-05-31","close":62500.0},{"date":"2022-06-02","close":61750.0},{"date":"2022-06-03","close":61750.0},{"date":"2022-06-07","close":60250.0},{"date":"2022-06-08","close":58500.0},{"date":"2022-06-09","close":58750.0},{"date":"2022-06-10","close":56500.0},{"date":"2022-06-13","close":53500.0},{"date":"2022-06-14","close":53500.0},{"date":"2022-06-15","close":57500.0},{"date":"2022-06-16","close":54500.0},{"date":"2022-06-17","close":54000.0},{"date":"2022-06-20","close":50500.0},{"date":"2022-06-21","close":51750.0},{"date":"2022-06-22","close":54000.0},{"date":"2022-06-23","close":50500.0},{"date":"2022-06-24","close":51250.0},{"date":"2022-06-27","close":52250.0},{"date":"2022-06-28","close":52000.0},{"date":"2022-06-29","close":51750.0},{"date":"2022-06-30","close":51500.0},{"date":"2022-07-01","close":50250.0},{"date":"2022-07-04","close":48950.0},{"date":"2022-07-05","close":52500.0},{"date":"2022-07-06","close":52000.0},{"date":"2022-07-07","close":55250.0},{"date":"2022-07-08","close":55750.0},{"date":"2022-07-11","close":59000.0},{"date":"2022-07-12","close":61500.0},{"date":"2022-07-13","close":58750.0},{"date":"2022-07-14","close":74250.0},{"date":"2022-07-15","close":76500.0},{"date":"2022-07-18","close":77000.0},{"date":"2022-07-19","close":77250.0},{"date":"2022-07-20","close":77250.0},{"date":"2022-07-21","close":73250.0},{"date":"2022-07-22","close":73250.0},{"date":"2022-07-25","close":68500.0},{"date":"2022-07-26","close":69000.0},{"date":"2022-07-27","close":69000.0},{"date":"2022-07-28","close":66750.0},{"date":"2022-07-29","close":66500.0},{"date":"2022-08-01","close":66500.0},{"date":"2022-08-02","close":66000.0},{"date":"2022-08-03","close":66000.0},{"date":"2022-08-04","close":67000.0},{"date":"2022-08-05","close":68000.0},{"date":"2022-08-08","close":68000.0},{"date":"2022-08-09","close":65750.0},{"date":"2022-08-10","close":66000.0},{"date":"2022-08-11","close":65750.0},{"date":"2022-08-12","close":65500.0},{"date":"2022-08-16","close":66250.0},{"date":"2022-08-17","close":65000.0},{"date":"2022-08-18","close":62750.0},{"date":"2022-08-19","close":62000.0},{"date":"2022-08-22","close":61750.0},{"date":"2022-08-23","close":57750.0},{"date":"2022-08-24","close":57750.0},{"date":"2022-08-25","close":59000.0},{"date":"2022-08-26","close":54250.0},{"date":"2022-08-29","close":54000.0},{"date":"2022-08-30","close":54000.0},{"date":"2022-08-31","close":54000.0},{"date":"2022-09-01","close":53250.0},{"date":"2022-09-02","close":52250.0},{"date":"2022-09-05","close":50750.0},{"date":"2022-09-06","close":51000.0},{"date":"2022-09-07","close":49750.0},{"date":"2022-09-08","close":50500.0},{"date":"2022-09-13","close":54000.0},{"date":"2022-09-14","close":60750.0},{"date":"2022-09-15","close":55750.0},{"date":"2022-09-16","close":52500.0},{"date":"2022-09-19","close":51000.0},{"date":"2022-09-20","close":50750.0},{"date":"2022-09-21","close":50500.0},{"date":"2022-09-22","close":50750.0},{"date":"2022-09-23","close":50000.0},{"date":"2022-09-26","close":47850.0},{"date":"2022-09-27","close":47000.0},{"date":"2022-09-28","close":47900.0},{"date":"2022-09-29","close":47950.0},{"date":"2022-09-30","close":47600.0},{"date":"2022-10-04","close":49000.0},{"date":"2022-10-05","close":47600.0},{"date":"2022-10-06","close":50250.0},{"date":"2022-10-07","close":49250.0},{"date":"2022-10-11","close":50500.0},{"date":"2022-10-12","close":50750.0},{"date":"2022-10-13","close":50000.0},{"date":"2022-10-14","close":51250.0},{"date":"2022-10-17","close":50500.0},{"date":"2022-10-18","close":50750.0},{"date":"2022-10-19","close":49700.0},{"date":"2022-10-20","close":48250.0},{"date":"2022-10-21","close":47450.0},{"date":"2022-10-24","close":47250.0},{"date":"2022-10-25","close":47150.0},{"date":"2022-10-26","close":46750.0},{"date":"2022-10-27","close":46500.0},{"date":"2022-10-28","close":41000.0},{"date":"2022-10-31","close":36950.0},{"date":"2022-11-01","close":37250.0},{"date":"2022-11-02","close":37500.0},{"date":"2022-11-03","close":36500.0},{"date":"2022-11-04","close":36050.0},{"date":"2022-11-07","close":36750.0},{"date":"2022-11-08","close":37100.0},{"date":"2022-11-09","close":36500.0},{"date":"2022-11-10","close":36200.0},{"date":"2022-11-11","close":37050.0},{"date":"2022-11-14","close":39950.0},{"date":"2022-11-15","close":41300.0},{"date":"2022-11-16","close":40150.0},{"date":"2022-11-17","close":40200.0},{"date":"2022-11-18","close":38900.0},{"date":"2022-11-21","close":37650.0},{"date":"2022-11-22","close":36800.0},{"date":"2022-11-23","close":36750.0},{"date":"2022-11-24","close":37050.0},{"date":"2022-11-25","close":36600.0},{"date":"2022-11-28","close":33150.0},{"date":"2022-11-29","close":35450.0},{"date":"2022-11-30","close":34850.0},{"date":"2022-12-01","close":35050.0},{"date":"2022-12-02","close":34700.0},{"date":"2022-12-05","close":36000.0},{"date":"2022-12-06","close":34850.0},{"date":"2022-12-07","close":34750.0},{"date":"2022-12-08","close":34500.0},{"date":"2022-12-09","close":35500.0},{"date":"2022-12-12","close":36700.0},{"date":"2022-12-13","close":37700.0},{"date":"2022-12-14","close":39400.0},{"date":"2022-12-15","close":44150.0},{"date":"2022-12-16","close":45900.0},{"date":"2022-12-19","close":43600.0},{"date":"2022-12-20","close":41600.0},{"date":"2022-12-21","close":41200.0},{"date":"2022-12-22","close":40950.0},{"date":"2022-12-23","close":38550.0},{"date":"2022-12-26","close":37500.0},{"date":"2022-12-27","close":36500.0},{"date":"2022-12-28","close":36400.0},{"date":"2022-12-29","close":35700.0},{"date":"2023-01-02","close":35800.0},{"date":"2023-01-03","close":35250.0},{"date":"2023-01-04","close":36700.0},{"date":"2023-01-05","close":39300.0},{"date":"2023-01-06","close":37900.0},{"date":"2023-01-09","close":38550.0},{"date":"2023-01-10","close":39800.0},{"date":"2023-01-11","close":39750.0},{"date":"2023-01-12","close":41050.0},{"date":"2023-01-13","close":39500.0},{"date":"2023-01-16","close":40700.0},{"date":"2023-01-17","close":39350.0},{"date":"2023-01-18","close":40200.0},{"date":"2023-01-19","close":39800.0},{"date":"2023-01-20","close":40000.0},{"date":"2023-01-25","close":39800.0},{"date":"2023-01-26","close":39450.0},{"date":"2023-01-27","close":39450.0},{"date":"2023-01-30","close":38450.0},{"date":"2023-01-31","close":42450.0},{"date":"2023-02-01","close":42200.0},{"date":"2023-02-02","close":42150.0},{"date":"2023-02-03","close":42600.0},{"date":"2023-02-06","close":44250.0},{"date":"2023-02-07","close":43600.0},{"date":"2023-02-08","close":43750.0},{"date":"2023-02-09","close":43200.0},{"date":"2023-02-10","close":41050.0},{"date":"2023-02-13","close":39850.0},{"date":"2023-02-14","close":40050.0},{"date":"2023-02-15","close":38950.0},{"date":"2023-02-16","close":39000.0},{"date":"2023-02-17","close":38300.0},{"date":"2023-02-20","close":39000.0},{"date":"2023-02-21","close":38400.0},{"date":"2023-02-22","close":37650.0},{"date":"2023-02-23","close":37050.0},{"date":"2023-02-24","close":36250.0},{"date":"2023-02-27","close":35950.0},{"date":"2023-02-28","close":35800.0},{"date":"2023-03-02","close":36000.0},{"date":"2023-03-03","close":36400.0},{"date":"2023-03-06","close":35900.0},{"date":"2023-03-07","close":36700.0},{"date":"2023-03-08","close":35800.0},{"date":"2023-03-09","close":35550.0},{"date":"2023-03-10","close":34600.0},{"date":"2023-03-13","close":34000.0},{"date":"2023-03-14","close":32500.0},{"date":"2023-03-15","close":32900.0},{"date":"2023-03-16","close":32750.0},{"date":"2023-03-17","close":33300.0},{"date":"2023-03-20","close":33600.0},{"date":"2023-03-21","close":33400.0},{"date":"2023-03-22","close":32850.0},{"date":"2023-03-23","close":31600.0},{"date":"2023-03-24","close":32800.0},{"date":"2023-03-27","close":32750.0},{"date":"2023-03-28","close":32400.0},{"date":"2023-03-29","close":32000.0},{"date":"2023-03-30","close":32200.0},{"date":"2023-03-31","close":31800.0},{"date":"2023-04-03","close":31450.0},{"date":"2023-04-04","close":33100.0},{"date":"2023-04-05","close":33900.0},{"date":"2023-04-06","close":33050.0},{"date":"2023-04-07","close":32400.0},{"date":"2023-04-10","close":32000.0},{"date":"2023-04-11","close":31850.0},{"date":"2023-04-12","close":33100.0},{"date":"2023-04-13","close":33250.0},{"date":"2023-04-14","close":33950.0},{"date":"2023-04-17","close":33000.0},{"date":"2023-04-18","close":34200.0},{"date":"2023-04-19","close":32750.0},{"date":"2023-04-20","close":31950.0},{"date":"2023-04-21","close":31950.0},{"date":"2023-04-24","close":31350.0},{"date":"2023-04-25","close":30600.0},{"date":"2023-04-26","close":30150.0},{"date":"2023-04-27","close":30350.0},{"date":"2023-04-28","close":30000.0},{"date":"2023-05-02","close":30200.0},{"date":"2023-05-03","close":29950.0},{"date":"2023-05-04","close":30200.0},{"date":"2023-05-08","close":29900.0},{"date":"2023-05-09","close":29500.0},{"date":"2023-05-10","close":28650.0},{"date":"2023-05-11","close":28600.0},{"date":"2023-05-12","close":27600.0},{"date":"2023-05-15","close":26550.0},{"date":"2023-05-16","close":26000.0},{"date":"2023-05-17","close":24325.0},{"date":"2023-05-18","close":23075.0},{"date":"2023-05-19","close":24575.0},{"date":"2023-05-22","close":24800.0},{"date":"2023-05-23","close":26150.0},{"date":"2023-05-24","close":25300.0},{"date":"2023-05-25","close":25300.0},{"date":"2023-05-26","close":25300.0},{"date":"2023-05-30","close":25500.0},{"date":"2023-05-31","close":25000.0},{"date":"2023-06-01","close":25400.0},{"date":"2023-06-02","close":25300.0},{"date":"2023-06-05","close":25500.0},{"date":"2023-06-07","close":24875.0},{"date":"2023-06-08","close":24225.0},{"date":"2023-06-09","close":24550.0},{"date":"2023-06-12","close":23325.0},{"date":"2023-06-13","close":23275.0},{"date":"2023-06-14","close":22925.0},{"date":"2023-06-15","close":22200.0},{"date":"2023-06-16","close":22450.0},{"date":"2023-06-19","close":22025.0},{"date":"2023-06-20","close":21100.0},{"date":"2023-06-21","close":20800.0},{"date":"2023-06-22","close":20650.0},{"date":"2023-06-23","close":20550.0},{"date":"2023-06-26","close":20325.0},{"date":"2023-06-27","close":19925.0},{"date":"2023-06-28","close":19625.0},{"date":"2023-06-29","close":19450.0},{"date":"2023-06-30","close":19500.0},{"date":"2023-07-03","close":19375.0},{"date":"2023-07-04","close":18875.0},{"date":"2023-07-05","close":18725.0},{"date":"2023-07-06","close":18150.0},{"date":"2023-07-07","close":17675.0},{"date":"2023-07-10","close":18100.0},{"date":"2023-07-11","close":18250.0},{"date":"2023-07-12","close":18475.0},{"date":"2023-07-13","close":20100.0},{"date":"2023-07-14","close":19000.0},{"date":"2023-07-17","close":18600.0},{"date":"2023-07-18","close":18250.0},{"date":"2023-07-19","close":18275.0},{"date":"2023-07-20","close":18650.0},{"date":"2023-07-21","close":20200.0},{"date":"2023-07-24","close":20425.0},{"date":"2023-07-25","close":19425.0},{"date":"2023-07-26","close":18025.0},{"date":"2023-07-27","close":20525.0},{"date":"2023-07-28","close":20225.0},{"date":"2023-07-31","close":21500.0},{"date":"2023-08-01","close":22000.0},{"date":"2023-08-02","close":21300.0},{"date":"2023-08-03","close":23350.0},{"date":"2023-08-04","close":23500.0},{"date":"2023-08-07","close":24675.0},{"date":"2023-08-08","close":22775.0},{"date":"2023-08-09","close":23975.0},{"date":"2023-08-10","close":23300.0},{"date":"2023-08-11","close":22675.0},{"date":"2023-08-14","close":22025.0},{"date":"2023-08-16","close":21600.0},{"date":"2023-08-17","close":20300.0},{"date":"2023-08-18","close":21950.0},{"date":"2023-08-21","close":21925.0},{"date":"2023-08-22","close":21175.0},{"date":"2023-08-23","close":20250.0},{"date":"2023-08-24","close":20375.0},{"date":"2023-08-25","close":20400.0},{"date":"2023-08-28","close":20500.0},{"date":"2023-08-29","close":20725.0},{"date":"2023-08-30","close":20425.0},{"date":"2023-08-31","close":19525.0},{"date":"2023-09-01","close":19075.0},{"date":"2023-09-04","close":19050.0},{"date":"2023-09-05","close":19025.0},{"date":"2023-09-06","close":19000.0},{"date":"2023-09-07","close":19000.0},{"date":"2023-09-08","close":19550.0},{"date":"2023-09-11","close":19600.0},{"date":"2023-09-12","close":19125.0},{"date":"2023-09-13","close":18500.0},{"date":"2023-09-14","close":18600.0},{"date":"2023-09-15","close":18375.0},{"date":"2023-09-18","close":18425.0},{"date":"2023-09-19","close":18150.0},{"date":"2023-09-20","close":17900.0},{"date":"2023-09-21","close":17550.0},{"date":"2023-09-22","close":17800.0},{"date":"2023-09-25","close":17525.0},{"date":"2023-09-26","close":17425.0},{"date":"2023-09-27","close":17675.0},{"date":"2023-10-04","close":17000.0},{"date":"2023-10-05","close":16825.0},{"date":"2023-10-06","close":16900.0},{"date":"2023-10-10","close":16050.0},{"date":"2023-10-11","close":16625.0},{"date":"2023-10-12","close":16825.0},{"date":"2023-10-13","close":16450.0},{"date":"2023-10-16","close":15725.0},{"date":"2023-10-17","close":16000.0},{"date":"2023-10-18","close":15600.0},{"date":"2023-10-19","close":14700.0},{"date":"2023-10-20","close":14750.0},{"date":"2023-10-23","close":14850.0},{"date":"2023-10-24","close":15100.0},{"date":"2023-10-25","close":14825.0},{"date":"2023-10-26","close":14375.0},{"date":"2023-10-27","close":14350.0},{"date":"2023-10-30","close":14650.0},{"date":"2023-10-31","close":14150.0},{"date":"2023-11-01","close":14150.0},{"date":"2023-11-02","close":14625.0},{"date":"2023-11-03","close":14750.0},{"date":"2023-11-06","close":15450.0},{"date":"2023-11-07","close":15225.0},{"date":"2023-11-08","close":15800.0},{"date":"2023-11-09","close":15100.0},{"date":"2023-11-10","close":15000.0},{"date":"2023-11-13","close":14525.0},{"date":"2023-11-14","close":14800.0},{"date":"2023-11-15","close":15425.0},{"date":"2023-11-16","close":15225.0},{"date":"2023-11-17","close":17150.0},{"date":"2023-11-20","close":16525.0},{"date":"2023-11-21","close":16200.0},{"date":"2023-11-22","close":15750.0},{"date":"2023-11-23","close":15900.0},{"date":"2023-11-24","close":15450.0},{"date":"2023-11-27","close":15175.0},{"date":"2023-11-28","close":15975.0},{"date":"2023-11-29","close":14900.0},{"date":"2023-11-30","close":14625.0},{"date":"2023-12-01","close":14500.0},{"date":"2023-12-04","close":14500.0},{"date":"2023-12-05","close":14425.0},{"date":"2023-12-06","close":14425.0},{"date":"2023-12-07","close":14325.0},{"date":"2023-12-08","close":14125.0},{"date":"2023-12-11","close":14150.0},{"date":"2023-12-12","close":14025.0},{"date":"2023-12-13","close":13800.0},{"date":"2023-12-14","close":13775.0},{"date":"2023-12-15","close":13650.0},{"date":"2023-12-18","close":13750.0},{"date":"2023-12-19","close":13975.0},{"date":"2023-12-20","close":14175.0},{"date":"2023-12-21","close":13825.0},{"date":"2023-12-22","close":14075.0},{"date":"2023-12-26","close":13875.0},{"date":"2023-12-27","close":13875.0},{"date":"2023-12-28","close":14200.0},{"date":"2024-01-02","close":14325.0},{"date":"2024-01-03","close":14375.0},{"date":"2024-01-04","close":13975.0},{"date":"2024-01-05","close":13800.0},{"date":"2024-01-08","close":13850.0},{"date":"2024-01-09","close":14050.0},{"date":"2024-01-10","close":13700.0},{"date":"2024-01-11","close":13925.0},{"date":"2024-01-12","close":13550.0},{"date":"2024-01-15","close":13225.0},{"date":"2024-01-16","close":13200.0},{"date":"2024-01-17","close":12575.0},{"date":"2024-01-18","close":14050.0},{"date":"2024-01-19","close":13500.0},{"date":"2024-01-22","close":13150.0},{"date":"2024-01-23","close":13375.0},{"date":"2024-01-24","close":13075.0},{"date":"2024-01-25","close":12875.0},{"date":"2024-01-26","close":13000.0},{"date":"2024-01-29","close":13025.0},{"date":"2024-01-30","close":12925.0},{"date":"2024-01-31","close":12625.0},{"date":"2024-02-01","close":12825.0},{"date":"2024-02-02","close":13000.0},{"date":"2024-02-05","close":13125.0},{"date":"2024-02-06","close":13050.0},{"date":"2024-02-07","close":13075.0},{"date":"2024-02-08","close":12950.0},{"date":"2024-02-13","close":13175.0},{"date":"2024-02-14","close":13100.0},{"date":"2024-02-15","close":13150.0},{"date":"2024-02-16","close":13250.0},{"date":"2024-02-19","close":13175.0},{"date":"2024-02-20","close":13400.0},{"date":"2024-02-21","close":13325.0},{"date":"2024-02-22","close":12925.0},{"date":"2024-02-23","close":12775.0},{"date":"2024-02-26","close":12625.0},{"date":"2024-02-27","close":12575.0},{"date":"2024-02-28","close":12700.0},{"date":"2024-02-29","close":12775.0},{"date":"2024-03-04","close":12575.0},{"date":"2024-03-05","close":12475.0},{"date":"2024-03-06","close":12525.0},{"date":"2024-03-07","close":12375.0},{"date":"2024-03-08","close":12350.0},{"date":"2024-03-11","close":12525.0},{"date":"2024-03-12","close":12600.0},{"date":"2024-03-13","close":12550.0},{"date":"2024-03-14","close":12575.0},{"date":"2024-03-15","close":12200.0},{"date":"2024-03-18","close":12575.0},{"date":"2024-03-19","close":12400.0},{"date":"2024-03-20","close":12925.0},{"date":"2024-03-21","close":12825.0},{"date":"2024-03-22","close":13425.0},{"date":"2024-03-25","close":11950.0},{"date":"2024-03-26","close":13925.0},{"date":"2024-03-27","close":13525.0},{"date":"2024-03-28","close":12975.0},{"date":"2024-03-29","close":12675.0},{"date":"2024-04-01","close":12650.0},{"date":"2024-04-02","close":12425.0},{"date":"2024-04-03","close":12525.0},{"date":"2024-04-04","close":12400.0},{"date":"2024-04-05","close":12250.0},{"date":"2024-04-08","close":11975.0},{"date":"2024-04-09","close":11825.0},{"date":"2024-04-11","close":11325.0},{"date":"2024-04-12","close":11400.0},{"date":"2024-04-15","close":11350.0},{"date":"2024-04-16","close":11250.0},{"date":"2024-04-17","close":11275.0},{"date":"2024-04-18","close":11425.0},{"date":"2024-04-19","close":11850.0},{"date":"2024-04-22","close":12175.0},{"date":"2024-04-23","close":12000.0},{"date":"2024-04-24","close":12100.0},{"date":"2024-04-25","close":11925.0},{"date":"2024-04-26","close":11875.0},{"date":"2024-04-29","close":12175.0},{"date":"2024-04-30","close":12300.0},{"date":"2024-05-02","close":12125.0},{"date":"2024-05-03","close":12025.0},{"date":"2024-05-07","close":12050.0},{"date":"2024-05-08","close":12050.0},{"date":"2024-05-09","close":11875.0},{"date":"2024-05-10","close":11875.0},{"date":"2024-05-13","close":12050.0},{"date":"2024-05-14","close":12050.0},{"date":"2024-05-16","close":12025.0},{"date":"2024-05-17","close":11900.0},{"date":"2024-05-20","close":11675.0},{"date":"2024-05-21","close":11700.0},{"date":"2024-05-22","close":11550.0},{"date":"2024-05-23","close":11525.0},{"date":"2024-05-24","close":11425.0},{"date":"2024-05-27","close":11400.0},{"date":"2024-05-28","close":11300.0},{"date":"2024-05-29","close":11200.0},{"date":"2024-05-30","close":11225.0},{"date":"2024-05-31","close":11325.0},{"date":"2024-06-03","close":11450.0},{"date":"2024-06-04","close":11350.0},{"date":"2024-06-05","close":11350.0},{"date":"2024-06-07","close":11325.0},{"date":"2024-06-10","close":11250.0},{"date":"2024-06-11","close":11225.0},{"date":"2024-06-12","close":11150.0},{"date":"2024-06-13","close":11150.0},{"date":"2024-06-14","close":11100.0},{"date":"2024-06-17","close":11200.0},{"date":"2024-06-18","close":11250.0},{"date":"2024-06-19","close":11275.0},{"date":"2024-06-20","close":11100.0},{"date":"2024-06-21","close":10850.0},{"date":"2024-06-24","close":10625.0},{"date":"2024-06-25","close":10500.0},{"date":"2024-06-26","close":10500.0},{"date":"2024-06-27","close":10250.0},{"date":"2024-06-28","close":10225.0},{"date":"2024-07-01","close":10500.0},{"date":"2024-07-02","close":10600.0},{"date":"2024-07-03","close":10300.0},{"date":"2024-07-04","close":10125.0},{"date":"2024-07-05","close":10100.0},{"date":"2024-07-08","close":10700.0},{"date":"2024-07-09","close":10500.0},{"date":"2024-07-10","close":10500.0},{"date":"2024-07-11","close":10325.0},{"date":"2024-07-12","close":10625.0},{"date":"2024-07-15","close":10675.0},{"date":"2024-07-16","close":10325.0},{"date":"2024-07-17","close":10400.0},{"date":"2024-07-18","close":10275.0},{"date":"2024-07-19","close":10325.0},{"date":"2024-07-22","close":10375.0},{"date":"2024-07-23","close":10750.0},{"date":"2024-07-24","close":11025.0},{"date":"2024-07-25","close":10625.0},{"date":"2024-07-26","close":11475.0},{"date":"2024-07-29","close":11425.0},{"date":"2024-07-30","close":13650.0},{"date":"2024-07-31","close":15775.0},{"date":"2024-08-01","close":15600.0},{"date":"2024-08-02","close":15725.0},{"date":"2024-08-05","close":14400.0},{"date":"2024-08-06","close":15475.0},{"date":"2024-08-07","close":16275.0},{"date":"2024-08-08","close":19225.0},{"date":"2024-08-09","close":21050.0},{"date":"2024-08-12","close":21075.0},{"date":"2024-08-13","close":18650.0},{"date":"2024-08-14","close":19225.0},{"date":"2024-08-16","close":20400.0},{"date":"2024-08-19","close":20525.0},{"date":"2024-08-20","close":19825.0},{"date":"2024-08-21","close":18675.0},{"date":"2024-08-22","close":17675.0},{"date":"2024-08-23","close":16025.0},{"date":"2024-08-26","close":15350.0},{"date":"2024-08-27","close":15200.0},{"date":"2024-08-28","close":14500.0},{"date":"2024-08-29","close":13650.0},{"date":"2024-08-30","close":13775.0},{"date":"2024-09-02","close":13200.0},{"date":"2024-09-03","close":13550.0},{"date":"2024-09-04","close":13275.0},{"date":"2024-09-05","close":12925.0},{"date":"2024-09-06","close":12550.0},{"date":"2024-09-09","close":12800.0},{"date":"2024-09-10","close":12350.0},{"date":"2024-09-11","close":12525.0},{"date":"2024-09-12","close":12675.0},{"date":"2024-09-13","close":12975.0},{"date":"2024-09-19","close":12075.0},{"date":"2024-09-20","close":12400.0},{"date":"2024-09-23","close":12250.0},{"date":"2024-09-24","close":12250.0},{"date":"2024-09-25","close":12200.0},{"date":"2024-09-26","close":12600.0},{"date":"2024-09-27","close":12500.0},{"date":"2024-09-30","close":13075.0},{"date":"2024-10-02","close":12300.0},{"date":"2024-10-04","close":12000.0},{"date":"2024-10-07","close":11975.0},{"date":"2024-10-08","close":12025.0},{"date":"2024-10-10","close":11850.0},{"date":"2024-10-11","close":11925.0},{"date":"2024-10-14","close":11600.0},{"date":"2024-10-15","close":11450.0},{"date":"2024-10-16","close":12100.0},{"date":"2024-10-17","close":11725.0},{"date":"2024-10-18","close":12425.0},{"date":"2024-10-21","close":11875.0},{"date":"2024-10-22","close":11450.0},{"date":"2024-10-23","close":11400.0},{"date":"2024-10-24","close":11450.0},{"date":"2024-10-25","close":11275.0},{"date":"2024-10-28","close":11425.0},{"date":"2024-10-29","close":11400.0},{"date":"2024-10-30","close":12900.0},{"date":"2024-10-31","close":12500.0},{"date":"2024-11-01","close":12000.0},{"date":"2024-11-04","close":12125.0},{"date":"2024-11-05","close":11875.0},{"date":"2024-11-06","close":11850.0},{"date":"2024-11-07","close":11575.0},{"date":"2024-11-08","close":11725.0},{"date":"2024-11-11","close":11250.0},{"date":"2024-11-12","close":10900.0},{"date":"2024-11-13","close":10425.0},{"date":"2024-11-14","close":10525.0},{"date":"2024-11-15","close":10625.0},{"date":"2024-11-18","close":10925.0},{"date":"2024-11-19","close":10950.0},{"date":"2024-11-20","close":10950.0},{"date":"2024-11-21","close":10900.0},{"date":"2024-11-22","close":10725.0},{"date":"2024-11-25","close":11000.0},{"date":"2024-11-26","close":11025.0},{"date":"2024-11-27","close":10975.0},{"date":"2024-11-28","close":11125.0},{"date":"2024-11-29","close":10800.0},{"date":"2024-12-02","close":10575.0},{"date":"2024-12-03","close":10900.0},{"date":"2024-12-04","close":10550.0},{"date":"2024-12-05","close":10425.0},{"date":"2024-12-06","close":10150.0},{"date":"2024-12-09","close":9690.0},{"date":"2024-12-10","close":10275.0},{"date":"2024-12-11","close":10575.0},{"date":"2024-12-12","close":10600.0},{"date":"2024-12-13","close":10725.0},{"date":"2024-12-16","close":10825.0},{"date":"2024-12-17","close":10525.0},{"date":"2024-12-18","close":10500.0},{"date":"2024-12-19","close":10150.0},{"date":"2024-12-20","close":9975.0},{"date":"2024-12-23","close":10300.0},{"date":"2024-12-24","close":10125.0},{"date":"2024-12-26","close":9985.0},{"date":"2024-12-27","close":9965.0},{"date":"2024-12-30","close":10575.0},{"date":"2025-01-02","close":11000.0},{"date":"2025-01-03","close":11000.0},{"date":"2025-01-06","close":12450.0},{"date":"2025-01-07","close":12050.0},{"date":"2025-01-08","close":13550.0},{"date":"2025-01-09","close":14025.0},{"date":"2025-01-10","close":13350.0},{"date":"2025-01-13","close":12575.0},{"date":"2025-01-14","close":12250.0},{"date":"2025-01-15","close":11825.0},{"date":"2025-01-16","close":11725.0},{"date":"2025-01-17","close":12000.0},{"date":"2025-01-20","close":11500.0},{"date":"2025-01-21","close":11400.0},{"date":"2025-01-22","close":11300.0},{"date":"2025-01-23","close":10975.0},{"date":"2025-01-24","close":10950.0},{"date":"2025-01-31","close":10675.0},{"date":"2025-02-03","close":10450.0},{"date":"2025-02-04","close":10725.0},{"date":"2025-02-05","close":10625.0},{"date":"2025-02-06","close":10475.0},{"date":"2025-02-07","close":10550.0},{"date":"2025-02-10","close":10600.0},{"date":"2025-02-11","close":10550.0},{"date":"2025-02-12","close":10350.0},{"date":"2025-02-13","close":10250.0},{"date":"2025-02-14","close":10300.0},{"date":"2025-02-17","close":10350.0},{"date":"2025-02-18","close":10300.0},{"date":"2025-02-19","close":10350.0},{"date":"2025-02-20","close":10300.0},{"date":"2025-02-21","close":10225.0},{"date":"2025-02-24","close":11225.0},{"date":"2025-02-25","close":10875.0},{"date":"2025-02-26","close":11225.0},{"date":"2025-02-27","close":10900.0},{"date":"2025-02-28","close":11200.0},{"date":"2025-03-04","close":10525.0},{"date":"2025-03-05","close":10525.0},{"date":"2025-03-06","close":10525.0},{"date":"2025-03-07","close":10325.0},{"date":"2025-03-10","close":10325.0},{"date":"2025-03-11","close":10375.0},{"date":"2025-03-12","close":10375.0},{"date":"2025-03-13","close":10300.0},{"date":"2025-03-14","close":10400.0},{"date":"2025-03-17","close":10300.0},{"date":"2025-03-18","close":10425.0},{"date":"2025-03-19","close":10450.0},{"date":"2025-03-20","close":10525.0},{"date":"2025-03-21","close":10350.0},{"date":"2025-03-24","close":10425.0},{"date":"2025-03-25","close":10325.0},{"date":"2025-03-26","close":10350.0},{"date":"2025-03-27","close":10200.0},{"date":"2025-03-28","close":10100.0},{"date":"2025-03-31","close":9980.0},{"date":"2025-04-01","close":10100.0},{"date":"2025-04-02","close":10075.0},{"date":"2025-04-03","close":9925.0},{"date":"2025-04-04","close":10000.0},{"date":"2025-04-07","close":9490.0},{"date":"2025-04-08","close":9695.0},{"date":"2025-04-09","close":9450.0},{"date":"2025-04-10","close":9915.0},{"date":"2025-04-11","close":10050.0},{"date":"2025-04-14","close":10225.0},{"date":"2025-04-15","close":10225.0},{"date":"2025-04-16","close":10200.0},{"date":"2025-04-17","close":10200.0},{"date":"2025-04-18","close":10200.0},{"date":"2025-04-21","close":10400.0},{"date":"2025-04-22","close":10825.0},{"date":"2025-04-23","close":11775.0},{"date":"2025-04-24","close":11800.0},{"date":"2025-04-25","close":11400.0},{"date":"2025-04-28","close":11025.0},{"date":"2025-04-29","close":11525.0},{"date":"2025-04-30","close":11575.0},{"date":"2025-05-02","close":10625.0},{"date":"2025-05-07","close":10550.0},{"date":"2025-05-08","close":10600.0},{"date":"2025-05-09","close":10375.0},{"date":"2025-05-12","close":10300.0},{"date":"2025-05-13","close":10425.0},{"date":"2025-05-14","close":10825.0},{"date":"2025-05-15","close":11625.0},{"date":"2025-05-16","close":11075.0},{"date":"2025-05-19","close":13300.0},{"date":"2025-05-20","close":13000.0},{"date":"2025-05-21","close":12950.0},{"date":"2025-05-22","close":16825.0},{"date":"2025-05-23","close":18550.0},{"date":"2025-05-26","close":18925.0},{"date":"2025-05-27","close":17450.0},{"date":"2025-05-28","close":17600.0},{"date":"2025-05-29","close":18625.0},{"date":"2025-05-30","close":17175.0},{"date":"2025-06-02","close":16300.0},{"date":"2025-06-04","close":15075.0},{"date":"2025-06-05","close":13650.0},{"date":"2025-06-09","close":13500.0},{"date":"2025-06-10","close":13575.0},{"date":"2025-06-11","close":14500.0},{"date":"2025-06-12","close":13800.0},{"date":"2025-06-13","close":13650.0},{"date":"2025-06-16","close":12950.0},{"date":"2025-06-17","close":13750.0},{"date":"2025-06-18","close":13950.0},{"date":"2025-06-19","close":13300.0},{"date":"2025-06-20","close":13575.0},{"date":"2025-06-23","close":12975.0},{"date":"2025-06-24","close":12975.0},{"date":"2025-06-25","close":13100.0},{"date":"2025-06-26","close":12525.0},{"date":"2025-06-27","close":12125.0},{"date":"2025-06-30","close":12825.0},{"date":"2025-07-01","close":12700.0},{"date":"2025-07-02","close":12950.0},{"date":"2025-07-03","close":12900.0},{"date":"2025-07-04","close":12475.0},{"date":"2025-07-07","close":12275.0},{"date":"2025-07-08","close":12300.0},{"date":"2025-07-09","close":12075.0},{"date":"2025-07-10","close":12075.0},{"date":"2025-07-11","close":12375.0},{"date":"2025-07-14","close":12150.0},{"date":"2025-07-15","close":12200.0},{"date":"2025-07-16","close":11950.0},{"date":"2025-07-17","close":12250.0},{"date":"2025-07-18","close":12025.0},{"date":"2025-07-21","close":11775.0},{"date":"2025-07-22","close":11500.0},{"date":"2025-07-23","close":11475.0},{"date":"2025-07-24","close":11300.0},{"date":"2025-07-25","close":11475.0},{"date":"2025-07-28","close":11375.0},{"date":"2025-07-29","close":11600.0},{"date":"2025-07-30","close":11575.0},{"date":"2025-07-31","close":11425.0},{"date":"2025-08-01","close":11275.0},{"date":"2025-08-04","close":11375.0},{"date":"2025-08-05","close":11425.0},{"date":"2025-08-06","close":11600.0},{"date":"2025-08-07","close":11925.0},{"date":"2025-08-08","close":12150.0},{"date":"2025-08-11","close":11725.0},{"date":"2025-08-12","close":11425.0},{"date":"2025-08-13","close":12350.0},{"date":"2025-08-14","close":11925.0},{"date":"2025-08-18","close":11600.0},{"date":"2025-08-19","close":11425.0},{"date":"2025-08-20","close":11200.0},{"date":"2025-08-21","close":11200.0},{"date":"2025-08-22","close":11150.0},{"date":"2025-08-25","close":11350.0},{"date":"2025-08-26","close":11425.0},{"date":"2025-08-27","close":11200.0},{"date":"2025-08-28","close":11275.0},{"date":"2025-08-29","close":11275.0},{"date":"2025-09-01","close":11100.0},{"date":"2025-09-02","close":11175.0},{"date":"2025-09-03","close":11400.0},{"date":"2025-09-04","close":11700.0},{"date":"2025-09-05","close":12300.0},{"date":"2025-09-08","close":12300.0},{"date":"2025-09-09","close":12450.0},{"date":"2025-09-10","close":12350.0},{"date":"2025-09-11","close":12150.0},{"date":"2025-09-12","close":12250.0},{"date":"2025-09-15","close":12600.0},{"date":"2025-09-16","close":11925.0},{"date":"2025-09-17","close":11925.0},{"date":"2025-09-18","close":11950.0},{"date":"2025-09-19","close":12025.0},{"date":"2025-09-22","close":11925.0},{"date":"2025-09-23","close":11900.0},{"date":"2025-09-24","close":11550.0},{"date":"2025-09-25","close":11500.0},{"date":"2025-09-26","close":11400.0},{"date":"2025-09-29","close":11400.0},{"date":"2025-09-30","close":11125.0},{"date":"2025-10-01","close":10975.0},{"date":"2025-10-02","close":11125.0},{"date":"2025-10-10","close":10825.0},{"date":"2025-10-13","close":10850.0},{"date":"2025-10-14","close":10725.0},{"date":"2025-10-15","close":10900.0},{"date":"2025-10-16","close":11100.0},{"date":"2025-10-17","close":10850.0},{"date":"2025-10-20","close":10875.0},{"date":"2025-10-21","close":10800.0},{"date":"2025-10-22","close":10850.0},{"date":"2025-10-23","close":10800.0},{"date":"2025-10-24","close":10625.0},{"date":"2025-10-27","close":11025.0},{"date":"2025-10-28","close":10900.0},{"date":"2025-10-29","close":10700.0},{"date":"2025-10-30","close":10350.0},{"date":"2025-10-31","close":10500.0},{"date":"2025-11-03","close":10225.0},{"date":"2025-11-04","close":10500.0},{"date":"2025-11-05","close":10575.0},{"date":"2025-11-06","close":10425.0},{"date":"2025-11-07","close":10275.0},{"date":"2025-11-10","close":10525.0},{"date":"2025-11-11","close":10600.0},{"date":"2025-11-12","close":11375.0},{"date":"2025-11-13","close":11500.0},{"date":"2025-11-14","close":11175.0},{"date":"2025-11-17","close":10975.0},{"date":"2025-11-18","close":10600.0},{"date":"2025-11-19","close":10275.0},{"date":"2025-11-20","close":10400.0},{"date":"2025-11-21","close":10200.0},{"date":"2025-11-24","close":10075.0},{"date":"2025-11-25","close":10175.0},{"date":"2025-11-26","close":10575.0},{"date":"2025-11-27","close":10475.0},{"date":"2025-11-28","close":10750.0},{"date":"2025-12-01","close":10475.0},{"date":"2025-12-02","close":10575.0},{"date":"2025-12-03","close":10525.0},{"date":"2025-12-04","close":10375.0},{"date":"2025-12-05","close":10350.0},{"date":"2025-12-08","close":10350.0},{"date":"2025-12-09","close":10425.0},{"date":"2025-12-10","close":10275.0},{"date":"2025-12-11","close":10425.0},{"date":"2025-12-12","close":10250.0},{"date":"2025-12-15","close":10150.0},{"date":"2025-12-16","close":10050.0},{"date":"2025-12-17","close":9825.0},{"date":"2025-12-18","close":9865.0},{"date":"2025-12-19","close":10025.0},{"date":"2025-12-22","close":10000.0},{"date":"2025-12-23","close":9820.0},{"date":"2025-12-24","close":9780.0},{"date":"2025-12-26","close":9795.0},{"date":"2025-12-29","close":9865.0},{"date":"2025-12-30","close":9795.0},{"date":"2026-01-02","close":9865.0},{"date":"2026-01-05","close":9490.0},{"date":"2026-01-06","close":9115.0},{"date":"2026-01-07","close":8895.0},{"date":"2026-01-08","close":8435.0},{"date":"2026-01-09","close":8610.0},{"date":"2026-01-12","close":8875.0},{"date":"2026-01-13","close":8545.0},{"date":"2026-01-14","close":8575.0},{"date":"2026-01-15","close":8800.0},{"date":"2026-01-16","close":8850.0},{"date":"2026-01-19","close":8725.0},{"date":"2026-01-20","close":8790.0},{"date":"2026-01-21","close":8465.0},{"date":"2026-01-22","close":8550.0},{"date":"2026-01-23","close":8965.0},{"date":"2026-01-26","close":9235.0},{"date":"2026-01-27","close":9200.0},{"date":"2026-01-28","close":9735.0},{"date":"2026-01-29","close":9895.0},{"date":"2026-01-30","close":9595.0},{"date":"2026-02-02","close":10225.0},{"date":"2026-02-03","close":9955.0},{"date":"2026-02-04","close":9835.0},{"date":"2026-02-05","close":10075.0},{"date":"2026-02-06","close":9995.0},{"date":"2026-02-09","close":9415.0},{"date":"2026-02-10","close":9440.0},{"date":"2026-02-11","close":8980.0},{"date":"2026-02-12","close":8650.0},{"date":"2026-02-13","close":8250.0},{"date":"2026-02-19","close":7900.0},{"date":"2026-02-20","close":7380.0},{"date":"2026-02-23","close":6335.0},{"date":"2026-02-24","close":6560.0},{"date":"2026-02-25","close":6105.0},{"date":"2026-02-26","close":6005.0},{"date":"2026-02-27","close":6060.0},{"date":"2026-03-03","close":5700.0},{"date":"2026-03-04","close":5030.0},{"date":"2026-03-05","close":5480.0},{"date":"2026-03-06","close":5420.0},{"date":"2026-03-09","close":5200.0},{"date":"2026-03-10","close":5495.0},{"date":"2026-03-11","close":5350.0},{"date":"2026-03-12","close":5410.0},{"date":"2026-03-13","close":5435.0},{"date":"2026-03-16","close":5330.0},{"date":"2026-03-17","close":5415.0},{"date":"2026-03-18","close":5330.0},{"date":"2026-03-19","close":5110.0},{"date":"2026-03-20","close":5180.0},{"date":"2026-03-23","close":4720.0},{"date":"2026-03-24","close":4420.0},{"date":"2026-03-25","close":5020.0},{"date":"2026-03-26","close":4680.0},{"date":"2026-03-27","close":4855.0},{"date":"2026-03-30","close":4720.0},{"date":"2026-03-31","close":4580.0},{"date":"2026-04-01","close":4775.0},{"date":"2026-04-02","close":4690.0},{"date":"2026-04-03","close":4340.0},{"date":"2026-04-06","close":3895.0},{"date":"2026-04-07","close":4080.0},{"date":"2026-04-08","close":4080.0},{"date":"2026-04-09","close":3495.0},{"date":"2026-04-10","close":3550.0},{"date":"2026-04-13","close":3580.0},{"date":"2026-04-14","close":3840.0},{"date":"2026-04-15","close":3600.0},{"date":"2026-04-16","close":3915.0},{"date":"2026-04-17","close":5085.0},{"date":"2026-04-20","close":6610.0},{"date":"2026-04-21","close":6730.0},{"date":"2026-04-22","close":5695.0},{"date":"2026-04-23","close":4875.0},{"date":"2026-04-24","close":5055.0},{"date":"2026-04-27","close":4865.0},{"date":"2026-04-28","close":4580.0},{"date":"2026-04-29","close":4250.0},{"date":"2026-04-30","close":4325.0},{"date":"2026-05-04","close":4185.0},{"date":"2026-05-06","close":4045.0},{"date":"2026-05-07","close":4345.0},{"date":"2026-05-08","close":5645.0},{"date":"2026-05-11","close":5555.0},{"date":"2026-05-12","close":5750.0},{"date":"2026-05-13","close":5405.0},{"date":"2026-05-14","close":5070.0},{"date":"2026-05-15","close":4800.0},{"date":"2026-05-18","close":5255.0},{"date":"2026-05-19","close":6830.0},{"date":"2026-05-20","close":8170.0},{"date":"2026-05-21","close":6605.0},{"date":"2026-05-22","close":6560.0},{"date":"2026-05-26","close":6480.0},{"date":"2026-05-27","close":5885.0},{"date":"2026-05-28","close":5900.0},{"date":"2026-05-29","close":5610.0},{"date":"2026-06-01","close":5755.0},{"date":"2026-06-02","close":5365.0},{"date":"2026-06-04","close":6100.0},{"date":"2026-06-05","close":5425.0},{"date":"2026-06-08","close":4900.0},{"date":"2026-06-09","close":4825.0},{"date":"2026-06-10","close":4585.0},{"date":"2026-06-11","close":4590.0},{"date":"2026-06-12","close":4590.0},{"date":"2026-06-15","close":4570.0},{"date":"2026-06-16","close":4425.0},{"date":"2026-06-17","close":4425.0},{"date":"2026-06-18","close":4215.0},{"date":"2026-06-19","close":3470.0},{"date":"2026-06-22","close":3140.0},{"date":"2026-06-23","close":2885.0},{"date":"2026-06-24","close":2670.0},{"date":"2026-06-25","close":2670.0},{"date":"2026-06-26","close":2670.0},{"date":"2026-06-29","close":2670.0},{"date":"2026-06-30","close":2670.0},{"date":"2026-07-01","close":2670.0},{"date":"2026-07-02","close":2670.0},{"date":"2026-07-03","close":2670.0},{"date":"2026-07-06","close":2670.0},{"date":"2026-07-07","close":2670.0},{"date":"2026-07-08","close":2670.0},{"date":"2026-07-09","close":2670.0},{"date":"2026-07-10","close":2670.0},{"date":"2026-07-13","close":2670.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2670.0},{"date":"2026-07-16","close":2670.0},{"date":"2026-07-20","close":2670.0},{"date":"2026-07-21","close":2670.0},{"date":"2026-07-22","close":2670.0},{"date":"2026-07-23","close":2670.0},{"date":"2026-07-24","close":2670.0},{"date":"2026-07-27","close":2670.0},{"date":"2026-07-28","close":2670.0},{"date":"2026-07-29","close":2670.0},{"date":"2026-07-30","close":2670.0},{"date":"2026-07-31","close":2670.0},{"date":"2026-08-03","close":2670.0},{"date":"2026-08-04","close":2670.0},{"date":"2026-08-05","close":2670.0},{"date":"2026-08-06","close":2670.0},{"date":"2026-08-07","close":2670.0},{"date":"2026-08-10","close":2670.0},{"date":"2026-08-11","close":2670.0},{"date":"2026-08-12","close":2670.0},{"date":"2026-08-13","close":2670.0},{"date":"2026-08-14","close":2670.0},{"date":"2026-08-18","close":2670.0},{"date":"2026-08-19","close":2670.0},{"date":"2026-08-20","close":2670.0},{"date":"2026-08-21","close":2670.0},{"date":"2026-08-24","close":2670.0},{"date":"2026-08-25","close":2670.0},{"date":"2026-08-26","close":2670.0},{"date":"2026-08-27","close":2670.0},{"date":"2026-08-28","close":2670.0},{"date":"2026-08-31","close":2670.0},{"date":"2026-09-01","close":2670.0},{"date":"2026-09-02","close":2670.0},{"date":"2026-09-03","close":2670.0},{"date":"2026-09-04","close":2670.0},{"date":"2026-09-07","close":2670.0},{"date":"2026-09-08","close":2670.0},{"date":"2026-09-09","close":2670.0},{"date":"2026-09-10","close":2670.0},{"date":"2026-09-11","close":2670.0},{"date":"2026-09-14","close":2670.0},{"date":"2026-09-15","close":2670.0},{"date":"2026-09-16","close":2670.0},{"date":"2026-09-17","close":2670.0},{"date":"2026-09-18","close":2670.0},{"date":"2026-09-21","close":2670.0},{"date":"2026-09-22","close":2670.0},{"date":"2026-09-23","close":2670.0},{"date":"2026-09-28","close":2670.0},{"date":"2026-09-29","close":2670.0},{"date":"2026-09-30","close":2670.0},{"date":"2026-10-01","close":2670.0},{"date":"2026-10-02","close":2670.0},{"date":"2026-10-06","close":2670.0},{"date":"2026-10-07","close":2670.0},{"date":"2026-10-08","close":2670.0},{"date":"2026-10-12","close":2670.0},{"date":"2026-10-13","close":2670.0},{"date":"2026-10-14","close":2670.0},{"date":"2026-10-15","close":2670.0},{"date":"2026-10-16","close":2670.0},{"date":"2026-10-19","close":2670.0},{"date":"2026-10-20","close":2670.0},{"date":"2026-10-21","close":2670.0},{"date":"2026-10-22","close":2670.0},{"date":"2026-10-23","close":2670.0}],"chart_data":[{"date":"2024-10-23","open":11400,"high":11675,"low":11300,"close":11400,"volume":53661,"rsi_14":31.89,"sma_20":12048.75,"sma_60":14021.67,"sma_120":12598.33},{"date":"2024-10-24","open":11400,"high":12000,"low":11075,"close":11450,"volume":101273,"rsi_14":39.1,"sma_20":12008.75,"sma_60":14033.33,"sma_120":12592.92},{"date":"2024-10-25","open":11350,"high":11600,"low":11225,"close":11275,"volume":46812,"rsi_14":40.4,"sma_20":11960.0,"sma_60":14037.5,"sma_120":12587.5},{"date":"2024-10-28","open":11500,"high":11500,"low":11250,"close":11425,"volume":26602,"rsi_14":42.95,"sma_20":11921.25,"sma_60":14050.83,"sma_120":12583.75},{"date":"2024-10-29","open":11450,"high":11600,"low":11300,"close":11400,"volume":30699,"rsi_14":41.94,"sma_20":11861.25,"sma_60":14049.58,"sma_120":12577.29},{"date":"2024-10-30","open":11400,"high":14100,"low":11400,"close":12900,"volume":1289822,"rsi_14":60.1,"sma_20":11881.25,"sma_60":14074.17,"sma_120":12582.29},{"date":"2024-10-31","open":12650,"high":12650,"low":12050,"close":12500,"volume":142965,"rsi_14":55.2,"sma_20":11852.5,"sma_60":14055.0,"sma_120":12585.42},{"date":"2024-11-01","open":12525,"high":12575,"low":11850,"close":12000,"volume":110527,"rsi_14":53.51,"sma_20":11837.5,"sma_60":13992.08,"sma_120":12585.21},{"date":"2024-11-04","open":12025,"high":12225,"low":11825,"close":12125,"volume":71636,"rsi_14":55.95,"sma_20":11843.75,"sma_60":13934.17,"sma_120":12585.83},{"date":"2024-11-05","open":12125,"high":12275,"low":11800,"close":11875,"volume":60427,"rsi_14":47.87,"sma_20":11838.75,"sma_60":13870.0,"sma_120":12584.38},{"date":"2024-11-06","open":12000,"high":12150,"low":11700,"close":11850,"volume":59671,"rsi_14":51.27,"sma_20":11830.0,"sma_60":13827.5,"sma_120":12584.17},{"date":"2024-11-07","open":12050,"high":12050,"low":11475,"close":11575,"volume":56206,"rsi_14":40.56,"sma_20":11816.25,"sma_60":13762.5,"sma_120":12581.67},{"date":"2024-11-08","open":11575,"high":11900,"low":11575,"close":11725,"volume":40481,"rsi_14":48.17,"sma_20":11806.25,"sma_60":13686.67,"sma_120":12578.96},{"date":"2024-11-11","open":11700,"high":11725,"low":11150,"close":11250,"volume":72843,"rsi_14":47.59,"sma_20":11788.75,"sma_60":13553.75,"sma_120":12572.29},{"date":"2024-11-12","open":11200,"high":11200,"low":10625,"close":10900,"volume":103877,"rsi_14":44.38,"sma_20":11761.25,"sma_60":13384.58,"sma_120":12562.92},{"date":"2024-11-13","open":10750,"high":10925,"low":10400,"close":10425,"volume":65602,"rsi_14":39.49,"sma_20":11677.5,"sma_60":13207.08,"sma_120":12550.62},{"date":"2024-11-14","open":10425,"high":10800,"low":10350,"close":10525,"volume":44865,"rsi_14":42.19,"sma_20":11617.5,"sma_60":13071.67,"sma_120":12541.04},{"date":"2024-11-15","open":10250,"high":10650,"low":10250,"close":10625,"volume":48263,"rsi_14":41.58,"sma_20":11527.5,"sma_60":12928.33,"sma_120":12532.08},{"date":"2024-11-18","open":10625,"high":11000,"low":10500,"close":10925,"volume":61332,"rsi_14":45.27,"sma_20":11480.0,"sma_60":12770.42,"sma_120":12526.88},{"date":"2024-11-19","open":10925,"high":11150,"low":10700,"close":10950,"volume":43839,"rsi_14":22.54,"sma_20":11455.0,"sma_60":12610.83,"sma_120":12522.08},{"date":"2024-11-20","open":10950,"high":11250,"low":10750,"close":10950,"volume":38826,"rsi_14":25.4,"sma_20":11432.5,"sma_60":12462.92,"sma_120":12518.12},{"date":"2024-11-21","open":10950,"high":11200,"low":10775,"close":10900,"volume":42770,"rsi_14":29.63,"sma_20":11405.0,"sma_60":12333.33,"sma_120":12513.96},{"date":"2024-11-22","open":10925,"high":11075,"low":10725,"close":10725,"volume":40222,"rsi_14":24.55,"sma_20":11377.5,"sma_60":12217.5,"sma_120":12509.17},{"date":"2024-11-25","open":10725,"high":11100,"low":10700,"close":11000,"volume":56073,"rsi_14":34.23,"sma_20":11356.25,"sma_60":12133.75,"sma_120":12507.5},{"date":"2024-11-26","open":10975,"high":11125,"low":10850,"close":11025,"volume":38441,"rsi_14":35.14,"sma_20":11337.5,"sma_60":12061.67,"sma_120":12505.83},{"date":"2024-11-27","open":11100,"high":11225,"low":10975,"close":10975,"volume":39787,"rsi_14":38.24,"sma_20":11241.25,"sma_60":11991.25,"sma_120":12502.92},{"date":"2024-11-28","open":10975,"high":11500,"low":10975,"close":11125,"volume":60293,"rsi_14":38.24,"sma_20":11172.5,"sma_60":11935.0,"sma_120":12500.21},{"date":"2024-11-29","open":11075,"high":11125,"low":10750,"close":10800,"volume":46651,"rsi_14":40.62,"sma_20":11112.5,"sma_60":11887.5,"sma_120":12495.62},{"date":"2024-12-02","open":10750,"high":10925,"low":10375,"close":10575,"volume":47428,"rsi_14":42.86,"sma_20":11035.0,"sma_60":11834.17,"sma_120":12489.17},{"date":"2024-12-03","open":10475,"high":10900,"low":10475,"close":10900,"volume":30267,"rsi_14":61.18,"sma_20":10986.25,"sma_60":11795.83,"sma_120":12485.62},{"date":"2024-12-04","open":10650,"high":10725,"low":10375,"close":10550,"volume":60539,"rsi_14":50.53,"sma_20":10921.25,"sma_60":11745.83,"sma_120":12479.79},{"date":"2024-12-05","open":10575,"high":10650,"low":10325,"close":10425,"volume":36031,"rsi_14":45.83,"sma_20":10863.75,"sma_60":11698.33,"sma_120":12473.12},{"date":"2024-12-06","open":10375,"high":10425,"low":9900,"close":10150,"volume":61174,"rsi_14":33.68,"sma_20":10785.0,"sma_60":11652.08,"sma_120":12464.79},{"date":"2024-12-09","open":10025,"high":10075,"low":9175,"close":9690,"volume":60564,"rsi_14":27.58,"sma_20":10707.0,"sma_60":11604.42,"sma_120":12452.62},{"date":"2024-12-10","open":9635,"high":10275,"low":9635,"close":10275,"volume":33326,"rsi_14":40.06,"sma_20":10675.75,"sma_60":11562.33,"sma_120":12445.75},{"date":"2024-12-11","open":10300,"high":10650,"low":10200,"close":10575,"volume":30103,"rsi_14":45.54,"sma_20":10683.25,"sma_60":11532.75,"sma_120":12440.54},{"date":"2024-12-12","open":10650,"high":10750,"low":10250,"close":10600,"volume":27170,"rsi_14":48.21,"sma_20":10687.0,"sma_60":11500.67,"sma_120":12435.12},{"date":"2024-12-13","open":10500,"high":10825,"low":10500,"close":10725,"volume":33159,"rsi_14":45.89,"sma_20":10692.0,"sma_60":11468.17,"sma_120":12430.54},{"date":"2024-12-16","open":10650,"high":10850,"low":10650,"close":10825,"volume":32094,"rsi_14":47.08,"sma_20":10687.0,"sma_60":11432.33,"sma_120":12428.25},{"date":"2024-12-17","open":10825,"high":10925,"low":10525,"close":10525,"volume":42125,"rsi_14":43.87,"sma_20":10665.75,"sma_60":11406.5,"sma_120":12425.54},{"date":"2024-12-18","open":10775,"high":10775,"low":10500,"close":10500,"volume":27251,"rsi_14":41.18,"sma_20":10643.25,"sma_60":11374.83,"sma_120":12424.5},{"date":"2024-12-19","open":10600,"high":10600,"low":10100,"close":10150,"volume":47526,"rsi_14":40.9,"sma_20":10605.75,"sma_60":11339.83,"sma_120":12421.58},{"date":"2024-12-20","open":10050,"high":10150,"low":9935,"close":9975,"volume":55392,"rsi_14":41.48,"sma_20":10568.25,"sma_60":11301.92,"sma_120":12417.21},{"date":"2024-12-23","open":9980,"high":10350,"low":9980,"close":10300,"volume":26382,"rsi_14":41.48,"sma_20":10533.25,"sma_60":11270.25,"sma_120":12417.62},{"date":"2024-12-24","open":10300,"high":10300,"low":10075,"close":10125,"volume":21899,"rsi_14":43.65,"sma_20":10488.25,"sma_60":11229.0,"sma_120":12416.79},{"date":"2024-12-26","open":10125,"high":10275,"low":9975,"close":9985,"volume":43014,"rsi_14":43.45,"sma_20":10438.75,"sma_60":11187.08,"sma_120":12412.5},{"date":"2024-12-27","open":9950,"high":10100,"low":9895,"close":9965,"volume":27295,"rsi_14":47.02,"sma_20":10380.75,"sma_60":11135.25,"sma_120":12407.21},{"date":"2024-12-30","open":9975,"high":10675,"low":9970,"close":10575,"volume":65444,"rsi_14":63.59,"sma_20":10369.5,"sma_60":11106.5,"sma_120":12409.5},{"date":"2025-01-02","open":10575,"high":11025,"low":10350,"close":11000,"volume":49454,"rsi_14":61.71,"sma_20":10390.75,"sma_60":11089.83,"sma_120":12416.79},{"date":"2025-01-03","open":11350,"high":11375,"low":10775,"close":11000,"volume":98597,"rsi_14":57.6,"sma_20":10395.75,"sma_60":11073.58,"sma_120":12424.29},{"date":"2025-01-06","open":11200,"high":13075,"low":11125,"close":12450,"volume":576266,"rsi_14":71.92,"sma_20":10490.75,"sma_60":11080.67,"sma_120":12438.88},{"date":"2025-01-07","open":12500,"high":12525,"low":11900,"close":12050,"volume":149120,"rsi_14":64.74,"sma_20":10572.0,"sma_60":11084.0,"sma_120":12451.79},{"date":"2025-01-08","open":12500,"high":14550,"low":12400,"close":13550,"volume":1185374,"rsi_14":73.11,"sma_20":10742.0,"sma_60":11111.08,"sma_120":12477.21},{"date":"2025-01-09","open":13950,"high":15200,"low":13625,"close":14025,"volume":794035,"rsi_14":78.83,"sma_20":10958.75,"sma_60":11151.5,"sma_120":12508.04},{"date":"2025-01-10","open":14050,"high":14125,"low":13250,"close":13350,"volume":479535,"rsi_14":71.21,"sma_20":11112.5,"sma_60":11183.17,"sma_120":12530.75},{"date":"2025-01-13","open":13350,"high":13950,"low":12575,"close":12575,"volume":170377,"rsi_14":66.97,"sma_20":11212.5,"sma_60":11191.08,"sma_120":12546.58},{"date":"2025-01-14","open":12700,"high":12800,"low":12100,"close":12250,"volume":143053,"rsi_14":65.59,"sma_20":11295.0,"sma_60":11199.83,"sma_120":12562.62},{"date":"2025-01-15","open":12275,"high":12325,"low":11700,"close":11825,"volume":132654,"rsi_14":60.31,"sma_20":11350.0,"sma_60":11189.83,"sma_120":12574.5},{"date":"2025-01-16","open":11875,"high":12050,"low":11700,"close":11725,"volume":67410,"rsi_14":60.93,"sma_20":11395.0,"sma_60":11187.33,"sma_120":12586.58},{"date":"2025-01-17","open":11700,"high":12250,"low":11500,"close":12000,"volume":125250,"rsi_14":63.51,"sma_20":11468.75,"sma_60":11196.5,"sma_120":12600.54},{"date":"2025-01-20","open":12000,"high":12000,"low":11325,"close":11500,"volume":95708,"rsi_14":59.67,"sma_20":11518.75,"sma_60":11198.17,"sma_120":12609.92},{"date":"2025-01-21","open":11500,"high":11625,"low":11300,"close":11400,"volume":37554,"rsi_14":55.56,"sma_20":11581.25,"sma_60":11197.33,"sma_120":12615.33},{"date":"2025-01-22","open":11325,"high":11500,"low":11300,"close":11300,"volume":34454,"rsi_14":52.11,"sma_20":11647.5,"sma_60":11197.75,"sma_120":12617.62},{"date":"2025-01-23","open":11250,"high":11300,"low":10950,"close":10975,"volume":47418,"rsi_14":49.83,"sma_20":11681.25,"sma_60":11190.25,"sma_120":12620.54},{"date":"2025-01-24","open":10975,"high":11100,"low":10875,"close":10950,"volume":41778,"rsi_14":37.5,"sma_20":11722.5,"sma_60":11182.75,"sma_120":12616.17},{"date":"2025-01-31","open":11150,"high":11200,"low":10600,"close":10675,"volume":50798,"rsi_14":38.3,"sma_20":11757.0,"sma_60":11145.67,"sma_120":12609.92},{"date":"2025-02-03","open":10325,"high":10625,"low":10175,"close":10450,"volume":59835,"rsi_14":16.3,"sma_20":11781.25,"sma_60":11111.5,"sma_120":12583.25},{"date":"2025-02-04","open":10425,"high":10850,"low":10425,"close":10725,"volume":35883,"rsi_14":12.5,"sma_20":11788.75,"sma_60":11090.25,"sma_120":12541.17},{"date":"2025-02-05","open":10725,"high":10825,"low":10600,"close":10625,"volume":35686,"rsi_14":14.38,"sma_20":11770.0,"sma_60":11065.25,"sma_120":12499.71},{"date":"2025-02-06","open":10675,"high":10700,"low":10400,"close":10475,"volume":40821,"rsi_14":17.19,"sma_20":11743.75,"sma_60":11041.92,"sma_120":12455.96},{"date":"2025-02-07","open":10425,"high":10575,"low":10400,"close":10550,"volume":33942,"rsi_14":21.19,"sma_20":11648.75,"sma_60":11020.25,"sma_120":12423.88},{"date":"2025-02-10","open":10550,"high":10725,"low":10350,"close":10600,"volume":30719,"rsi_14":26.21,"sma_20":11576.25,"sma_60":11004.0,"sma_120":12383.25},{"date":"2025-02-11","open":10800,"high":10825,"low":10475,"close":10550,"volume":44600,"rsi_14":26.73,"sma_20":11426.25,"sma_60":10984.42,"sma_120":12335.54},{"date":"2025-02-12","open":10550,"high":10625,"low":10300,"close":10350,"volume":41278,"rsi_14":16.33,"sma_20":11242.5,"sma_60":10969.42,"sma_120":12261.58},{"date":"2025-02-13","open":10800,"high":10800,"low":10175,"close":10250,"volume":90900,"rsi_14":19.51,"sma_20":11087.5,"sma_60":10958.58,"sma_120":12171.58},{"date":"2025-02-14","open":10200,"high":10450,"low":10125,"close":10300,"volume":37534,"rsi_14":22.5,"sma_20":10973.75,"sma_60":10956.5,"sma_120":12081.79},{"date":"2025-02-17","open":10400,"high":10425,"low":10225,"close":10350,"volume":39153,"rsi_14":25.64,"sma_20":10878.75,"sma_60":10953.58,"sma_120":12012.62},{"date":"2025-02-18","open":10350,"high":10450,"low":10200,"close":10300,"volume":41810,"rsi_14":29.85,"sma_20":10802.5,"sma_60":10948.17,"sma_120":11938.25},{"date":"2025-02-19","open":10300,"high":10400,"low":10225,"close":10350,"volume":42521,"rsi_14":32.35,"sma_20":10733.75,"sma_60":10938.58,"sma_120":11854.5},{"date":"2025-02-20","open":10275,"high":10450,"low":10225,"close":10300,"volume":42031,"rsi_14":37.29,"sma_20":10648.75,"sma_60":10927.75,"sma_120":11769.29},{"date":"2025-02-21","open":10300,"high":10375,"low":10175,"close":10225,"volume":56046,"rsi_14":41.51,"sma_20":10585.0,"sma_60":10915.67,"sma_120":11689.29},{"date":"2025-02-24","open":10800,"high":12725,"low":10775,"close":11225,"volume":920706,"rsi_14":62.2,"sma_20":10576.25,"sma_60":10921.08,"sma_120":11627.21},{"date":"2025-02-25","open":11450,"high":11550,"low":10750,"close":10875,"volume":203099,"rsi_14":55.43,"sma_20":10555.0,"sma_60":10923.58,"sma_120":11570.54},{"date":"2025-02-26","open":10775,"high":11375,"low":10575,"close":11225,"volume":119315,"rsi_14":65.0,"sma_20":10567.5,"sma_60":10927.33,"sma_120":11530.54},{"date":"2025-02-27","open":11250,"high":11375,"low":10875,"close":10900,"volume":67404,"rsi_14":56.36,"sma_20":10565.0,"sma_60":10925.25,"sma_120":11493.46},{"date":"2025-02-28","open":10850,"high":11875,"low":10725,"close":11200,"volume":235412,"rsi_14":60.0,"sma_20":10591.25,"sma_60":10929.0,"sma_120":11460.12},{"date":"2025-03-04","open":11050,"high":11075,"low":10450,"close":10525,"volume":98460,"rsi_14":49.66,"sma_20":10595.0,"sma_60":10919.0,"sma_120":11427.0},{"date":"2025-03-05","open":10500,"high":10725,"low":10425,"close":10525,"volume":50975,"rsi_14":52.55,"sma_20":10585.0,"sma_60":10914.42,"sma_120":11400.96},{"date":"2025-03-06","open":10525,"high":10675,"low":10425,"close":10525,"volume":45040,"rsi_14":54.14,"sma_20":10580.0,"sma_60":10913.58,"sma_120":11373.88},{"date":"2025-03-07","open":10425,"high":10800,"low":10250,"close":10325,"volume":47603,"rsi_14":50.36,"sma_20":10572.5,"sma_60":10904.0,"sma_120":11349.92},{"date":"2025-03-10","open":10250,"high":10500,"low":10250,"close":10325,"volume":42358,"rsi_14":49.64,"sma_20":10561.25,"sma_60":10900.25,"sma_120":11323.04},{"date":"2025-03-11","open":10250,"high":10425,"low":10100,"close":10375,"volume":41464,"rsi_14":51.09,"sma_20":10550.0,"sma_60":10899.42,"sma_120":11298.88},{"date":"2025-03-12","open":10300,"high":10500,"low":10300,"close":10375,"volume":24199,"rsi_14":50.37,"sma_20":10541.25,"sma_60":10903.17,"sma_120":11277.62},{"date":"2025-03-13","open":10350,"high":10475,"low":10300,"close":10300,"volume":19245,"rsi_14":50.0,"sma_20":10538.75,"sma_60":10913.33,"sma_120":11258.88},{"date":"2025-03-14","open":10200,"high":10475,"low":10200,"close":10400,"volume":24067,"rsi_14":52.55,"sma_20":10546.25,"sma_60":10915.42,"sma_120":11238.88},{"date":"2025-03-17","open":10700,"high":10750,"low":10275,"close":10300,"volume":40046,"rsi_14":31.68,"sma_20":10546.25,"sma_60":10910.83,"sma_120":11221.79},{"date":"2025-03-18","open":10300,"high":10550,"low":10300,"close":10425,"volume":32307,"rsi_14":40.22,"sma_20":10550.0,"sma_60":10907.92,"sma_120":11204.29},{"date":"2025-03-19","open":10425,"high":10550,"low":10350,"close":10450,"volume":36408,"rsi_14":30.38,"sma_20":10557.5,"sma_60":10903.33,"sma_120":11185.75},{"date":"2025-03-20","open":10500,"high":10625,"low":10400,"close":10525,"volume":33687,"rsi_14":39.13,"sma_20":10566.25,"sma_60":10898.33,"sma_120":11165.33},{"date":"2025-03-21","open":10525,"high":10600,"low":10325,"close":10350,"volume":39130,"rsi_14":23.44,"sma_20":10568.75,"sma_60":10895.42,"sma_120":11150.96},{"date":"2025-03-24","open":10325,"high":10750,"low":10325,"close":10425,"volume":39177,"rsi_14":45.0,"sma_20":10578.75,"sma_60":10894.17,"sma_120":11134.5},{"date":"2025-03-25","open":10425,"high":10575,"low":10300,"close":10325,"volume":47691,"rsi_14":40.91,"sma_20":10533.75,"sma_60":10897.08,"sma_120":11118.46},{"date":"2025-03-26","open":10325,"high":10425,"low":10250,"close":10350,"volume":31351,"rsi_14":42.22,"sma_20":10507.5,"sma_60":10903.33,"sma_120":11102.62},{"date":"2025-03-27","open":10250,"high":10500,"low":10175,"close":10200,"volume":50890,"rsi_14":44.19,"sma_20":10456.25,"sma_60":10901.67,"sma_120":11085.96},{"date":"2025-03-28","open":10200,"high":10250,"low":10025,"close":10100,"volume":32851,"rsi_14":40.43,"sma_20":10416.25,"sma_60":10901.25,"sma_120":11065.12},{"date":"2025-03-31","open":10100,"high":10100,"low":9875,"close":9980,"volume":47000,"rsi_14":34.14,"sma_20":10355.25,"sma_60":10901.17,"sma_120":11044.12},{"date":"2025-04-01","open":9980,"high":10175,"low":9965,"close":10100,"volume":29138,"rsi_14":39.93,"sma_20":10334.0,"sma_60":10903.42,"sma_120":11019.33},{"date":"2025-04-02","open":10000,"high":10125,"low":9975,"close":10075,"volume":43821,"rsi_14":41.44,"sma_20":10311.5,"sma_60":10895.08,"sma_120":11000.79},{"date":"2025-04-03","open":9990,"high":10050,"low":9910,"close":9925,"volume":42544,"rsi_14":32.6,"sma_20":10281.5,"sma_60":10877.17,"sma_120":10983.5},{"date":"2025-04-04","open":9925,"high":10100,"low":9890,"close":10000,"volume":45781,"rsi_14":38.81,"sma_20":10265.25,"sma_60":10860.5,"sma_120":10967.04},{"date":"2025-04-07","open":9995,"high":9995,"low":9150,"close":9490,"volume":61373,"rsi_14":22.9,"sma_20":10223.5,"sma_60":10811.17,"sma_120":10945.92},{"date":"2025-04-08","open":9515,"high":9905,"low":9515,"close":9695,"volume":32190,"rsi_14":30.18,"sma_20":10189.5,"sma_60":10771.92,"sma_120":10927.96},{"date":"2025-04-09","open":9615,"high":10000,"low":9305,"close":9450,"volume":47307,"rsi_14":24.1,"sma_20":10143.25,"sma_60":10703.58,"sma_120":10907.33},{"date":"2025-04-10","open":9550,"high":9925,"low":9550,"close":9915,"volume":43994,"rsi_14":40.8,"sma_20":10124.0,"sma_60":10635.08,"sma_120":10893.29},{"date":"2025-04-11","open":9885,"high":10075,"low":9750,"close":10050,"volume":36099,"rsi_14":42.27,"sma_20":10106.5,"sma_60":10580.08,"sma_120":10881.62},{"date":"2025-04-14","open":10050,"high":10225,"low":10025,"close":10225,"volume":28314,"rsi_14":48.0,"sma_20":10102.75,"sma_60":10540.92,"sma_120":10866.0},{"date":"2025-04-15","open":10250,"high":10250,"low":10000,"close":10225,"volume":27182,"rsi_14":47.47,"sma_20":10092.75,"sma_60":10507.17,"sma_120":10853.5},{"date":"2025-04-16","open":10225,"high":10325,"low":10125,"close":10200,"volume":21095,"rsi_14":50.0,"sma_20":10080.25,"sma_60":10480.08,"sma_120":10834.96},{"date":"2025-04-17","open":10200,"high":10250,"low":9965,"close":10200,"volume":21845,"rsi_14":52.22,"sma_20":10064.0,"sma_60":10454.67,"sma_120":10821.0},{"date":"2025-04-18","open":10325,"high":10325,"low":10100,"close":10200,"volume":24925,"rsi_14":55.16,"sma_20":10056.5,"sma_60":10424.67,"sma_120":10810.58},{"date":"2025-04-21","open":10275,"high":10575,"low":10100,"close":10400,"volume":69807,"rsi_14":56.79,"sma_20":10055.25,"sma_60":10406.33,"sma_120":10802.25},{"date":"2025-04-22","open":10250,"high":10925,"low":10250,"close":10825,"volume":84809,"rsi_14":64.37,"sma_20":10080.25,"sma_60":10396.75,"sma_120":10797.04},{"date":"2025-04-23","open":10975,"high":12100,"low":10925,"close":11775,"volume":554045,"rsi_14":77.13,"sma_20":10151.5,"sma_60":10404.67,"sma_120":10801.21},{"date":"2025-04-24","open":12000,"high":12800,"low":11200,"close":11800,"volume":283383,"rsi_14":76.79,"sma_20":10231.5,"sma_60":10418.42,"sma_120":10804.33},{"date":"2025-04-25","open":12150,"high":12250,"low":11400,"close":11400,"volume":95149,"rsi_14":79.38,"sma_20":10296.5,"sma_60":10425.92,"sma_120":10804.33},{"date":"2025-04-28","open":11500,"high":11500,"low":11025,"close":11025,"volume":73390,"rsi_14":69.44,"sma_20":10348.75,"sma_60":10431.75,"sma_120":10788.71},{"date":"2025-04-29","open":11150,"high":11625,"low":11100,"close":11525,"volume":82137,"rsi_14":78.23,"sma_20":10420.0,"sma_60":10449.67,"sma_120":10780.58},{"date":"2025-04-30","open":11650,"high":12125,"low":11175,"close":11575,"volume":119326,"rsi_14":75.46,"sma_20":10495.0,"sma_60":10463.83,"sma_120":10777.04},{"date":"2025-05-02","open":12550,"high":12850,"low":10550,"close":10625,"volume":317976,"rsi_14":57.06,"sma_20":10530.0,"sma_60":10463.83,"sma_120":10764.54},{"date":"2025-05-07","open":10625,"high":10800,"low":10300,"close":10550,"volume":54551,"rsi_14":54.09,"sma_20":10557.5,"sma_60":10465.08,"sma_120":10753.5},{"date":"2025-05-08","open":10575,"high":10850,"low":10450,"close":10600,"volume":52196,"rsi_14":54.66,"sma_20":10613.0,"sma_60":10465.92,"sma_120":10743.08},{"date":"2025-05-09","open":10600,"high":10600,"low":10225,"close":10375,"volume":84457,"rsi_14":52.07,"sma_20":10647.0,"sma_60":10462.17,"sma_120":10733.08},{"date":"2025-05-12","open":10250,"high":10425,"low":10200,"close":10300,"volume":59277,"rsi_14":51.16,"sma_20":10689.5,"sma_60":10458.0,"sma_120":10721.21},{"date":"2025-05-13","open":10350,"high":10550,"low":10325,"close":10425,"volume":47774,"rsi_14":52.54,"sma_20":10715.0,"sma_60":10459.25,"sma_120":10714.33},{"date":"2025-05-14","open":10525,"high":11575,"low":10425,"close":10825,"volume":228387,"rsi_14":54.59,"sma_20":10753.75,"sma_60":10468.83,"sma_120":10713.71},{"date":"2025-05-15","open":10825,"high":11900,"low":10625,"close":11625,"volume":317443,"rsi_14":58.0,"sma_20":10823.75,"sma_60":10490.92,"sma_120":10723.71},{"date":"2025-05-16","open":11725,"high":12300,"low":11000,"close":11075,"volume":260168,"rsi_14":42.39,"sma_20":10866.25,"sma_60":10503.0,"sma_120":10728.29},{"date":"2025-05-19","open":11725,"high":14250,"low":11350,"close":13300,"volume":3490113,"rsi_14":61.03,"sma_20":11021.25,"sma_60":10553.0,"sma_120":10750.58},{"date":"2025-05-20","open":13300,"high":13325,"low":12100,"close":13000,"volume":761416,"rsi_14":61.94,"sma_20":11161.25,"sma_60":10597.17,"sma_120":10767.88},{"date":"2025-05-21","open":13950,"high":13950,"low":12600,"close":12950,"volume":948699,"rsi_14":65.1,"sma_20":11298.75,"sma_60":10641.33,"sma_120":10784.54},{"date":"2025-05-22","open":12950,"high":16825,"low":12875,"close":16825,"volume":3304394,"rsi_14":77.18,"sma_20":11620.0,"sma_60":10751.33,"sma_120":10833.5},{"date":"2025-05-23","open":17825,"high":21150,"low":16925,"close":18550,"volume":8560996,"rsi_14":80.53,"sma_20":12006.25,"sma_60":10873.42,"sma_120":10897.25},{"date":"2025-05-26","open":19150,"high":21350,"low":17250,"close":18925,"volume":4396200,"rsi_14":88.25,"sma_20":12363.75,"sma_60":11007.58,"sma_120":10965.58},{"date":"2025-05-27","open":18500,"high":18500,"low":16700,"close":17450,"volume":410976,"rsi_14":78.16,"sma_20":12646.25,"sma_60":11111.33,"sma_120":11019.33},{"date":"2025-05-28","open":17600,"high":17600,"low":16900,"close":17600,"volume":224988,"rsi_14":78.34,"sma_20":12956.25,"sma_60":11223.0,"sma_120":11074.12},{"date":"2025-05-29","open":17550,"high":18625,"low":17150,"close":18625,"volume":332970,"rsi_14":81.37,"sma_20":13336.25,"sma_60":11346.75,"sma_120":11137.88},{"date":"2025-05-30","open":17100,"high":20100,"low":16875,"close":17175,"volume":1690213,"rsi_14":73.67,"sma_20":13618.75,"sma_60":11457.58,"sma_120":11188.29},{"date":"2025-06-02","open":17500,"high":17775,"low":16200,"close":16300,"volume":439737,"rsi_14":69.23,"sma_20":13855.0,"sma_60":11553.83,"sma_120":11234.12},{"date":"2025-06-04","open":16000,"high":16200,"low":15000,"close":15075,"volume":610237,"rsi_14":63.2,"sma_20":14077.5,"sma_60":11629.67,"sma_120":11271.62},{"date":"2025-06-05","open":14900,"high":15075,"low":13525,"close":13650,"volume":824090,"rsi_14":56.05,"sma_20":14232.5,"sma_60":11685.08,"sma_120":11294.54},{"date":"2025-06-09","open":13650,"high":13800,"low":13125,"close":13500,"volume":327128,"rsi_14":57.43,"sma_20":14377.5,"sma_60":11738.0,"sma_120":11319.12},{"date":"2025-06-10","open":13500,"high":13685,"low":13225,"close":13575,"volume":188992,"rsi_14":50.97,"sma_20":14537.5,"sma_60":11791.33,"sma_120":11345.38},{"date":"2025-06-11","open":13575,"high":15300,"low":13375,"close":14500,"volume":1153341,"rsi_14":55.07,"sma_20":14747.5,"sma_60":11860.08,"sma_120":11381.62},{"date":"2025-06-12","open":14375,"high":14375,"low":13650,"close":13800,"volume":317367,"rsi_14":52.75,"sma_20":14916.25,"sma_60":11918.42,"sma_120":11415.88},{"date":"2025-06-13","open":13800,"high":15075,"low":13550,"close":13650,"volume":545650,"rsi_14":36.46,"sma_20":15057.5,"sma_60":11972.58,"sma_120":11444.0},{"date":"2025-06-16","open":13650,"high":13675,"low":12725,"close":12950,"volume":259992,"rsi_14":23.83,"sma_20":15123.75,"sma_60":12016.75,"sma_120":11463.79},{"date":"2025-06-17","open":13225,"high":15000,"low":12925,"close":13750,"volume":1090577,"rsi_14":26.74,"sma_20":15257.5,"sma_60":12072.17,"sma_120":11490.04},{"date":"2025-06-18","open":14025,"high":14750,"low":13625,"close":13950,"volume":407515,"rsi_14":32.23,"sma_20":15290.0,"sma_60":12130.5,"sma_120":11516.92},{"date":"2025-06-19","open":13900,"high":13925,"low":13250,"close":13300,"volume":279689,"rsi_14":29.23,"sma_20":15305.0,"sma_60":12176.75,"sma_120":11537.54},{"date":"2025-06-20","open":13325,"high":13575,"low":13050,"close":13575,"volume":179207,"rsi_14":23.7,"sma_20":15336.25,"sma_60":12230.5,"sma_120":11562.96},{"date":"2025-06-23","open":13075,"high":13425,"low":12800,"close":12975,"volume":138363,"rsi_14":26.0,"sma_20":15143.75,"sma_60":12273.0,"sma_120":11583.58},{"date":"2025-06-24","open":12975,"high":13150,"low":12800,"close":12975,"volume":132089,"rsi_14":28.89,"sma_20":14865.0,"sma_60":12317.17,"sma_120":11607.12},{"date":"2025-06-25","open":13050,"high":13100,"low":12850,"close":13100,"volume":105331,"rsi_14":35.42,"sma_20":14573.75,"sma_60":12363.0,"sma_120":11633.17},{"date":"2025-06-26","open":13000,"high":13075,"low":12400,"close":12525,"volume":143297,"rsi_14":40.51,"sma_20":14327.5,"sma_60":12401.75,"sma_120":11651.71},{"date":"2025-06-27","open":12525,"high":12600,"low":12000,"close":12125,"volume":128540,"rsi_14":38.87,"sma_20":14053.75,"sma_60":12435.5,"sma_120":11668.38},{"date":"2025-06-30","open":12225,"high":13000,"low":12200,"close":12825,"volume":189987,"rsi_14":44.49,"sma_20":13763.75,"sma_60":12482.92,"sma_120":11692.04},{"date":"2025-07-01","open":12825,"high":12900,"low":12275,"close":12700,"volume":119525,"rsi_14":35.0,"sma_20":13540.0,"sma_60":12526.25,"sma_120":11714.83},{"date":"2025-07-02","open":12550,"high":13000,"low":12350,"close":12950,"volume":108604,"rsi_14":42.34,"sma_20":13372.5,"sma_60":12574.17,"sma_120":11734.62},{"date":"2025-07-03","open":13025,"high":13150,"low":12575,"close":12900,"volume":97784,"rsi_14":43.12,"sma_20":13263.75,"sma_60":12623.75,"sma_120":11750.46},{"date":"2025-07-04","open":12900,"high":13100,"low":12375,"close":12475,"volume":89397,"rsi_14":45.41,"sma_20":13205.0,"sma_60":12665.0,"sma_120":11762.75},{"date":"2025-07-07","open":12500,"high":12600,"low":12150,"close":12275,"volume":68253,"rsi_14":33.88,"sma_20":13143.75,"sma_60":12711.42,"sma_120":11761.29},{"date":"2025-07-08","open":12275,"high":12650,"low":12200,"close":12300,"volume":59452,"rsi_14":31.25,"sma_20":13080.0,"sma_60":12754.83,"sma_120":11763.38},{"date":"2025-07-09","open":12250,"high":12325,"low":11800,"close":12075,"volume":86581,"rsi_14":34.59,"sma_20":12958.75,"sma_60":12798.58,"sma_120":11751.08},{"date":"2025-07-10","open":12075,"high":12175,"low":11900,"close":12075,"volume":70421,"rsi_14":29.73,"sma_20":12872.5,"sma_60":12834.58,"sma_120":11734.83},{"date":"2025-07-11","open":12075,"high":12500,"low":12075,"close":12375,"volume":85086,"rsi_14":41.18,"sma_20":12808.75,"sma_60":12873.33,"sma_120":11726.71},{"date":"2025-07-14","open":12375,"high":12400,"low":11975,"close":12150,"volume":61312,"rsi_14":38.62,"sma_20":12768.75,"sma_60":12905.42,"sma_120":11723.17},{"date":"2025-07-15","open":12125,"high":12300,"low":12125,"close":12200,"volume":41431,"rsi_14":37.32,"sma_20":12691.25,"sma_60":12938.33,"sma_120":11722.75},{"date":"2025-07-16","open":12200,"high":12225,"low":11775,"close":11950,"volume":79973,"rsi_14":41.09,"sma_20":12591.25,"sma_60":12967.5,"sma_120":11723.79},{"date":"2025-07-17","open":11300,"high":13100,"low":11250,"close":12250,"volume":610276,"rsi_14":52.0,"sma_20":12538.75,"sma_60":13001.67,"sma_120":11728.17},{"date":"2025-07-18","open":12250,"high":12250,"low":11900,"close":12025,"volume":83518,"rsi_14":34.91,"sma_20":12461.25,"sma_60":13032.08,"sma_120":11728.38},{"date":"2025-07-21","open":12025,"high":12125,"low":11650,"close":11775,"volume":96904,"rsi_14":33.33,"sma_20":12401.25,"sma_60":13055.0,"sma_120":11730.67},{"date":"2025-07-22","open":11775,"high":12350,"low":11425,"close":11500,"volume":149379,"rsi_14":24.11,"sma_20":12327.5,"sma_60":13066.25,"sma_120":11731.5},{"date":"2025-07-23","open":11500,"high":11625,"low":11350,"close":11475,"volume":70437,"rsi_14":24.32,"sma_20":12246.25,"sma_60":13061.25,"sma_120":11732.96},{"date":"2025-07-24","open":11525,"high":11700,"low":11250,"close":11300,"volume":65116,"rsi_14":26.73,"sma_20":12185.0,"sma_60":13052.92,"sma_120":11735.67},{"date":"2025-07-25","open":11500,"high":11700,"low":11325,"close":11475,"volume":58306,"rsi_14":34.0,"sma_20":12152.5,"sma_60":13054.17,"sma_120":11740.04},{"date":"2025-07-28","open":11525,"high":12200,"low":11275,"close":11375,"volume":114869,"rsi_14":32.04,"sma_20":12080.0,"sma_60":13060.0,"sma_120":11745.88},{"date":"2025-07-29","open":11375,"high":11600,"low":11225,"close":11600,"volume":49422,"rsi_14":40.78,"sma_20":12025.0,"sma_60":13061.25,"sma_120":11755.46},{"date":"2025-07-30","open":11600,"high":11750,"low":11475,"close":11575,"volume":57113,"rsi_14":40.38,"sma_20":11956.25,"sma_60":13061.25,"sma_120":11762.54},{"date":"2025-07-31","open":11550,"high":11600,"low":11350,"close":11425,"volume":59606,"rsi_14":30.61,"sma_20":11882.5,"sma_60":13074.58,"sma_120":11769.21},{"date":"2025-08-01","open":11425,"high":11875,"low":11275,"close":11275,"volume":214955,"rsi_14":31.58,"sma_20":11822.5,"sma_60":13086.67,"sma_120":11775.88},{"date":"2025-08-04","open":11350,"high":11475,"low":10875,"close":11375,"volume":65760,"rsi_14":32.99,"sma_20":11777.5,"sma_60":13099.58,"sma_120":11782.75},{"date":"2025-08-05","open":11400,"high":11550,"low":11275,"close":11425,"volume":50030,"rsi_14":38.2,"sma_20":11733.75,"sma_60":13117.08,"sma_120":11789.62},{"date":"2025-08-06","open":11325,"high":11700,"low":11325,"close":11600,"volume":80655,"rsi_14":34.52,"sma_20":11710.0,"sma_60":13138.75,"sma_120":11798.38},{"date":"2025-08-07","open":11625,"high":12725,"low":11625,"close":11925,"volume":238238,"rsi_14":47.73,"sma_20":11702.5,"sma_60":13163.75,"sma_120":11811.5},{"date":"2025-08-08","open":11750,"high":12350,"low":11750,"close":12150,"volume":149810,"rsi_14":58.62,"sma_20":11691.25,"sma_60":13185.83,"sma_120":11827.33},{"date":"2025-08-11","open":12350,"high":12400,"low":11650,"close":11725,"volume":96282,"rsi_14":54.84,"sma_20":11670.0,"sma_60":13187.5,"sma_120":11839.21},{"date":"2025-08-12","open":11800,"high":12025,"low":11300,"close":11425,"volume":118031,"rsi_14":49.04,"sma_20":11631.25,"sma_60":13193.33,"sma_120":11848.17},{"date":"2025-08-13","open":11600,"high":13175,"low":11425,"close":12350,"volume":950777,"rsi_14":65.67,"sma_20":11651.25,"sma_60":13177.5,"sma_120":11865.25},{"date":"2025-08-14","open":12350,"high":12375,"low":11900,"close":11925,"volume":132931,"rsi_14":56.25,"sma_20":11635.0,"sma_60":13159.58,"sma_120":11878.38},{"date":"2025-08-18","open":11950,"high":12400,"low":11600,"close":11600,"volume":113718,"rsi_14":52.94,"sma_20":11613.75,"sma_60":13137.08,"sma_120":11889.21},{"date":"2025-08-19","open":11750,"high":11825,"low":11325,"close":11425,"volume":60711,"rsi_14":47.68,"sma_20":11596.25,"sma_60":13047.08,"sma_120":11899.21},{"date":"2025-08-20","open":11300,"high":11400,"low":11100,"close":11200,"volume":71007,"rsi_14":45.28,"sma_20":11581.25,"sma_60":12924.58,"sma_120":11899.0},{"date":"2025-08-21","open":11200,"high":11375,"low":11200,"close":11200,"volume":34849,"rsi_14":47.06,"sma_20":11567.5,"sma_60":12795.83,"sma_120":11901.71},{"date":"2025-08-22","open":11200,"high":11350,"low":11100,"close":11150,"volume":39286,"rsi_14":48.32,"sma_20":11560.0,"sma_60":12690.83,"sma_120":11901.08},{"date":"2025-08-25","open":11175,"high":11425,"low":11175,"close":11350,"volume":50233,"rsi_14":49.67,"sma_20":11553.75,"sma_60":12586.67,"sma_120":11904.83},{"date":"2025-08-26","open":11625,"high":11625,"low":11300,"close":11425,"volume":27264,"rsi_14":50.0,"sma_20":11556.25,"sma_60":12466.67,"sma_120":11906.71},{"date":"2025-08-27","open":11450,"high":11450,"low":11025,"close":11200,"volume":59323,"rsi_14":44.87,"sma_20":11536.25,"sma_60":12367.08,"sma_120":11912.33},{"date":"2025-08-28","open":11250,"high":11300,"low":11125,"close":11275,"volume":29120,"rsi_14":41.1,"sma_20":11521.25,"sma_60":12283.33,"sma_120":11918.58},{"date":"2025-08-29","open":11375,"high":11425,"low":11175,"close":11275,"volume":30240,"rsi_14":37.23,"sma_20":11513.75,"sma_60":12220.0,"sma_120":11924.83},{"date":"2025-09-01","open":11250,"high":11250,"low":11050,"close":11100,"volume":41545,"rsi_14":40.16,"sma_20":11505.0,"sma_60":12177.5,"sma_120":11931.29},{"date":"2025-09-02","open":11125,"high":11275,"low":11050,"close":11175,"volume":30738,"rsi_14":45.76,"sma_20":11495.0,"sma_60":12138.75,"sma_120":11938.38},{"date":"2025-09-03","open":11200,"high":11475,"low":11150,"close":11400,"volume":66995,"rsi_14":28.89,"sma_20":11493.75,"sma_60":12102.5,"sma_120":11946.92},{"date":"2025-09-04","open":11400,"high":11800,"low":11400,"close":11700,"volume":61093,"rsi_14":44.71,"sma_20":11498.75,"sma_60":12055.83,"sma_120":11957.96},{"date":"2025-09-05","open":11700,"high":13425,"low":11700,"close":12300,"volume":676740,"rsi_14":64.58,"sma_20":11517.5,"sma_60":12030.83,"sma_120":11974.62},{"date":"2025-09-08","open":12325,"high":12800,"low":12225,"close":12300,"volume":166139,"rsi_14":69.66,"sma_20":11525.0,"sma_60":12008.33,"sma_120":11990.46},{"date":"2025-09-09","open":12550,"high":12550,"low":12225,"close":12450,"volume":70232,"rsi_14":79.07,"sma_20":11561.25,"sma_60":12000.0,"sma_120":12008.38},{"date":"2025-09-10","open":12450,"high":12500,"low":12250,"close":12350,"volume":74605,"rsi_14":75.56,"sma_20":11607.5,"sma_60":11976.67,"sma_120":12024.42},{"date":"2025-09-11","open":12275,"high":12350,"low":12100,"close":12150,"volume":56273,"rsi_14":70.83,"sma_20":11597.5,"sma_60":11946.67,"sma_120":12038.58},{"date":"2025-09-12","open":12225,"high":12300,"low":11975,"close":12250,"volume":60500,"rsi_14":69.57,"sma_20":11613.75,"sma_60":11929.17,"sma_120":12052.96},{"date":"2025-09-15","open":12300,"high":12600,"low":12200,"close":12600,"volume":95972,"rsi_14":72.82,"sma_20":11663.75,"sma_60":11912.92,"sma_120":12071.71},{"date":"2025-09-16","open":12600,"high":12600,"low":11925,"close":11925,"volume":134187,"rsi_14":61.98,"sma_20":11688.75,"sma_60":11895.42,"sma_120":12084.21},{"date":"2025-09-17","open":11925,"high":12050,"low":11850,"close":11925,"volume":51605,"rsi_14":61.02,"sma_20":11725.0,"sma_60":11877.92,"sma_120":12097.54},{"date":"2025-09-18","open":11925,"high":12050,"low":11825,"close":11950,"volume":55236,"rsi_14":61.34,"sma_20":11762.5,"sma_60":11858.75,"sma_120":12110.88},{"date":"2025-09-19","open":12000,"high":12350,"low":11950,"close":12025,"volume":129457,"rsi_14":66.09,"sma_20":11806.25,"sma_60":11850.42,"sma_120":12126.08},{"date":"2025-09-22","open":12025,"high":12375,"low":11925,"close":11925,"volume":114892,"rsi_14":62.93,"sma_20":11835.0,"sma_60":11847.08,"sma_120":12141.29},{"date":"2025-09-23","open":11925,"high":13250,"low":11650,"close":11900,"volume":477915,"rsi_14":59.26,"sma_20":11858.75,"sma_60":11831.67,"sma_120":12157.29},{"date":"2025-09-24","open":11675,"high":11950,"low":11425,"close":11550,"volume":129151,"rsi_14":47.27,"sma_20":11876.25,"sma_60":11812.5,"sma_120":12169.38},{"date":"2025-09-25","open":11600,"high":11650,"low":11475,"close":11500,"volume":37189,"rsi_14":31.82,"sma_20":11887.5,"sma_60":11788.33,"sma_120":12181.25},{"date":"2025-09-26","open":11500,"high":12375,"low":11325,"close":11400,"volume":158456,"rsi_14":30.43,"sma_20":11893.75,"sma_60":11763.33,"sma_120":12193.54},{"date":"2025-09-29","open":11375,"high":11725,"low":11300,"close":11400,"volume":79798,"rsi_14":25.58,"sma_20":11908.75,"sma_60":11745.42,"sma_120":12205.21},{"date":"2025-09-30","open":11400,"high":11600,"low":11075,"close":11125,"volume":97501,"rsi_14":23.66,"sma_20":11906.25,"sma_60":11726.25,"sma_120":12218.83},{"date":"2025-10-01","open":11150,"high":11300,"low":10950,"close":10975,"volume":88357,"rsi_14":24.18,"sma_20":11885.0,"sma_60":11704.17,"sma_120":12229.5},{"date":"2025-10-02","open":11000,"high":11225,"low":10975,"close":11125,"volume":71423,"rsi_14":25.81,"sma_20":11856.25,"sma_60":11688.33,"sma_120":12243.46},{"date":"2025-10-10","open":11150,"high":11275,"low":10775,"close":10825,"volume":89507,"rsi_14":10.99,"sma_20":11782.5,"sma_60":11667.5,"sma_120":12251.04},{"date":"2025-10-13","open":10750,"high":10950,"low":10500,"close":10850,"volume":65175,"rsi_14":16.92,"sma_20":11710.0,"sma_60":11642.08,"sma_120":12257.71},{"date":"2025-10-14","open":10875,"high":10925,"low":10650,"close":10725,"volume":51154,"rsi_14":15.71,"sma_20":11623.75,"sma_60":11618.33,"sma_120":12261.88},{"date":"2025-10-15","open":10750,"high":10925,"low":10700,"close":10900,"volume":41359,"rsi_14":22.37,"sma_20":11551.25,"sma_60":11596.67,"sma_120":12267.5},{"date":"2025-10-16","open":10900,"high":11100,"low":10850,"close":11100,"volume":90857,"rsi_14":27.16,"sma_20":11498.75,"sma_60":11582.5,"sma_120":12275.0},{"date":"2025-10-17","open":11100,"high":11150,"low":10750,"close":10850,"volume":76140,"rsi_14":25.29,"sma_20":11428.75,"sma_60":11559.17,"sma_120":12280.42},{"date":"2025-10-20","open":10875,"high":10950,"low":10675,"close":10875,"volume":62252,"rsi_14":26.44,"sma_20":11342.5,"sma_60":11540.0,"sma_120":12286.04},{"date":"2025-10-21","open":10700,"high":10950,"low":10700,"close":10800,"volume":66871,"rsi_14":30.26,"sma_20":11286.25,"sma_60":11523.75,"sma_120":12289.38},{"date":"2025-10-22","open":10850,"high":10850,"low":10625,"close":10850,"volume":49208,"rsi_14":32.89,"sma_20":11232.5,"sma_60":11512.92,"sma_120":12289.58},{"date":"2025-10-23","open":10850,"high":10975,"low":10650,"close":10800,"volume":50320,"rsi_14":33.78,"sma_20":11175.0,"sma_60":11501.67,"sma_120":12281.46},{"date":"2025-10-24","open":10800,"high":10875,"low":10600,"close":10625,"volume":86490,"rsi_14":30.86,"sma_20":11105.0,"sma_60":11490.42,"sma_120":12271.67},{"date":"2025-10-27","open":10375,"high":11150,"low":10375,"close":11025,"volume":130999,"rsi_14":47.67,"sma_20":11060.0,"sma_60":11482.92,"sma_120":12268.54},{"date":"2025-10-28","open":11225,"high":11350,"low":10725,"close":10900,"volume":110947,"rsi_14":48.24,"sma_20":11010.0,"sma_60":11475.0,"sma_120":12267.5},{"date":"2025-10-29","open":10900,"high":10900,"low":10675,"close":10700,"volume":74191,"rsi_14":40.23,"sma_20":10967.5,"sma_60":11460.0,"sma_120":12260.62},{"date":"2025-10-30","open":10675,"high":10675,"low":10300,"close":10350,"volume":124485,"rsi_14":39.33,"sma_20":10910.0,"sma_60":11439.58,"sma_120":12250.42},{"date":"2025-10-31","open":10350,"high":10750,"low":10300,"close":10500,"volume":59190,"rsi_14":42.55,"sma_20":10865.0,"sma_60":11424.17,"sma_120":12249.38},{"date":"2025-11-03","open":10375,"high":10725,"low":10200,"close":10225,"volume":106137,"rsi_14":40.0,"sma_20":10806.25,"sma_60":11406.67,"sma_120":12246.67},{"date":"2025-11-04","open":10225,"high":10875,"low":10225,"close":10500,"volume":154436,"rsi_14":42.31,"sma_20":10775.0,"sma_60":11392.08,"sma_120":12245.83},{"date":"2025-11-05","open":10775,"high":10775,"low":10250,"close":10575,"volume":122932,"rsi_14":39.39,"sma_20":10755.0,"sma_60":11377.92,"sma_120":12247.5},{"date":"2025-11-06","open":10650,"high":10925,"low":10425,"close":10425,"volume":73496,"rsi_14":41.05,"sma_20":10720.0,"sma_60":11358.33,"sma_120":12248.54},{"date":"2025-11-07","open":10425,"high":10475,"low":10175,"close":10275,"volume":92521,"rsi_14":38.0,"sma_20":10692.5,"sma_60":11330.83,"sma_120":12247.29},{"date":"2025-11-10","open":10275,"high":10600,"low":10275,"close":10525,"volume":48235,"rsi_14":44.86,"sma_20":10676.25,"sma_60":11303.75,"sma_120":12244.79},{"date":"2025-11-11","open":10550,"high":10725,"low":10450,"close":10600,"volume":52846,"rsi_14":45.37,"sma_20":10670.0,"sma_60":11285.0,"sma_120":12236.25},{"date":"2025-11-12","open":10600,"high":12450,"low":10600,"close":11375,"volume":1024430,"rsi_14":58.39,"sma_20":10693.75,"sma_60":11284.17,"sma_120":12238.75},{"date":"2025-11-13","open":11250,"high":12000,"low":11200,"close":11500,"volume":304410,"rsi_14":62.96,"sma_20":10713.75,"sma_60":11270.0,"sma_120":12223.75},{"date":"2025-11-14","open":11375,"high":11925,"low":11100,"close":11175,"volume":223736,"rsi_14":52.27,"sma_20":10730.0,"sma_60":11257.5,"sma_120":12208.54},{"date":"2025-11-17","open":11225,"high":11275,"low":10825,"close":10975,"volume":91607,"rsi_14":51.11,"sma_20":10735.0,"sma_60":11247.08,"sma_120":12192.08},{"date":"2025-11-18","open":11025,"high":11025,"low":10500,"close":10600,"volume":99219,"rsi_14":48.59,"sma_20":10725.0,"sma_60":11233.33,"sma_120":12140.21},{"date":"2025-11-19","open":10625,"high":10750,"low":10250,"close":10275,"volume":98279,"rsi_14":48.94,"sma_20":10696.25,"sma_60":11217.92,"sma_120":12071.25},{"date":"2025-11-20","open":10400,"high":10550,"low":10300,"close":10400,"volume":45632,"rsi_14":48.57,"sma_20":10676.25,"sma_60":11204.58,"sma_120":12000.21},{"date":"2025-11-21","open":10325,"high":10375,"low":10100,"close":10200,"volume":99534,"rsi_14":49.64,"sma_20":10655.0,"sma_60":11188.75,"sma_120":11939.79},{"date":"2025-11-24","open":10200,"high":10450,"low":10000,"close":10075,"volume":57346,"rsi_14":43.51,"sma_20":10607.5,"sma_60":11167.5,"sma_120":11877.08},{"date":"2025-11-25","open":10100,"high":10400,"low":10100,"close":10175,"volume":52580,"rsi_14":43.94,"sma_20":10571.25,"sma_60":11146.67,"sma_120":11806.67},{"date":"2025-11-26","open":10200,"high":10750,"low":10200,"close":10575,"volume":78925,"rsi_14":52.11,"sma_20":10565.0,"sma_60":11136.25,"sma_120":11751.67},{"date":"2025-11-27","open":10600,"high":10700,"low":10450,"close":10475,"volume":36024,"rsi_14":52.86,"sma_20":10571.25,"sma_60":11122.92,"sma_120":11703.12},{"date":"2025-11-28","open":10475,"high":10950,"low":10475,"close":10750,"volume":76682,"rsi_14":53.19,"sma_20":10583.75,"sma_60":11114.17,"sma_120":11667.08},{"date":"2025-12-01","open":10750,"high":10875,"low":10425,"close":10475,"volume":62436,"rsi_14":48.32,"sma_20":10596.25,"sma_60":11103.75,"sma_120":11640.62},{"date":"2025-12-02","open":10475,"high":10600,"low":10225,"close":10575,"volume":38222,"rsi_14":36.89,"sma_20":10600.0,"sma_60":11093.75,"sma_120":11616.25},{"date":"2025-12-03","open":10575,"high":10650,"low":10425,"close":10525,"volume":37158,"rsi_14":33.61,"sma_20":10597.5,"sma_60":11079.17,"sma_120":11590.83},{"date":"2025-12-04","open":10525,"high":10650,"low":10250,"close":10375,"volume":70783,"rsi_14":35.71,"sma_20":10595.0,"sma_60":11057.08,"sma_120":11556.46},{"date":"2025-12-05","open":10400,"high":10425,"low":10200,"close":10350,"volume":54233,"rsi_14":38.1,"sma_20":10598.75,"sma_60":11024.58,"sma_120":11527.71},{"date":"2025-12-08","open":10375,"high":10450,"low":10225,"close":10350,"volume":54189,"rsi_14":44.44,"sma_20":10590.0,"sma_60":10992.08,"sma_120":11500.21},{"date":"2025-12-09","open":10375,"high":10475,"low":10300,"close":10425,"volume":51209,"rsi_14":53.75,"sma_20":10581.25,"sma_60":10958.33,"sma_120":11479.17},{"date":"2025-12-10","open":10500,"high":10500,"low":10275,"close":10275,"volume":36657,"rsi_14":46.91,"sma_20":10526.25,"sma_60":10923.75,"sma_120":11450.21},{"date":"2025-12-11","open":10350,"high":10575,"low":10275,"close":10425,"volume":98389,"rsi_14":55.7,"sma_20":10472.5,"sma_60":10895.0,"sma_120":11420.83},{"date":"2025-12-12","open":10375,"high":10425,"low":10175,"close":10250,"volume":103944,"rsi_14":54.32,"sma_20":10426.25,"sma_60":10861.67,"sma_120":11395.42},{"date":"2025-12-15","open":10250,"high":10250,"low":10075,"close":10150,"volume":64716,"rsi_14":49.38,"sma_20":10385.0,"sma_60":10820.83,"sma_120":11366.88},{"date":"2025-12-16","open":10225,"high":10250,"low":10025,"close":10050,"volume":59123,"rsi_14":34.78,"sma_20":10357.5,"sma_60":10789.58,"sma_120":11342.5},{"date":"2025-12-17","open":10075,"high":10200,"low":9800,"close":9825,"volume":111327,"rsi_14":32.43,"sma_20":10335.0,"sma_60":10754.58,"sma_120":11316.25},{"date":"2025-12-18","open":9825,"high":9990,"low":9760,"close":9865,"volume":59055,"rsi_14":22.6,"sma_20":10308.25,"sma_60":10719.83,"sma_120":11289.29},{"date":"2025-12-19","open":9870,"high":10075,"low":9830,"close":10025,"volume":60408,"rsi_14":35.0,"sma_20":10299.5,"sma_60":10686.5,"sma_120":11268.46},{"date":"2025-12-22","open":10025,"high":10125,"low":9975,"close":10000,"volume":53826,"rsi_14":29.82,"sma_20":10295.75,"sma_60":10654.42,"sma_120":11250.75},{"date":"2025-12-23","open":10000,"high":10100,"low":9815,"close":9820,"volume":65016,"rsi_14":27.33,"sma_20":10278.0,"sma_60":10619.75,"sma_120":11225.71},{"date":"2025-12-24","open":9820,"high":9825,"low":9620,"close":9780,"volume":67575,"rsi_14":29.41,"sma_20":10238.25,"sma_60":10590.25,"sma_120":11201.38},{"date":"2025-12-26","open":9945,"high":9945,"low":9775,"close":9795,"volume":48990,"rsi_14":30.66,"sma_20":10204.25,"sma_60":10561.83,"sma_120":11175.08},{"date":"2025-12-29","open":9780,"high":9910,"low":9695,"close":9865,"volume":50515,"rsi_14":33.89,"sma_20":10160.0,"sma_60":10536.25,"sma_120":11149.79},{"date":"2025-12-30","open":9800,"high":9940,"low":9780,"close":9795,"volume":29418,"rsi_14":29.0,"sma_20":10126.0,"sma_60":10509.5,"sma_120":11127.46},{"date":"2026-01-02","open":10000,"high":10000,"low":9750,"close":9865,"volume":40021,"rsi_14":35.56,"sma_20":10090.5,"sma_60":10488.5,"sma_120":11107.38},{"date":"2026-01-05","open":9865,"high":9875,"low":9480,"close":9490,"volume":179341,"rsi_14":21.58,"sma_20":10038.75,"sma_60":10463.75,"sma_120":11083.96},{"date":"2026-01-06","open":9425,"high":9485,"low":9000,"close":9115,"volume":190159,"rsi_14":19.24,"sma_20":9975.75,"sma_60":10430.25,"sma_120":11059.29},{"date":"2026-01-07","open":9115,"high":9115,"low":8840,"close":8895,"volume":181408,"rsi_14":18.07,"sma_20":9903.0,"sma_60":10398.08,"sma_120":11032.79},{"date":"2026-01-08","open":8895,"high":8895,"low":8325,"close":8435,"volume":228910,"rsi_14":15.27,"sma_20":9807.25,"sma_60":10357.83,"sma_120":10999.96},{"date":"2026-01-09","open":8435,"high":8740,"low":8250,"close":8610,"volume":106062,"rsi_14":23.3,"sma_20":9716.5,"sma_60":10322.58,"sma_120":10970.46},{"date":"2026-01-12","open":8610,"high":8935,"low":8600,"close":8875,"volume":89406,"rsi_14":30.2,"sma_20":9646.5,"sma_60":10288.83,"sma_120":10942.75},{"date":"2026-01-13","open":8875,"high":8875,"low":8500,"close":8545,"volume":97461,"rsi_14":22.28,"sma_20":9552.5,"sma_60":10246.25,"sma_120":10914.38},{"date":"2026-01-14","open":8565,"high":8650,"low":8360,"close":8575,"volume":84479,"rsi_14":23.36,"sma_20":9468.75,"sma_60":10208.33,"sma_120":10883.75},{"date":"2026-01-15","open":8575,"high":8835,"low":8450,"close":8800,"volume":64675,"rsi_14":31.25,"sma_20":9401.25,"sma_60":10173.75,"sma_120":10856.88},{"date":"2026-01-16","open":8800,"high":8960,"low":8625,"close":8850,"volume":89729,"rsi_14":32.97,"sma_20":9341.25,"sma_60":10141.25,"sma_120":10832.5},{"date":"2026-01-19","open":8850,"high":9095,"low":8705,"close":8725,"volume":104284,"rsi_14":31.16,"sma_20":9286.25,"sma_60":10105.83,"sma_120":10809.38},{"date":"2026-01-20","open":8730,"high":8935,"low":8655,"close":8790,"volume":114236,"rsi_14":31.04,"sma_20":9232.5,"sma_60":10072.33,"sma_120":10787.0},{"date":"2026-01-21","open":8775,"high":8775,"low":8430,"close":8465,"volume":104762,"rsi_14":28.48,"sma_20":9154.5,"sma_60":10036.33,"sma_120":10763.38},{"date":"2026-01-22","open":8430,"high":8595,"low":8305,"close":8550,"volume":138443,"rsi_14":28.82,"sma_20":9082.0,"sma_60":9995.08,"sma_120":10739.0},{"date":"2026-01-23","open":8540,"high":9020,"low":8525,"close":8965,"volume":166928,"rsi_14":41.65,"sma_20":9039.25,"sma_60":9962.83,"sma_120":10718.92},{"date":"2026-01-26","open":9245,"high":9490,"low":9090,"close":9235,"volume":193076,"rsi_14":51.97,"sma_20":9012.0,"sma_60":9938.42,"sma_120":10699.21},{"date":"2026-01-27","open":9235,"high":9365,"low":8900,"close":9200,"volume":137907,"rsi_14":55.34,"sma_20":8982.25,"sma_60":9919.25,"sma_120":10679.42},{"date":"2026-01-28","open":9425,"high":10625,"low":9415,"close":9735,"volume":1001669,"rsi_14":72.18,"sma_20":8975.75,"sma_60":9906.5,"sma_120":10665.33},{"date":"2026-01-29","open":9735,"high":9920,"low":9335,"close":9895,"volume":292445,"rsi_14":72.04,"sma_20":8980.75,"sma_60":9901.0,"sma_120":10653.83},{"date":"2026-01-30","open":9895,"high":9895,"low":9375,"close":9595,"volume":161731,"rsi_14":62.2,"sma_20":8967.25,"sma_60":9885.92,"sma_120":10639.0},{"date":"2026-02-02","open":10000,"high":11200,"low":9960,"close":10225,"volume":1139914,"rsi_14":75.85,"sma_20":9004.0,"sma_60":9880.08,"sma_120":10629.0},{"date":"2026-02-03","open":10500,"high":10650,"low":9875,"close":9955,"volume":363354,"rsi_14":69.77,"sma_20":9046.0,"sma_60":9872.25,"sma_120":10615.29},{"date":"2026-02-04","open":9955,"high":10300,"low":9550,"close":9835,"volume":256286,"rsi_14":65.29,"sma_20":9093.0,"sma_60":9864.92,"sma_120":10597.88},{"date":"2026-02-05","open":9840,"high":11000,"low":9825,"close":10075,"volume":836319,"rsi_14":67.13,"sma_20":9175.0,"sma_60":9857.42,"sma_120":10580.58},{"date":"2026-02-06","open":10200,"high":10775,"low":9755,"close":9995,"volume":608626,"rsi_14":67.99,"sma_20":9244.25,"sma_60":9847.33,"sma_120":10566.17},{"date":"2026-02-09","open":9995,"high":10150,"low":9355,"close":9415,"volume":641509,"rsi_14":57.73,"sma_20":9271.25,"sma_60":9814.67,"sma_120":10549.42},{"date":"2026-02-10","open":9420,"high":9800,"low":9250,"close":9440,"volume":280344,"rsi_14":63.02,"sma_20":9316.0,"sma_60":9780.33,"sma_120":10525.17},{"date":"2026-02-11","open":9350,"high":9415,"low":8965,"close":8980,"volume":380086,"rsi_14":55.22,"sma_20":9336.25,"sma_60":9743.75,"sma_120":10500.62},{"date":"2026-02-12","open":8965,"high":8970,"low":8500,"close":8650,"volume":430943,"rsi_14":46.1,"sma_20":9328.75,"sma_60":9705.0,"sma_120":10476.04},{"date":"2026-02-13","open":8650,"high":8650,"low":8075,"close":8250,"volume":468028,"rsi_14":38.18,"sma_20":9298.75,"sma_60":9665.83,"sma_120":10449.58},{"date":"2026-02-19","open":8295,"high":8355,"low":7710,"close":7900,"volume":417883,"rsi_14":35.49,"sma_20":9257.5,"sma_60":9626.25,"sma_120":10422.08},{"date":"2026-02-20","open":7910,"high":8050,"low":7355,"close":7380,"volume":495374,"rsi_14":23.63,"sma_20":9187.0,"sma_60":9575.92,"sma_120":10390.25},{"date":"2026-02-23","open":7380,"high":7380,"low":6285,"close":6335,"volume":1386480,"rsi_14":16.73,"sma_20":9080.5,"sma_60":9511.5,"sma_120":10350.12},{"date":"2026-02-24","open":6335,"high":6780,"low":6000,"close":6560,"volume":719411,"rsi_14":21.23,"sma_20":8981.0,"sma_60":9452.92,"sma_120":10310.21},{"date":"2026-02-25","open":6625,"high":6625,"low":6100,"close":6105,"volume":551899,"rsi_14":9.61,"sma_20":8838.0,"sma_60":9385.08,"sma_120":10265.88},{"date":"2026-02-26","open":6000,"high":6115,"low":5850,"close":6005,"volume":384221,"rsi_14":9.94,"sma_20":8676.5,"sma_60":9308.92,"sma_120":10222.58},{"date":"2026-02-27","open":6005,"high":6065,"low":5805,"close":6060,"volume":249549,"rsi_14":11.2,"sma_20":8519.5,"sma_60":9235.33,"sma_120":10179.12},{"date":"2026-03-03","open":5700,"high":5890,"low":5680,"close":5700,"volume":319461,"rsi_14":6.12,"sma_20":8317.75,"sma_60":9151.17,"sma_120":10132.67},{"date":"2026-03-04","open":5250,"high":5585,"low":4880,"close":5030,"volume":485124,"rsi_14":5.47,"sma_20":8074.5,"sma_60":9060.42,"sma_120":10082.08},{"date":"2026-03-05","open":5375,"high":5685,"low":5180,"close":5480,"volume":331522,"rsi_14":13.87,"sma_20":7868.75,"sma_60":8975.5,"sma_120":10034.62},{"date":"2026-03-06","open":5475,"high":5695,"low":5250,"close":5420,"volume":147515,"rsi_14":13.32,"sma_20":7628.5,"sma_60":8890.42,"sma_120":9984.79},{"date":"2026-03-09","open":5150,"high":5360,"low":5000,"close":5200,"volume":137420,"rsi_14":13.93,"sma_20":7390.75,"sma_60":8804.17,"sma_120":9930.62},{"date":"2026-03-10","open":5200,"high":5520,"low":5200,"close":5495,"volume":169619,"rsi_14":19.69,"sma_20":7173.75,"sma_60":8723.25,"sma_120":9873.92},{"date":"2026-03-11","open":5495,"high":5565,"low":5270,"close":5350,"volume":141762,"rsi_14":20.71,"sma_20":6937.5,"sma_60":8639.92,"sma_120":9816.0},{"date":"2026-03-12","open":5300,"high":5465,"low":5235,"close":5410,"volume":95087,"rsi_14":23.28,"sma_20":6708.25,"sma_60":8556.33,"sma_120":9757.33},{"date":"2026-03-13","open":5410,"high":5450,"low":5225,"close":5435,"volume":93746,"rsi_14":26.65,"sma_20":6509.25,"sma_60":8475.67,"sma_120":9699.71},{"date":"2026-03-16","open":5425,"high":5525,"low":5275,"close":5330,"volume":82837,"rsi_14":34.42,"sma_20":6303.75,"sma_60":8390.75,"sma_120":9642.88},{"date":"2026-03-17","open":5335,"high":5470,"low":5265,"close":5415,"volume":120342,"rsi_14":31.44,"sma_20":6125.5,"sma_60":8310.17,"sma_120":9585.92},{"date":"2026-03-18","open":5495,"high":5495,"low":5230,"close":5330,"volume":152792,"rsi_14":35.73,"sma_20":5959.5,"sma_60":8229.83,"sma_120":9525.33},{"date":"2026-03-19","open":5200,"high":5245,"low":5090,"close":5110,"volume":183286,"rsi_14":34.22,"sma_20":5802.5,"sma_60":8147.5,"sma_120":9468.54},{"date":"2026-03-20","open":5005,"high":5245,"low":5005,"close":5180,"volume":180151,"rsi_14":34.56,"sma_20":5666.5,"sma_60":8070.08,"sma_120":9412.33},{"date":"2026-03-23","open":4500,"high":4945,"low":4450,"close":4720,"volume":551292,"rsi_14":33.39,"sma_20":5533.5,"sma_60":7984.33,"sma_120":9352.08},{"date":"2026-03-24","open":4815,"high":4840,"low":4265,"close":4420,"volume":617746,"rsi_14":38.18,"sma_20":5437.75,"sma_60":7890.92,"sma_120":9288.71},{"date":"2026-03-25","open":4420,"high":5125,"low":4420,"close":5020,"volume":741250,"rsi_14":41.58,"sma_20":5360.75,"sma_60":7807.92,"sma_120":9231.17},{"date":"2026-03-26","open":5025,"high":5030,"low":4615,"close":4680,"volume":312776,"rsi_14":37.71,"sma_20":5289.5,"sma_60":7722.25,"sma_120":9171.0},{"date":"2026-03-27","open":4550,"high":5075,"low":4475,"close":4855,"volume":259310,"rsi_14":44.18,"sma_20":5232.0,"sma_60":7640.17,"sma_120":9115.21},{"date":"2026-03-30","open":4825,"high":4825,"low":4625,"close":4720,"volume":158281,"rsi_14":36.19,"sma_20":5165.0,"sma_60":7555.58,"sma_120":9058.71},{"date":"2026-03-31","open":4730,"high":4730,"low":4525,"close":4580,"volume":134346,"rsi_14":36.25,"sma_20":5109.0,"sma_60":7467.5,"sma_120":9001.88},{"date":"2026-04-01","open":4580,"high":4790,"low":4580,"close":4775,"volume":142565,"rsi_14":39.18,"sma_20":5096.25,"sma_60":7383.83,"sma_120":8946.67},{"date":"2026-04-02","open":4775,"high":4900,"low":4610,"close":4690,"volume":125510,"rsi_14":37.56,"sma_20":5056.75,"sma_60":7297.58,"sma_120":8893.04},{"date":"2026-04-03","open":4690,"high":4735,"low":4305,"close":4340,"volume":327422,"rsi_14":34.72,"sma_20":5002.75,"sma_60":7211.75,"sma_120":8837.75},{"date":"2026-04-06","open":4250,"high":4320,"low":3835,"close":3895,"volume":499465,"rsi_14":28.89,"sma_20":4937.5,"sma_60":7124.75,"sma_120":8777.5},{"date":"2026-04-07","open":3925,"high":4195,"low":3775,"close":4080,"volume":394695,"rsi_14":33.11,"sma_20":4866.75,"sma_60":7044.5,"sma_120":8721.29},{"date":"2026-04-08","open":4080,"high":4080,"low":4080,"close":4080,"volume":0,"rsi_14":35.2,"sma_20":4803.25,"sma_60":6971.92,"sma_120":8664.88},{"date":"2026-04-09","open":4140,"high":4700,"low":3390,"close":3495,"volume":1199242,"rsi_14":28.91,"sma_20":4707.5,"sma_60":6886.67,"sma_120":8604.62},{"date":"2026-04-10","open":3350,"high":3620,"low":3090,"close":3550,"volume":1124880,"rsi_14":33.7,"sma_20":4613.25,"sma_60":6797.92,"sma_120":8543.38},{"date":"2026-04-13","open":3550,"high":3705,"low":3390,"close":3580,"volume":284512,"rsi_14":37.35,"sma_20":4525.75,"sma_60":6715.17,"sma_120":8480.71},{"date":"2026-04-14","open":3585,"high":4340,"low":3585,"close":3840,"volume":987540,"rsi_14":30.2,"sma_20":4447.0,"sma_60":6636.25,"sma_120":8422.29},{"date":"2026-04-15","open":3930,"high":3930,"low":3585,"close":3600,"volume":407164,"rsi_14":31.25,"sma_20":4360.5,"sma_60":6549.58,"sma_120":8361.67},{"date":"2026-04-16","open":3600,"high":4050,"low":3595,"close":3915,"volume":522696,"rsi_14":34.44,"sma_20":4300.75,"sma_60":6467.33,"sma_120":8304.29},{"date":"2026-04-17","open":4150,"high":5085,"low":4000,"close":5085,"volume":1338584,"rsi_14":54.5,"sma_20":4296.0,"sma_60":6406.67,"sma_120":8256.25},{"date":"2026-04-20","open":5195,"high":6610,"low":5195,"close":6610,"volume":5974735,"rsi_14":68.66,"sma_20":4390.5,"sma_60":6370.33,"sma_120":8221.33},{"date":"2026-04-21","open":7560,"high":8320,"low":6730,"close":6730,"volume":7852375,"rsi_14":68.22,"sma_20":4506.0,"sma_60":6341.42,"sma_120":8188.88},{"date":"2026-04-22","open":6700,"high":6700,"low":5670,"close":5695,"volume":2627743,"rsi_14":57.96,"sma_20":4539.75,"sma_60":6293.83,"sma_120":8144.46},{"date":"2026-04-23","open":5695,"high":5750,"low":4800,"close":4875,"volume":1513972,"rsi_14":53.94,"sma_20":4549.5,"sma_60":6225.67,"sma_120":8094.25},{"date":"2026-04-24","open":4845,"high":5445,"low":4555,"close":5055,"volume":1860825,"rsi_14":58.9,"sma_20":4559.5,"sma_60":6156.0,"sma_120":8047.21},{"date":"2026-04-27","open":5080,"high":5215,"low":4755,"close":4865,"volume":627573,"rsi_14":56.02,"sma_20":4566.75,"sma_60":6083.75,"sma_120":8001.5},{"date":"2026-04-28","open":4875,"high":4960,"low":4500,"close":4580,"volume":436633,"rsi_14":53.67,"sma_20":4566.75,"sma_60":5997.83,"sma_120":7952.17},{"date":"2026-04-29","open":4415,"high":4435,"low":3990,"close":4250,"volume":516459,"rsi_14":55.76,"sma_20":4540.5,"sma_60":5903.75,"sma_120":7902.38},{"date":"2026-04-30","open":4240,"high":4630,"low":4000,"close":4325,"volume":534561,"rsi_14":55.89,"sma_20":4522.25,"sma_60":5815.92,"sma_120":7850.92},{"date":"2026-05-04","open":4365,"high":4475,"low":4075,"close":4185,"volume":195635,"rsi_14":54.53,"sma_20":4514.5,"sma_60":5715.25,"sma_120":7797.67},{"date":"2026-05-06","open":4150,"high":4185,"low":4010,"close":4045,"volume":199632,"rsi_14":51.56,"sma_20":4522.0,"sma_60":5616.75,"sma_120":7744.5},{"date":"2026-05-07","open":3915,"high":4650,"low":3915,"close":4345,"volume":705775,"rsi_14":55.62,"sma_20":4535.25,"sma_60":5525.25,"sma_120":7695.08},{"date":"2026-05-08","open":4450,"high":5645,"low":4450,"close":5645,"volume":1377091,"rsi_14":61.37,"sma_20":4613.5,"sma_60":5451.42,"sma_120":7654.42},{"date":"2026-05-11","open":6520,"high":7000,"low":5465,"close":5555,"volume":5792993,"rsi_14":53.6,"sma_20":4716.5,"sma_60":5377.42,"sma_120":7612.38},{"date":"2026-05-12","open":5400,"high":6625,"low":4650,"close":5750,"volume":5921081,"rsi_14":41.73,"sma_20":4826.5,"sma_60":5316.33,"sma_120":7565.5},{"date":"2026-05-13","open":6055,"high":6330,"low":5265,"close":5405,"volume":1719242,"rsi_14":37.79,"sma_20":4917.75,"sma_60":5249.08,"sma_120":7514.71},{"date":"2026-05-14","open":5450,"high":5555,"low":5000,"close":5070,"volume":704035,"rsi_14":43.39,"sma_20":4979.25,"sma_60":5183.92,"sma_120":7463.83},{"date":"2026-05-15","open":5070,"high":5260,"low":4750,"close":4800,"volume":529510,"rsi_14":49.1,"sma_20":5039.25,"sma_60":5119.75,"sma_120":7412.38},{"date":"2026-05-18","open":5170,"high":6100,"low":5170,"close":5255,"volume":3672210,"rsi_14":52.25,"sma_20":5106.25,"sma_60":5069.83,"sma_120":7367.83},{"date":"2026-05-19","open":5410,"high":6830,"low":5400,"close":6830,"volume":8183018,"rsi_14":66.84,"sma_20":5193.5,"sma_60":5052.0,"sma_120":7339.12},{"date":"2026-05-20","open":7835,"high":8700,"low":7250,"close":8170,"volume":10044468,"rsi_14":76.05,"sma_20":5271.5,"sma_60":5065.17,"sma_120":7320.54},{"date":"2026-05-21","open":7590,"high":7775,"low":6325,"close":6605,"volume":4423896,"rsi_14":64.49,"sma_20":5265.25,"sma_60":5069.67,"sma_120":7290.58},{"date":"2026-05-22","open":6960,"high":7090,"low":6265,"close":6560,"volume":2051994,"rsi_14":63.8,"sma_20":5308.5,"sma_60":5069.67,"sma_120":7261.29},{"date":"2026-05-26","open":6625,"high":7135,"low":6350,"close":6480,"volume":1382681,"rsi_14":64.28,"sma_20":5388.75,"sma_60":5075.92,"sma_120":7230.5},{"date":"2026-05-27","open":6470,"high":6470,"low":5750,"close":5885,"volume":1100522,"rsi_14":60.84,"sma_20":5430.25,"sma_60":5073.92,"sma_120":7191.42},{"date":"2026-05-28","open":5970,"high":6900,"low":5525,"close":5900,"volume":1944090,"rsi_14":59.48,"sma_20":5482.0,"sma_60":5071.25,"sma_120":7153.29},{"date":"2026-05-29","open":5900,"high":6310,"low":5590,"close":5610,"volume":853895,"rsi_14":49.76,"sma_20":5533.5,"sma_60":5069.75,"sma_120":7110.46},{"date":"2026-06-01","open":5650,"high":6265,"low":4570,"close":5755,"volume":1104021,"rsi_14":51.38,"sma_20":5608.75,"sma_60":5081.83,"sma_120":7071.12},{"date":"2026-06-02","open":5750,"high":6500,"low":5350,"close":5365,"volume":1270938,"rsi_14":47.41,"sma_20":5660.75,"sma_60":5079.92,"sma_120":7027.71},{"date":"2026-06-04","open":5350,"high":6395,"low":5020,"close":6100,"volume":1284241,"rsi_14":54.44,"sma_20":5756.5,"sma_60":5091.25,"sma_120":6990.83},{"date":"2026-06-05","open":6155,"high":7350,"low":5380,"close":5425,"volume":2886255,"rsi_14":52.17,"sma_20":5825.5,"sma_60":5095.0,"sma_120":6949.58},{"date":"2026-06-08","open":5000,"high":5350,"low":4835,"close":4900,"volume":553993,"rsi_14":50.59,"sma_20":5853.25,"sma_60":5085.08,"sma_120":6904.17},{"date":"2026-06-09","open":5095,"high":5185,"low":4660,"close":4825,"volume":493823,"rsi_14":47.33,"sma_20":5812.25,"sma_60":5076.33,"sma_120":6858.12},{"date":"2026-06-10","open":4825,"high":5095,"low":4500,"close":4585,"volume":412827,"rsi_14":33.28,"sma_20":5763.75,"sma_60":5062.58,"sma_120":6809.46},{"date":"2026-06-11","open":4510,"high":4760,"low":4400,"close":4590,"volume":323270,"rsi_14":16.73,"sma_20":5705.75,"sma_60":5048.5,"sma_120":6762.08},{"date":"2026-06-12","open":4605,"high":4770,"low":4500,"close":4590,"volume":265549,"rsi_14":23.59,"sma_20":5665.0,"sma_60":5036.17,"sma_120":6713.46},{"date":"2026-06-15","open":4595,"high":4750,"low":4535,"close":4570,"volume":193586,"rsi_14":23.75,"sma_20":5640.0,"sma_60":5022.08,"sma_120":6666.12},{"date":"2026-06-16","open":4575,"high":4610,"low":4380,"close":4425,"volume":289255,"rsi_14":23.35,"sma_20":5621.25,"sma_60":5007.0,"sma_120":6618.42},{"date":"2026-06-17","open":4425,"high":4595,"low":4305,"close":4425,"volume":281404,"rsi_14":27.61,"sma_20":5579.75,"sma_60":4995.58,"sma_120":6571.54},{"date":"2026-06-18","open":4415,"high":4420,"low":4150,"close":4215,"volume":279777,"rsi_14":25.62,"sma_20":5449.0,"sma_60":4979.5,"sma_120":6524.79},{"date":"2026-06-19","open":4215,"high":4225,"low":3470,"close":3470,"volume":994130,"rsi_14":22.63,"sma_20":5214.0,"sma_60":4958.67,"sma_120":6471.5},{"date":"2026-06-22","open":3330,"high":3625,"low":3020,"close":3140,"volume":653885,"rsi_14":18.07,"sma_20":5040.75,"sma_60":4937.33,"sma_120":6414.12},{"date":"2026-06-23","open":3170,"high":3170,"low":2775,"close":2885,"volume":573155,"rsi_14":18.69,"sma_20":4857.0,"sma_60":4901.75,"sma_120":6354.83},{"date":"2026-06-24","open":2995,"high":2995,"low":2600,"close":2670,"volume":498486,"rsi_14":0.15,"sma_20":4666.5,"sma_60":4868.25,"sma_120":6295.25},{"date":"2026-06-25","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.18,"sma_20":4505.75,"sma_60":4831.83,"sma_120":6236.0},{"date":"2026-06-26","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.22,"sma_20":4344.25,"sma_60":4797.67,"sma_120":6176.62},{"date":"2026-06-29","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.23,"sma_20":4197.25,"sma_60":4765.83,"sma_120":6116.67},{"date":"2026-06-30","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.26,"sma_20":4043.0,"sma_60":4730.75,"sma_120":6057.29},{"date":"2026-07-01","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3908.25,"sma_60":4697.08,"sma_120":5997.33},{"date":"2026-07-02","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3736.75,"sma_60":4669.25,"sma_120":5940.5},{"date":"2026-07-03","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3599.0,"sma_60":4648.83,"sma_120":5886.79},{"date":"2026-07-06","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3487.5,"sma_60":4625.33,"sma_120":5834.92},{"date":"2026-07-07","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3379.75,"sma_60":4601.83,"sma_120":5786.88},{"date":"2026-07-08","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3284.0,"sma_60":4588.08,"sma_120":5737.38},{"date":"2026-07-09","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3188.0,"sma_60":4573.42,"sma_120":5685.67},{"date":"2026-07-10","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":3092.0,"sma_60":4558.25,"sma_120":5636.71},{"date":"2026-07-13","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":0.0,"sma_20":2997.0,"sma_60":4538.75,"sma_120":5587.5},{"date":"2026-07-14","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2909.25,"sma_60":4523.25,"sma_120":5536.42},{"date":"2026-07-15","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2821.5,"sma_60":4502.5,"sma_120":5484.92},{"date":"2026-07-16","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2744.25,"sma_60":4462.25,"sma_120":5434.46},{"date":"2026-07-20","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2704.25,"sma_60":4396.58,"sma_120":5383.46},{"date":"2026-07-21","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2680.75,"sma_60":4328.92,"sma_120":5335.17},{"date":"2026-07-22","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4278.5,"sma_120":5286.17},{"date":"2026-07-23","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4241.75,"sma_120":5233.71},{"date":"2026-07-24","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4202.0,"sma_120":5179.0},{"date":"2026-07-27","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4165.42,"sma_120":5124.58},{"date":"2026-07-28","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4133.58,"sma_120":5065.71},{"date":"2026-07-29","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4107.25,"sma_120":5005.5},{"date":"2026-07-30","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4079.67,"sma_120":4947.79},{"date":"2026-07-31","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4054.42,"sma_120":4884.83},{"date":"2026-08-03","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4031.5,"sma_120":4824.12},{"date":"2026-08-04","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":4003.58,"sma_120":4764.42},{"date":"2026-08-05","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3954.0,"sma_120":4702.71},{"date":"2026-08-06","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3905.92,"sma_120":4641.67},{"date":"2026-08-07","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3854.58,"sma_120":4585.46},{"date":"2026-08-10","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3809.0,"sma_120":4529.04},{"date":"2026-08-11","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3769.0,"sma_120":4476.46},{"date":"2026-08-12","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3733.5,"sma_120":4426.62},{"date":"2026-08-13","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3690.42,"sma_120":4380.12},{"date":"2026-08-14","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3621.08,"sma_120":4336.54},{"date":"2026-08-18","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3529.42,"sma_120":4297.29},{"date":"2026-08-19","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3463.83,"sma_120":4266.75},{"date":"2026-08-20","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3399.0,"sma_120":4234.33},{"date":"2026-08-21","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3335.5,"sma_120":4205.71},{"date":"2026-08-24","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3281.92,"sma_120":4177.92},{"date":"2026-08-25","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3228.08,"sma_120":4149.67},{"date":"2026-08-26","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3179.08,"sma_120":4124.42},{"date":"2026-08-27","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3127.67,"sma_120":4104.75},{"date":"2026-08-28","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3082.75,"sma_120":4081.33},{"date":"2026-08-31","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":3025.58,"sma_120":4058.42},{"date":"2026-09-01","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2979.67,"sma_120":4037.33},{"date":"2026-09-02","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2942.5,"sma_120":4013.79},{"date":"2026-09-03","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2906.58,"sma_120":3991.46},{"date":"2026-09-04","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2874.67,"sma_120":3968.62},{"date":"2026-09-07","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2842.67,"sma_120":3945.58},{"date":"2026-09-08","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2810.67,"sma_120":3923.42},{"date":"2026-09-09","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2779.0,"sma_120":3900.54},{"date":"2026-09-10","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2749.75,"sma_120":3878.38},{"date":"2026-09-11","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2720.5,"sma_120":3858.04},{"date":"2026-09-14","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2694.75,"sma_120":3837.12},{"date":"2026-09-15","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2681.42,"sma_120":3820.04},{"date":"2026-09-16","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2673.58,"sma_120":3805.46},{"date":"2026-09-17","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3785.88},{"date":"2026-09-18","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3769.12},{"date":"2026-09-21","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3750.92},{"date":"2026-09-22","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3733.83},{"date":"2026-09-23","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3717.92},{"date":"2026-09-28","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3700.38},{"date":"2026-09-29","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3683.54},{"date":"2026-09-30","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3669.62},{"date":"2026-10-01","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3659.42},{"date":"2026-10-02","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3647.67},{"date":"2026-10-06","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3635.92},{"date":"2026-10-07","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3629.04},{"date":"2026-10-08","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3621.71},{"date":"2026-10-12","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3614.12},{"date":"2026-10-13","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3604.38},{"date":"2026-10-14","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3596.62},{"date":"2026-10-15","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3586.25},{"date":"2026-10-16","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3566.12},{"date":"2026-10-19","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3533.29},{"date":"2026-10-20","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3499.46},{"date":"2026-10-21","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3474.25},{"date":"2026-10-22","open":2670,"high":2670,"low":2670,"close":2670,"volume":0,"rsi_14":100.0,"sma_20":2670.0,"sma_60":2670.0,"sma_120":3455.88},{"date":"2026-10-23","open":2670,"high":2670,"low":2670,"close":2670,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.76,"ttm_eps":null,"close":10225.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.22,"ttm_eps":null,"close":13075.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.52,"ttm_eps":null,"close":10575.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.72,"ttm_eps":null,"close":9980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.85,"ttm_eps":null,"close":12825.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.73,"ttm_eps":null,"close":11125.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.83,"ttm_eps":null,"close":9795.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.55,"ttm_eps":null,"close":4580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.13,"ttm_eps":null,"close":2670.0}],"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":"진원생명과학","phase":"above-fold","symbol_resolved":true}