{"status":"ok","report":{"price_analysis":{"current":6830.0,"change_1d":-6.8,"change_7d":5.1,"change_30d":55.6,"high_30d":8430.0,"low_30d":3800.0,"position_in_range":65.0,"support":4263.0,"resistance":7967.0},"summary":"유니켐(011330)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 680.78억. 현재가 6,800원, 전일 대비 -7.2%, 30일 +55.6%. ROE -3.0%. 기술적 시그널: RSI 89(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2.06만, 기관 순매도 5651.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 680.78억. 매출 1042.85억, 영업이익 -63.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.56,"roe":-3.0,"eps":-40.79,"revenue":104285153253.0,"operating_income":-6383454437.0,"net_income":-14304395376.0,"market_cap":68378060070,"profit_margin":-13.72,"roa":-1.67,"operating_margin":-6.12,"gross_margin":0.6,"debt_ratio":0.7959061313621624,"total_assets":220234152973.0,"total_equity":122631216146.0,"total_debt":97602936827.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 89.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(663.04)가 시그널선(387.10)을 상회합니다(골든크로스). 현재가가 SMA20(5042)과 SMA60(4637) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2814~7269 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":88.95281933256616,"macd":663.0368829292793,"macd_signal":387.1001942862588,"sma_20":5041.5,"sma_60":4637.166666666667,"bb_upper":7268.772098330152,"bb_lower":2814.2279016698476,"atr_14":797.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.06만, 기관 순매수 -5651.00. 30일 누적: 외국인 1.17만, 기관 -2.42만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20650.0,"institutional_flow":-5651.0,"data":[{"date":"2026-10-22","foreign_net":36228.0,"institution_net":-6601.0,"retail_net":-29627.0},{"date":"2026-10-21","foreign_net":-25546.0,"institution_net":1286.0,"retail_net":24260.0},{"date":"2026-10-20","foreign_net":-98608.0,"institution_net":-13111.0,"retail_net":111719.0},{"date":"2026-10-19","foreign_net":61343.0,"institution_net":4357.0,"retail_net":-65700.0},{"date":"2026-10-16","foreign_net":5933.0,"institution_net":8418.0,"retail_net":-14351.0},{"date":"2026-10-15","foreign_net":10645.0,"institution_net":-21424.0,"retail_net":10779.0},{"date":"2026-10-14","foreign_net":25992.0,"institution_net":20778.0,"retail_net":-46770.0},{"date":"2026-10-13","foreign_net":23564.0,"institution_net":290.0,"retail_net":-23854.0},{"date":"2026-10-12","foreign_net":-12554.0,"institution_net":-23012.0,"retail_net":35566.0},{"date":"2026-10-08","foreign_net":5101.0,"institution_net":7177.0,"retail_net":-12278.0},{"date":"2026-10-07","foreign_net":3834.0,"institution_net":8503.0,"retail_net":-12337.0},{"date":"2026-10-06","foreign_net":-22127.0,"institution_net":-3805.0,"retail_net":25932.0},{"date":"2026-10-02","foreign_net":22396.0,"institution_net":10921.0,"retail_net":-33317.0},{"date":"2026-10-01","foreign_net":6732.0,"institution_net":-3151.0,"retail_net":-3581.0},{"date":"2026-09-30","foreign_net":-971.0,"institution_net":14.0,"retail_net":957.0},{"date":"2026-09-29","foreign_net":-12102.0,"institution_net":1602.0,"retail_net":10500.0},{"date":"2026-09-28","foreign_net":3782.0,"institution_net":1260.0,"retail_net":-5042.0},{"date":"2026-09-23","foreign_net":-19467.0,"institution_net":-9111.0,"retail_net":28578.0},{"date":"2026-09-22","foreign_net":-9593.0,"institution_net":-15615.0,"retail_net":25208.0},{"date":"2026-09-21","foreign_net":295.0,"institution_net":-121.0,"retail_net":-174.0},{"date":"2026-09-18","foreign_net":3693.0,"institution_net":708.0,"retail_net":-4401.0},{"date":"2026-09-17","foreign_net":-13156.0,"institution_net":375.0,"retail_net":12781.0},{"date":"2026-09-16","foreign_net":-1228.0,"institution_net":-436.0,"retail_net":1664.0},{"date":"2026-09-15","foreign_net":12121.0,"institution_net":2076.0,"retail_net":-14197.0},{"date":"2026-09-14","foreign_net":1721.0,"institution_net":-1713.0,"retail_net":-8.0},{"date":"2026-09-11","foreign_net":-3581.0,"institution_net":-1600.0,"retail_net":5181.0},{"date":"2026-09-10","foreign_net":11575.0,"institution_net":9293.0,"retail_net":-20868.0},{"date":"2026-09-09","foreign_net":423.0,"institution_net":4709.0,"retail_net":-5132.0},{"date":"2026-09-08","foreign_net":2624.0,"institution_net":-7355.0,"retail_net":4731.0},{"date":"2026-09-07","foreign_net":-7401.0,"institution_net":1119.0,"retail_net":6282.0}],"periods":{"d1":{"foreign_net":36228.0,"institution_net":-6601.0,"retail_net":-29627.0},"d3":{"foreign_net":-87926.0,"institution_net":-18426.0,"retail_net":106352.0},"d7":{"foreign_net":15987.0,"institution_net":-6297.0,"retail_net":-9690.0},"d14":{"foreign_net":42933.0,"institution_net":-9374.0,"retail_net":-33559.0},"d30":{"foreign_net":11668.0,"institution_net":-24169.0,"retail_net":12501.0}}},"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 -41, PBR 0.56x) — 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 -41원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +58.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":58.3,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":-135.7,"unit":"%","percentile":9,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.0%","metrics":[{"name":"ROE","value":-3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":82,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.0,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":55.6,"unit":"%","percentile":86,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 2.5x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":2.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.78,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -41, PBR 0.56x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +58.3%"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"momentum":{"grade":"B","reason":"RSI 89"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":0.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 89 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 58% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 89 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 58% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.56,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.07,"pbr_5y_low":0.25,"pbr_5y_avg":0.81,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.07},{"quarter":"2024-Q3","per":null,"pbr":0.87},{"quarter":"2024-Q4","per":null,"pbr":1.0},{"quarter":"2025-Q1","per":null,"pbr":0.93},{"quarter":"2025-Q2","per":null,"pbr":0.94},{"quarter":"2025-Q3","per":null,"pbr":0.96},{"quarter":"2025-Q4","per":null,"pbr":0.78},{"quarter":"2026-Q1","per":null,"pbr":0.45},{"quarter":"2026-Q2","per":null,"pbr":0.25},{"quarter":"현재","per":null,"pbr":0.56}],"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":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-3.0%"}],"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":"2026-10-23T21:06:51.505010+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02999801686399562,"dividend_yield":null,"eps":-40.79,"revenue":30962526364.0,"operating_income":-2926476696.0,"net_income":-3678693290.0,"market_cap":null,"profit_margin":-0.11881114760316204,"operating_margin":-0.0945167284347508,"roa":-0.016703555013336174,"gross_margin":0.005968188248839241,"total_equity":122631216146.0,"total_assets":220234152973.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":-0.022060660592529466,"dividend_yield":null,"eps":-19.37,"revenue":19561204968.0,"operating_income":-1241703704.0,"net_income":-2786698887.0,"market_cap":55200000000.0,"profit_margin":-0.14246049216082218,"operating_margin":-0.0634778739873792,"roa":-0.012014257372851582,"gross_margin":0.08258534674334894,"total_equity":126319829604.0,"total_assets":231949324916.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06199159128383707,"dividend_yield":null,"eps":-56.57787255101132,"revenue":20061421921.0,"operating_income":-2715274037.0,"net_income":-8139003199.0,"market_cap":null,"profit_margin":-0.40570420337355106,"operating_margin":-0.13534803503423112,"roa":-0.03589606150801791,"gross_margin":-0.18264774562985475,"total_equity":131292051558.0,"total_assets":226738055850.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.002370457705865433,"dividend_yield":null,"eps":2.1051239698597213,"revenue":33700000000.0,"operating_income":500000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.008902077151335312,"operating_margin":0.01483679525222552,"roa":0.0014938603743974025,"gross_margin":0.15596398133531159,"total_equity":127752695292.0,"total_assets":202717982343.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0015473473255002224,"dividend_yield":null,"eps":1.32,"revenue":30869360652.0,"operating_income":462171237.0,"net_income":189267116.0,"market_cap":null,"profit_margin":0.006131228895009121,"operating_margin":0.014971843512089593,"roa":0.0009564505576731256,"gross_margin":0.14409354087843126,"total_equity":122317150701.0,"total_assets":197884892723.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008961444146312806,"dividend_yield":null,"eps":7.59,"revenue":21659397943.0,"operating_income":1193930598.0,"net_income":1091470314.0,"market_cap":null,"profit_margin":0.05039245859337227,"operating_margin":0.055122981771793006,"roa":0.005769335970004247,"gross_margin":0.19372658570854165,"total_equity":121796252499.0,"total_assets":189184738014.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04964455203453131,"dividend_yield":null,"eps":-41.66,"revenue":17589313706.0,"operating_income":-3518424597.0,"net_income":-5992334840.0,"market_cap":null,"profit_margin":-0.3406804233615958,"operating_margin":-0.2000319430200286,"roa":-0.032161520196253936,"gross_margin":-0.012096310723449213,"total_equity":120704782185.0,"total_assets":186320012345.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01664615070589054,"dividend_yield":null,"eps":-14.66,"revenue":16090134877.0,"operating_income":-2122767899.0,"net_income":-2109019304.0,"market_cap":null,"profit_margin":-0.13107530298050715,"operating_margin":-0.13192977655112045,"roa":-0.011049989503755579,"gross_margin":0.03934619957132632,"total_equity":126697117025.0,"total_assets":190861656772.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014155507482927378,"dividend_yield":null,"eps":-12.65,"revenue":18254106489.0,"operating_income":-670505675.0,"net_income":-1819332875.0,"market_cap":null,"profit_margin":-0.09966704621211328,"operating_margin":-0.03673177185659838,"roa":-0.009079193558389115,"gross_margin":0.10241415503555629,"total_equity":128524736905.0,"total_assets":200384853930.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0023683098170794344,"dividend_yield":null,"eps":-2.15,"revenue":16282514271.0,"operating_income":43327547.0,"net_income":-308754691.0,"market_cap":null,"profit_margin":-0.018962347329239446,"operating_margin":0.0026609862751460077,"roa":-0.001497201316243225,"gross_margin":0.1845458021401417,"total_equity":130369214692.0,"total_assets":206221225997.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.002295046848167011,"dividend_yield":null,"eps":3.7,"revenue":6565877116.0,"operating_income":4640231981.0,"net_income":334132981.0,"market_cap":null,"profit_margin":0.0508893138109105,"operating_margin":0.7067192850278132,"roa":0.0015219027437723435,"gross_margin":0.6092452746719971,"total_equity":145588740930.0,"total_assets":219549496423.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.031377784069160176,"dividend_yield":null,"eps":-34.80808891204171,"revenue":31412585309.0,"operating_income":-3037366467.0,"net_income":-5007313535.0,"market_cap":null,"profit_margin":-0.15940469355654588,"operating_margin":-0.09669266114590594,"roa":-0.009631212855943932,"gross_margin":0.11688230831316068,"total_equity":159581490011.0,"total_assets":519904773147.0}],"current_price":6830.0,"change_pct":-6.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15650.0},{"date":"2016-10-25","close":15500.0},{"date":"2016-10-26","close":14750.0},{"date":"2016-10-27","close":14800.0},{"date":"2016-10-28","close":17000.0},{"date":"2016-10-31","close":16800.0},{"date":"2016-11-01","close":17600.0},{"date":"2016-11-02","close":17500.0},{"date":"2016-11-03","close":17450.0},{"date":"2016-11-04","close":18100.0},{"date":"2016-11-07","close":19100.0},{"date":"2016-11-08","close":19350.0},{"date":"2016-11-09","close":19050.0},{"date":"2016-11-10","close":18950.0},{"date":"2016-11-11","close":18350.0},{"date":"2016-11-14","close":17750.0},{"date":"2016-11-15","close":18000.0},{"date":"2016-11-16","close":17900.0},{"date":"2016-11-17","close":17600.0},{"date":"2016-11-18","close":17700.0},{"date":"2016-11-21","close":17500.0},{"date":"2016-11-22","close":17150.0},{"date":"2016-11-23","close":16800.0},{"date":"2016-11-24","close":16300.0},{"date":"2016-11-25","close":16000.0},{"date":"2016-11-28","close":17150.0},{"date":"2016-11-29","close":16800.0},{"date":"2016-11-30","close":16450.0},{"date":"2016-12-01","close":15950.0},{"date":"2016-12-02","close":16100.0},{"date":"2016-12-05","close":15700.0},{"date":"2016-12-06","close":15800.0},{"date":"2016-12-07","close":15800.0},{"date":"2016-12-08","close":15700.0},{"date":"2016-12-09","close":15850.0},{"date":"2016-12-12","close":16200.0},{"date":"2016-12-13","close":15700.0},{"date":"2016-12-14","close":15700.0},{"date":"2016-12-15","close":15500.0},{"date":"2016-12-16","close":15250.0},{"date":"2016-12-19","close":15450.0},{"date":"2016-12-20","close":15450.0},{"date":"2016-12-21","close":15400.0},{"date":"2016-12-22","close":15500.0},{"date":"2016-12-23","close":15350.0},{"date":"2016-12-26","close":15200.0},{"date":"2016-12-27","close":15600.0},{"date":"2016-12-28","close":16050.0},{"date":"2016-12-29","close":15850.0},{"date":"2017-01-02","close":15700.0},{"date":"2017-01-03","close":15450.0},{"date":"2017-01-04","close":15550.0},{"date":"2017-01-05","close":15600.0},{"date":"2017-01-06","close":15800.0},{"date":"2017-01-09","close":15600.0},{"date":"2017-01-10","close":15500.0},{"date":"2017-01-11","close":15250.0},{"date":"2017-01-12","close":15250.0},{"date":"2017-01-13","close":15100.0},{"date":"2017-01-16","close":15450.0},{"date":"2017-01-17","close":15850.0},{"date":"2017-01-18","close":15750.0},{"date":"2017-01-19","close":15700.0},{"date":"2017-01-20","close":15850.0},{"date":"2017-01-23","close":15500.0},{"date":"2017-01-24","close":15400.0},{"date":"2017-01-25","close":15250.0},{"date":"2017-01-26","close":15450.0},{"date":"2017-01-31","close":15500.0},{"date":"2017-02-01","close":15700.0},{"date":"2017-02-02","close":15300.0},{"date":"2017-02-03","close":15350.0},{"date":"2017-02-06","close":15200.0},{"date":"2017-02-07","close":15200.0},{"date":"2017-02-08","close":15150.0},{"date":"2017-02-09","close":15050.0},{"date":"2017-02-10","close":15050.0},{"date":"2017-02-13","close":14950.0},{"date":"2017-02-14","close":14700.0},{"date":"2017-02-15","close":14800.0},{"date":"2017-02-16","close":14600.0},{"date":"2017-02-17","close":13900.0},{"date":"2017-02-20","close":15300.0},{"date":"2017-02-21","close":15050.0},{"date":"2017-02-22","close":16300.0},{"date":"2017-02-23","close":16700.0},{"date":"2017-02-24","close":16100.0},{"date":"2017-02-27","close":15550.0},{"date":"2017-02-28","close":16000.0},{"date":"2017-03-02","close":16050.0},{"date":"2017-03-03","close":15700.0},{"date":"2017-03-06","close":15650.0},{"date":"2017-03-07","close":15300.0},{"date":"2017-03-08","close":15400.0},{"date":"2017-03-09","close":15250.0},{"date":"2017-03-10","close":15450.0},{"date":"2017-03-13","close":15400.0},{"date":"2017-03-14","close":15600.0},{"date":"2017-03-15","close":16300.0},{"date":"2017-03-16","close":16650.0},{"date":"2017-03-17","close":17200.0},{"date":"2017-03-20","close":17000.0},{"date":"2017-03-21","close":16900.0},{"date":"2017-03-22","close":16500.0},{"date":"2017-03-23","close":16950.0},{"date":"2017-03-24","close":16500.0},{"date":"2017-03-27","close":16400.0},{"date":"2017-03-28","close":16500.0},{"date":"2017-03-29","close":16750.0},{"date":"2017-03-30","close":17200.0},{"date":"2017-03-31","close":17600.0},{"date":"2017-04-03","close":17000.0},{"date":"2017-04-04","close":16750.0},{"date":"2017-04-05","close":17050.0},{"date":"2017-04-06","close":17050.0},{"date":"2017-04-07","close":17400.0},{"date":"2017-04-10","close":17700.0},{"date":"2017-04-11","close":17050.0},{"date":"2017-04-12","close":17350.0},{"date":"2017-04-13","close":17500.0},{"date":"2017-04-14","close":17250.0},{"date":"2017-04-17","close":17650.0},{"date":"2017-04-18","close":18200.0},{"date":"2017-04-19","close":18350.0},{"date":"2017-04-20","close":17900.0},{"date":"2017-04-21","close":18000.0},{"date":"2017-04-24","close":18050.0},{"date":"2017-04-25","close":17900.0},{"date":"2017-04-26","close":17800.0},{"date":"2017-04-27","close":17600.0},{"date":"2017-04-28","close":17600.0},{"date":"2017-05-02","close":16850.0},{"date":"2017-05-04","close":17250.0},{"date":"2017-05-08","close":17000.0},{"date":"2017-05-10","close":16800.0},{"date":"2017-05-11","close":16200.0},{"date":"2017-05-12","close":16500.0},{"date":"2017-05-15","close":16450.0},{"date":"2017-05-16","close":16550.0},{"date":"2017-05-17","close":16050.0},{"date":"2017-05-18","close":16100.0},{"date":"2017-05-19","close":15900.0},{"date":"2017-05-22","close":16100.0},{"date":"2017-05-23","close":16100.0},{"date":"2017-05-24","close":15850.0},{"date":"2017-05-25","close":15850.0},{"date":"2017-05-26","close":15600.0},{"date":"2017-05-29","close":15350.0},{"date":"2017-05-30","close":15550.0},{"date":"2017-05-31","close":15600.0},{"date":"2017-06-01","close":15400.0},{"date":"2017-06-02","close":15450.0},{"date":"2017-06-05","close":15600.0},{"date":"2017-06-07","close":15800.0},{"date":"2017-06-08","close":15600.0},{"date":"2017-06-09","close":15950.0},{"date":"2017-06-12","close":15950.0},{"date":"2017-06-13","close":16000.0},{"date":"2017-06-14","close":15600.0},{"date":"2017-06-15","close":16050.0},{"date":"2017-06-16","close":16150.0},{"date":"2017-06-19","close":16500.0},{"date":"2017-06-20","close":16100.0},{"date":"2017-06-21","close":16150.0},{"date":"2017-06-22","close":16000.0},{"date":"2017-06-23","close":16000.0},{"date":"2017-06-26","close":15950.0},{"date":"2017-06-27","close":16000.0},{"date":"2017-06-28","close":15500.0},{"date":"2017-06-29","close":15750.0},{"date":"2017-06-30","close":15800.0},{"date":"2017-07-03","close":16050.0},{"date":"2017-07-04","close":15850.0},{"date":"2017-07-05","close":15850.0},{"date":"2017-07-06","close":15900.0},{"date":"2017-07-07","close":15400.0},{"date":"2017-07-10","close":15500.0},{"date":"2017-07-11","close":15350.0},{"date":"2017-07-12","close":15150.0},{"date":"2017-07-13","close":14700.0},{"date":"2017-07-14","close":15250.0},{"date":"2017-07-17","close":16050.0},{"date":"2017-07-18","close":15550.0},{"date":"2017-07-19","close":15800.0},{"date":"2017-07-20","close":15800.0},{"date":"2017-07-21","close":15800.0},{"date":"2017-07-24","close":15950.0},{"date":"2017-07-25","close":15900.0},{"date":"2017-07-26","close":15750.0},{"date":"2017-07-27","close":15900.0},{"date":"2017-07-28","close":15600.0},{"date":"2017-07-31","close":15300.0},{"date":"2017-08-01","close":15500.0},{"date":"2017-08-02","close":15250.0},{"date":"2017-08-03","close":15200.0},{"date":"2017-08-04","close":15600.0},{"date":"2017-08-07","close":15600.0},{"date":"2017-08-08","close":15600.0},{"date":"2017-08-09","close":15500.0},{"date":"2017-08-10","close":15150.0},{"date":"2017-08-11","close":15000.0},{"date":"2017-08-14","close":14850.0},{"date":"2017-08-16","close":14850.0},{"date":"2017-08-17","close":14700.0},{"date":"2017-08-18","close":14800.0},{"date":"2017-08-21","close":14850.0},{"date":"2017-08-22","close":14950.0},{"date":"2017-08-23","close":14800.0},{"date":"2017-08-24","close":14450.0},{"date":"2017-08-25","close":14400.0},{"date":"2017-08-28","close":14300.0},{"date":"2017-08-29","close":14300.0},{"date":"2017-08-30","close":14300.0},{"date":"2017-08-31","close":14050.0},{"date":"2017-09-01","close":14050.0},{"date":"2017-09-04","close":13700.0},{"date":"2017-09-05","close":14500.0},{"date":"2017-09-06","close":14450.0},{"date":"2017-09-07","close":14250.0},{"date":"2017-09-08","close":14700.0},{"date":"2017-09-11","close":14900.0},{"date":"2017-09-12","close":14900.0},{"date":"2017-09-13","close":14800.0},{"date":"2017-09-14","close":14700.0},{"date":"2017-09-15","close":13950.0},{"date":"2017-09-18","close":14900.0},{"date":"2017-09-19","close":15150.0},{"date":"2017-09-20","close":15050.0},{"date":"2017-09-21","close":14550.0},{"date":"2017-09-22","close":14900.0},{"date":"2017-09-25","close":14250.0},{"date":"2017-09-26","close":14200.0},{"date":"2017-09-27","close":14150.0},{"date":"2017-09-28","close":14350.0},{"date":"2017-09-29","close":14350.0},{"date":"2017-10-10","close":14350.0},{"date":"2017-10-11","close":14500.0},{"date":"2017-10-12","close":14200.0},{"date":"2017-10-13","close":14100.0},{"date":"2017-10-16","close":14350.0},{"date":"2017-10-17","close":14250.0},{"date":"2017-10-18","close":14250.0},{"date":"2017-10-19","close":14000.0},{"date":"2017-10-20","close":14000.0},{"date":"2017-10-23","close":14000.0},{"date":"2017-10-24","close":14000.0},{"date":"2017-10-25","close":14000.0},{"date":"2017-10-26","close":13950.0},{"date":"2017-10-27","close":13950.0},{"date":"2017-10-30","close":14100.0},{"date":"2017-10-31","close":14250.0},{"date":"2017-11-01","close":14200.0},{"date":"2017-11-02","close":14350.0},{"date":"2017-11-03","close":14350.0},{"date":"2017-11-06","close":14200.0},{"date":"2017-11-07","close":13650.0},{"date":"2017-11-08","close":13900.0},{"date":"2017-11-09","close":13700.0},{"date":"2017-11-10","close":13800.0},{"date":"2017-11-13","close":13800.0},{"date":"2017-11-14","close":13800.0},{"date":"2017-11-15","close":13750.0},{"date":"2017-11-16","close":13700.0},{"date":"2017-11-17","close":13800.0},{"date":"2017-11-20","close":13750.0},{"date":"2017-11-21","close":13750.0},{"date":"2017-11-22","close":13800.0},{"date":"2017-11-23","close":13700.0},{"date":"2017-11-24","close":13550.0},{"date":"2017-11-27","close":14000.0},{"date":"2017-11-28","close":13950.0},{"date":"2017-11-29","close":13750.0},{"date":"2017-11-30","close":13950.0},{"date":"2017-12-01","close":14250.0},{"date":"2017-12-04","close":14250.0},{"date":"2017-12-05","close":13950.0},{"date":"2017-12-06","close":13800.0},{"date":"2017-12-07","close":14350.0},{"date":"2017-12-08","close":13900.0},{"date":"2017-12-11","close":13650.0},{"date":"2017-12-12","close":14000.0},{"date":"2017-12-13","close":13650.0},{"date":"2017-12-14","close":13850.0},{"date":"2017-12-15","close":13750.0},{"date":"2017-12-18","close":13700.0},{"date":"2017-12-19","close":13500.0},{"date":"2017-12-20","close":13450.0},{"date":"2017-12-21","close":13400.0},{"date":"2017-12-22","close":13100.0},{"date":"2017-12-26","close":13200.0},{"date":"2017-12-27","close":13450.0},{"date":"2017-12-28","close":13150.0},{"date":"2018-01-02","close":13050.0},{"date":"2018-01-03","close":12950.0},{"date":"2018-01-04","close":12850.0},{"date":"2018-01-05","close":12900.0},{"date":"2018-01-08","close":12750.0},{"date":"2018-01-09","close":12700.0},{"date":"2018-01-10","close":12600.0},{"date":"2018-01-11","close":12550.0},{"date":"2018-01-12","close":12400.0},{"date":"2018-01-15","close":12400.0},{"date":"2018-01-16","close":12400.0},{"date":"2018-01-17","close":12400.0},{"date":"2018-01-18","close":12600.0},{"date":"2018-01-19","close":12500.0},{"date":"2018-01-22","close":12500.0},{"date":"2018-01-23","close":12450.0},{"date":"2018-01-24","close":12750.0},{"date":"2018-01-25","close":12900.0},{"date":"2018-01-26","close":13600.0},{"date":"2018-01-29","close":13950.0},{"date":"2018-01-30","close":13700.0},{"date":"2018-01-31","close":13550.0},{"date":"2018-02-01","close":13800.0},{"date":"2018-02-02","close":14200.0},{"date":"2018-02-05","close":14050.0},{"date":"2018-02-06","close":15000.0},{"date":"2018-02-07","close":15500.0},{"date":"2018-02-08","close":16200.0},{"date":"2018-02-09","close":16000.0},{"date":"2018-02-12","close":15150.0},{"date":"2018-02-13","close":14800.0},{"date":"2018-02-14","close":15000.0},{"date":"2018-02-19","close":15100.0},{"date":"2018-02-20","close":15450.0},{"date":"2018-02-21","close":15400.0},{"date":"2018-02-22","close":14550.0},{"date":"2018-02-23","close":14400.0},{"date":"2018-02-26","close":14200.0},{"date":"2018-02-27","close":14000.0},{"date":"2018-02-28","close":13950.0},{"date":"2018-03-02","close":13900.0},{"date":"2018-03-05","close":14400.0},{"date":"2018-03-06","close":14450.0},{"date":"2018-03-07","close":13750.0},{"date":"2018-03-08","close":14050.0},{"date":"2018-03-09","close":13900.0},{"date":"2018-03-12","close":13700.0},{"date":"2018-03-13","close":13500.0},{"date":"2018-03-14","close":13550.0},{"date":"2018-03-15","close":13600.0},{"date":"2018-03-16","close":13800.0},{"date":"2018-03-19","close":14200.0},{"date":"2018-03-20","close":15400.0},{"date":"2018-03-21","close":15100.0},{"date":"2018-03-22","close":15250.0},{"date":"2018-03-23","close":14800.0},{"date":"2018-03-26","close":14300.0},{"date":"2018-03-27","close":14350.0},{"date":"2018-03-28","close":14150.0},{"date":"2018-03-29","close":14100.0},{"date":"2018-03-30","close":14850.0},{"date":"2018-04-02","close":15100.0},{"date":"2018-04-03","close":15650.0},{"date":"2018-04-04","close":15000.0},{"date":"2018-04-05","close":14800.0},{"date":"2018-04-06","close":14650.0},{"date":"2018-04-09","close":14350.0},{"date":"2018-04-10","close":14950.0},{"date":"2018-04-11","close":15000.0},{"date":"2018-04-12","close":15050.0},{"date":"2018-04-13","close":15050.0},{"date":"2018-04-16","close":15100.0},{"date":"2018-04-17","close":14950.0},{"date":"2018-04-18","close":15100.0},{"date":"2018-04-19","close":15200.0},{"date":"2018-04-20","close":17000.0},{"date":"2018-04-23","close":17000.0},{"date":"2018-04-24","close":17800.0},{"date":"2018-04-25","close":17800.0},{"date":"2018-04-26","close":20100.0},{"date":"2018-04-27","close":20500.0},{"date":"2018-04-30","close":19050.0},{"date":"2018-05-02","close":19200.0},{"date":"2018-05-03","close":19400.0},{"date":"2018-05-04","close":19200.0},{"date":"2018-05-08","close":19050.0},{"date":"2018-05-09","close":18250.0},{"date":"2018-05-10","close":19700.0},{"date":"2018-05-11","close":19700.0},{"date":"2018-05-14","close":20150.0},{"date":"2018-05-15","close":20100.0},{"date":"2018-05-16","close":19500.0},{"date":"2018-05-17","close":19200.0},{"date":"2018-05-18","close":19000.0},{"date":"2018-05-21","close":18300.0},{"date":"2018-05-23","close":17900.0},{"date":"2018-05-24","close":18300.0},{"date":"2018-05-25","close":18150.0},{"date":"2018-05-28","close":17500.0},{"date":"2018-05-29","close":16800.0},{"date":"2018-05-30","close":16600.0},{"date":"2018-05-31","close":17000.0},{"date":"2018-06-01","close":17150.0},{"date":"2018-06-04","close":17050.0},{"date":"2018-06-05","close":15900.0},{"date":"2018-06-07","close":16450.0},{"date":"2018-06-08","close":16300.0},{"date":"2018-06-11","close":15700.0},{"date":"2018-06-12","close":15300.0},{"date":"2018-06-14","close":15400.0},{"date":"2018-06-15","close":16150.0},{"date":"2018-06-18","close":15500.0},{"date":"2018-06-19","close":15000.0},{"date":"2018-06-20","close":15200.0},{"date":"2018-06-21","close":14800.0},{"date":"2018-06-22","close":14450.0},{"date":"2018-06-25","close":14650.0},{"date":"2018-06-26","close":14550.0},{"date":"2018-06-27","close":14600.0},{"date":"2018-06-28","close":14200.0},{"date":"2018-06-29","close":14050.0},{"date":"2018-07-02","close":13950.0},{"date":"2018-07-03","close":13850.0},{"date":"2018-07-04","close":13700.0},{"date":"2018-07-05","close":13100.0},{"date":"2018-07-06","close":13100.0},{"date":"2018-07-09","close":13300.0},{"date":"2018-07-10","close":13550.0},{"date":"2018-07-11","close":13500.0},{"date":"2018-07-12","close":13700.0},{"date":"2018-07-13","close":13900.0},{"date":"2018-07-16","close":13900.0},{"date":"2018-07-17","close":13800.0},{"date":"2018-07-18","close":13200.0},{"date":"2018-07-19","close":13100.0},{"date":"2018-07-20","close":13100.0},{"date":"2018-07-23","close":12650.0},{"date":"2018-07-24","close":12850.0},{"date":"2018-07-25","close":13700.0},{"date":"2018-07-26","close":13650.0},{"date":"2018-07-27","close":13550.0},{"date":"2018-07-30","close":14150.0},{"date":"2018-07-31","close":14100.0},{"date":"2018-08-01","close":14400.0},{"date":"2018-08-02","close":14400.0},{"date":"2018-08-03","close":14250.0},{"date":"2018-08-06","close":14500.0},{"date":"2018-08-07","close":15250.0},{"date":"2018-08-08","close":15300.0},{"date":"2018-08-09","close":15150.0},{"date":"2018-08-10","close":15350.0},{"date":"2018-08-13","close":15200.0},{"date":"2018-08-14","close":15750.0},{"date":"2018-08-16","close":16250.0},{"date":"2018-08-17","close":16750.0},{"date":"2018-08-20","close":16350.0},{"date":"2018-08-21","close":15850.0},{"date":"2018-08-22","close":15100.0},{"date":"2018-08-23","close":15400.0},{"date":"2018-08-24","close":15600.0},{"date":"2018-08-27","close":15600.0},{"date":"2018-08-28","close":15600.0},{"date":"2018-08-29","close":15500.0},{"date":"2018-08-30","close":15600.0},{"date":"2018-08-31","close":15400.0},{"date":"2018-09-03","close":15100.0},{"date":"2018-09-04","close":15300.0},{"date":"2018-09-05","close":15250.0},{"date":"2018-09-06","close":15200.0},{"date":"2018-09-07","close":15500.0},{"date":"2018-09-10","close":15600.0},{"date":"2018-09-11","close":15650.0},{"date":"2018-09-12","close":16250.0},{"date":"2018-09-13","close":16100.0},{"date":"2018-09-14","close":16850.0},{"date":"2018-09-17","close":16950.0},{"date":"2018-09-18","close":16850.0},{"date":"2018-09-19","close":16850.0},{"date":"2018-09-20","close":16650.0},{"date":"2018-09-21","close":16650.0},{"date":"2018-09-27","close":17150.0},{"date":"2018-09-28","close":17950.0},{"date":"2018-10-01","close":18150.0},{"date":"2018-10-02","close":17850.0},{"date":"2018-10-04","close":18100.0},{"date":"2018-10-05","close":18750.0},{"date":"2018-10-08","close":19300.0},{"date":"2018-10-10","close":19000.0},{"date":"2018-10-11","close":17850.0},{"date":"2018-10-12","close":17600.0},{"date":"2018-10-15","close":17400.0},{"date":"2018-10-16","close":17750.0},{"date":"2018-10-17","close":18100.0},{"date":"2018-10-18","close":17700.0},{"date":"2018-10-19","close":17000.0},{"date":"2018-10-22","close":15950.0},{"date":"2018-10-23","close":15000.0},{"date":"2018-10-24","close":13900.0},{"date":"2018-10-25","close":13650.0},{"date":"2018-10-26","close":13900.0},{"date":"2018-10-29","close":13500.0},{"date":"2018-10-30","close":13900.0},{"date":"2018-10-31","close":14150.0},{"date":"2018-11-01","close":14750.0},{"date":"2018-11-02","close":15000.0},{"date":"2018-11-05","close":15450.0},{"date":"2018-11-06","close":15700.0},{"date":"2018-11-07","close":15600.0},{"date":"2018-11-08","close":15750.0},{"date":"2018-11-09","close":15000.0},{"date":"2018-11-12","close":15150.0},{"date":"2018-11-13","close":14600.0},{"date":"2018-11-14","close":14500.0},{"date":"2018-11-15","close":14650.0},{"date":"2018-11-16","close":14750.0},{"date":"2018-11-19","close":14800.0},{"date":"2018-11-20","close":14950.0},{"date":"2018-11-21","close":15500.0},{"date":"2018-11-22","close":15300.0},{"date":"2018-11-23","close":15200.0},{"date":"2018-11-26","close":14900.0},{"date":"2018-11-27","close":15000.0},{"date":"2018-11-28","close":14850.0},{"date":"2018-11-29","close":14650.0},{"date":"2018-11-30","close":14600.0},{"date":"2018-12-03","close":15000.0},{"date":"2018-12-04","close":14950.0},{"date":"2018-12-05","close":14750.0},{"date":"2018-12-06","close":14400.0},{"date":"2018-12-07","close":14400.0},{"date":"2018-12-10","close":14150.0},{"date":"2018-12-11","close":14400.0},{"date":"2018-12-12","close":15100.0},{"date":"2018-12-13","close":15800.0},{"date":"2018-12-14","close":15700.0},{"date":"2018-12-17","close":15450.0},{"date":"2018-12-18","close":15550.0},{"date":"2018-12-19","close":15350.0},{"date":"2018-12-20","close":16050.0},{"date":"2018-12-21","close":15450.0},{"date":"2018-12-24","close":14800.0},{"date":"2018-12-26","close":14400.0},{"date":"2018-12-27","close":14900.0},{"date":"2018-12-28","close":14950.0},{"date":"2019-01-02","close":14950.0},{"date":"2019-01-03","close":15600.0},{"date":"2019-01-04","close":15700.0},{"date":"2019-01-07","close":15850.0},{"date":"2019-01-08","close":15950.0},{"date":"2019-01-09","close":15900.0},{"date":"2019-01-10","close":15650.0},{"date":"2019-01-11","close":15150.0},{"date":"2019-01-14","close":15150.0},{"date":"2019-01-15","close":17000.0},{"date":"2019-01-16","close":16700.0},{"date":"2019-01-17","close":16400.0},{"date":"2019-01-18","close":16650.0},{"date":"2019-01-21","close":17500.0},{"date":"2019-01-22","close":17700.0},{"date":"2019-01-23","close":17500.0},{"date":"2019-01-24","close":17050.0},{"date":"2019-01-25","close":17700.0},{"date":"2019-01-28","close":17350.0},{"date":"2019-01-29","close":17400.0},{"date":"2019-01-30","close":17400.0},{"date":"2019-01-31","close":17300.0},{"date":"2019-02-01","close":17350.0},{"date":"2019-02-07","close":17650.0},{"date":"2019-02-08","close":17400.0},{"date":"2019-02-11","close":17750.0},{"date":"2019-02-12","close":18350.0},{"date":"2019-02-13","close":18400.0},{"date":"2019-02-14","close":18800.0},{"date":"2019-02-15","close":18200.0},{"date":"2019-02-18","close":17750.0},{"date":"2019-02-19","close":17750.0},{"date":"2019-02-20","close":17700.0},{"date":"2019-02-21","close":17350.0},{"date":"2019-02-22","close":17050.0},{"date":"2019-02-25","close":17200.0},{"date":"2019-02-26","close":16850.0},{"date":"2019-02-27","close":17250.0},{"date":"2019-02-28","close":16750.0},{"date":"2019-03-04","close":16850.0},{"date":"2019-03-05","close":18300.0},{"date":"2019-03-06","close":18450.0},{"date":"2019-03-07","close":17900.0},{"date":"2019-03-08","close":18050.0},{"date":"2019-03-11","close":18650.0},{"date":"2019-03-12","close":19250.0},{"date":"2019-03-13","close":19300.0},{"date":"2019-03-14","close":19350.0},{"date":"2019-03-15","close":19550.0},{"date":"2019-03-18","close":19650.0},{"date":"2019-03-19","close":21900.0},{"date":"2019-03-20","close":22600.0},{"date":"2019-03-21","close":23850.0},{"date":"2019-03-22","close":23900.0},{"date":"2019-03-25","close":23700.0},{"date":"2019-03-26","close":22750.0},{"date":"2019-03-27","close":23100.0},{"date":"2019-03-28","close":22200.0},{"date":"2019-03-29","close":23150.0},{"date":"2019-04-01","close":22450.0},{"date":"2019-04-02","close":22300.0},{"date":"2019-04-03","close":22000.0},{"date":"2019-04-04","close":22350.0},{"date":"2019-04-05","close":22750.0},{"date":"2019-04-08","close":23650.0},{"date":"2019-04-09","close":23250.0},{"date":"2019-04-10","close":23200.0},{"date":"2019-04-11","close":22850.0},{"date":"2019-04-12","close":22300.0},{"date":"2019-04-15","close":20500.0},{"date":"2019-04-16","close":20550.0},{"date":"2019-04-17","close":21850.0},{"date":"2019-04-18","close":21200.0},{"date":"2019-04-19","close":22350.0},{"date":"2019-04-22","close":22350.0},{"date":"2019-04-23","close":22250.0},{"date":"2019-04-24","close":22600.0},{"date":"2019-04-25","close":22850.0},{"date":"2019-04-26","close":22200.0},{"date":"2019-04-29","close":21900.0},{"date":"2019-04-30","close":21700.0},{"date":"2019-05-02","close":22700.0},{"date":"2019-05-03","close":22500.0},{"date":"2019-05-07","close":21750.0},{"date":"2019-05-08","close":22250.0},{"date":"2019-05-09","close":21300.0},{"date":"2019-05-10","close":21300.0},{"date":"2019-05-13","close":21400.0},{"date":"2019-05-14","close":22450.0},{"date":"2019-05-15","close":22200.0},{"date":"2019-05-16","close":23150.0},{"date":"2019-05-17","close":22450.0},{"date":"2019-05-20","close":23100.0},{"date":"2019-05-21","close":24500.0},{"date":"2019-05-22","close":25250.0},{"date":"2019-05-23","close":24400.0},{"date":"2019-05-24","close":23800.0},{"date":"2019-05-27","close":25900.0},{"date":"2019-05-28","close":25300.0},{"date":"2019-05-29","close":25050.0},{"date":"2019-05-30","close":24500.0},{"date":"2019-05-31","close":24150.0},{"date":"2019-06-03","close":23550.0},{"date":"2019-06-04","close":23600.0},{"date":"2019-06-05","close":23850.0},{"date":"2019-06-07","close":24050.0},{"date":"2019-06-10","close":25300.0},{"date":"2019-06-11","close":25050.0},{"date":"2019-06-12","close":24350.0},{"date":"2019-06-13","close":23900.0},{"date":"2019-06-14","close":24900.0},{"date":"2019-06-17","close":24800.0},{"date":"2019-06-18","close":24000.0},{"date":"2019-06-19","close":23800.0},{"date":"2019-06-20","close":24050.0},{"date":"2019-06-21","close":23850.0},{"date":"2019-06-24","close":23900.0},{"date":"2019-06-25","close":22950.0},{"date":"2019-06-26","close":23200.0},{"date":"2019-06-27","close":22450.0},{"date":"2019-06-28","close":22500.0},{"date":"2019-07-01","close":22100.0},{"date":"2019-07-02","close":22250.0},{"date":"2019-07-03","close":21700.0},{"date":"2019-07-04","close":21500.0},{"date":"2019-07-05","close":22350.0},{"date":"2019-07-08","close":21000.0},{"date":"2019-07-09","close":21100.0},{"date":"2019-07-10","close":21350.0},{"date":"2019-07-11","close":20700.0},{"date":"2019-07-12","close":20600.0},{"date":"2019-07-15","close":19500.0},{"date":"2019-07-16","close":19500.0},{"date":"2019-07-17","close":19050.0},{"date":"2019-07-18","close":20100.0},{"date":"2019-07-19","close":19350.0},{"date":"2019-07-22","close":18450.0},{"date":"2019-07-23","close":18000.0},{"date":"2019-07-24","close":19050.0},{"date":"2019-07-25","close":18950.0},{"date":"2019-07-26","close":18600.0},{"date":"2019-07-29","close":17650.0},{"date":"2019-07-30","close":18550.0},{"date":"2019-07-31","close":18900.0},{"date":"2019-08-01","close":18050.0},{"date":"2019-08-02","close":18400.0},{"date":"2019-08-05","close":17100.0},{"date":"2019-08-06","close":16800.0},{"date":"2019-08-07","close":16950.0},{"date":"2019-08-08","close":17900.0},{"date":"2019-08-09","close":18500.0},{"date":"2019-08-12","close":18650.0},{"date":"2019-08-13","close":18200.0},{"date":"2019-08-14","close":18100.0},{"date":"2019-08-16","close":17850.0},{"date":"2019-08-19","close":17400.0},{"date":"2019-08-20","close":17350.0},{"date":"2019-08-21","close":17600.0},{"date":"2019-08-22","close":17700.0},{"date":"2019-08-23","close":17300.0},{"date":"2019-08-26","close":16850.0},{"date":"2019-08-27","close":16800.0},{"date":"2019-08-28","close":17100.0},{"date":"2019-08-29","close":16850.0},{"date":"2019-08-30","close":17600.0},{"date":"2019-09-02","close":17600.0},{"date":"2019-09-03","close":17950.0},{"date":"2019-09-04","close":18400.0},{"date":"2019-09-05","close":18100.0},{"date":"2019-09-06","close":18150.0},{"date":"2019-09-09","close":17450.0},{"date":"2019-09-10","close":17400.0},{"date":"2019-09-11","close":17500.0},{"date":"2019-09-16","close":18500.0},{"date":"2019-09-17","close":18200.0},{"date":"2019-09-18","close":18400.0},{"date":"2019-09-19","close":19150.0},{"date":"2019-09-20","close":19000.0},{"date":"2019-09-23","close":18950.0},{"date":"2019-09-24","close":19050.0},{"date":"2019-09-25","close":18400.0},{"date":"2019-09-26","close":18700.0},{"date":"2019-09-27","close":18550.0},{"date":"2019-09-30","close":18300.0},{"date":"2019-10-01","close":18200.0},{"date":"2019-10-02","close":18000.0},{"date":"2019-10-04","close":17950.0},{"date":"2019-10-07","close":17700.0},{"date":"2019-10-08","close":19950.0},{"date":"2019-10-10","close":20000.0},{"date":"2019-10-11","close":19750.0},{"date":"2019-10-14","close":20250.0},{"date":"2019-10-15","close":19750.0},{"date":"2019-10-16","close":19600.0},{"date":"2019-10-17","close":19700.0},{"date":"2019-10-18","close":20000.0},{"date":"2019-10-21","close":19250.0},{"date":"2019-10-22","close":19200.0},{"date":"2019-10-23","close":19250.0},{"date":"2019-10-24","close":18800.0},{"date":"2019-10-25","close":19000.0},{"date":"2019-10-28","close":19750.0},{"date":"2019-10-29","close":20950.0},{"date":"2019-10-30","close":20300.0},{"date":"2019-10-31","close":20550.0},{"date":"2019-11-01","close":20500.0},{"date":"2019-11-04","close":20200.0},{"date":"2019-11-05","close":20250.0},{"date":"2019-11-06","close":20600.0},{"date":"2019-11-07","close":20100.0},{"date":"2019-11-08","close":20300.0},{"date":"2019-11-11","close":20200.0},{"date":"2019-11-12","close":20550.0},{"date":"2019-11-13","close":20650.0},{"date":"2019-11-14","close":20850.0},{"date":"2019-11-15","close":20650.0},{"date":"2019-11-18","close":20550.0},{"date":"2019-11-19","close":20250.0},{"date":"2019-11-20","close":20000.0},{"date":"2019-11-21","close":19550.0},{"date":"2019-11-22","close":19500.0},{"date":"2019-11-25","close":20100.0},{"date":"2019-11-26","close":20650.0},{"date":"2019-11-27","close":20450.0},{"date":"2019-11-28","close":20700.0},{"date":"2019-11-29","close":20250.0},{"date":"2019-12-02","close":20050.0},{"date":"2019-12-03","close":19650.0},{"date":"2019-12-04","close":19550.0},{"date":"2019-12-05","close":19200.0},{"date":"2019-12-06","close":19350.0},{"date":"2019-12-09","close":19200.0},{"date":"2019-12-10","close":18500.0},{"date":"2019-12-11","close":18500.0},{"date":"2019-12-12","close":18550.0},{"date":"2019-12-13","close":18750.0},{"date":"2019-12-16","close":18800.0},{"date":"2019-12-17","close":18450.0},{"date":"2019-12-18","close":18550.0},{"date":"2019-12-19","close":18100.0},{"date":"2019-12-20","close":18200.0},{"date":"2019-12-23","close":17950.0},{"date":"2019-12-24","close":17950.0},{"date":"2019-12-26","close":18000.0},{"date":"2019-12-27","close":18300.0},{"date":"2019-12-30","close":18100.0},{"date":"2020-01-02","close":18400.0},{"date":"2020-01-03","close":18800.0},{"date":"2020-01-06","close":18800.0},{"date":"2020-01-07","close":18800.0},{"date":"2020-01-08","close":17950.0},{"date":"2020-01-09","close":18400.0},{"date":"2020-01-10","close":18450.0},{"date":"2020-01-13","close":18550.0},{"date":"2020-01-14","close":18450.0},{"date":"2020-01-15","close":19000.0},{"date":"2020-01-16","close":19400.0},{"date":"2020-01-17","close":19400.0},{"date":"2020-01-20","close":19200.0},{"date":"2020-01-21","close":19250.0},{"date":"2020-01-22","close":19350.0},{"date":"2020-01-23","close":19800.0},{"date":"2020-01-28","close":19000.0},{"date":"2020-01-29","close":19150.0},{"date":"2020-01-30","close":18400.0},{"date":"2020-01-31","close":18150.0},{"date":"2020-02-03","close":17900.0},{"date":"2020-02-04","close":18200.0},{"date":"2020-02-05","close":18050.0},{"date":"2020-02-06","close":18250.0},{"date":"2020-02-07","close":18600.0},{"date":"2020-02-10","close":18900.0},{"date":"2020-02-11","close":18950.0},{"date":"2020-02-12","close":18850.0},{"date":"2020-02-13","close":18900.0},{"date":"2020-02-14","close":18800.0},{"date":"2020-02-17","close":18650.0},{"date":"2020-02-18","close":18500.0},{"date":"2020-02-19","close":18050.0},{"date":"2020-02-20","close":17850.0},{"date":"2020-02-21","close":19050.0},{"date":"2020-02-24","close":19000.0},{"date":"2020-02-25","close":18850.0},{"date":"2020-02-26","close":18450.0},{"date":"2020-02-27","close":17750.0},{"date":"2020-02-28","close":16200.0},{"date":"2020-03-02","close":16350.0},{"date":"2020-03-03","close":16450.0},{"date":"2020-03-04","close":16500.0},{"date":"2020-03-05","close":16450.0},{"date":"2020-03-06","close":16250.0},{"date":"2020-03-09","close":15200.0},{"date":"2020-03-10","close":15250.0},{"date":"2020-03-11","close":14600.0},{"date":"2020-03-12","close":13400.0},{"date":"2020-03-13","close":12000.0},{"date":"2020-03-16","close":12300.0},{"date":"2020-03-17","close":12400.0},{"date":"2020-03-18","close":11750.0},{"date":"2020-03-19","close":10400.0},{"date":"2020-03-20","close":10800.0},{"date":"2020-03-23","close":9850.0},{"date":"2020-03-24","close":10300.0},{"date":"2020-03-25","close":11300.0},{"date":"2020-03-26","close":11900.0},{"date":"2020-03-27","close":11950.0},{"date":"2020-03-30","close":11850.0},{"date":"2020-03-31","close":12100.0},{"date":"2020-04-01","close":11900.0},{"date":"2020-04-02","close":12150.0},{"date":"2020-04-03","close":12350.0},{"date":"2020-04-06","close":13200.0},{"date":"2020-04-07","close":13450.0},{"date":"2020-04-08","close":13650.0},{"date":"2020-04-09","close":14550.0},{"date":"2020-04-10","close":14400.0},{"date":"2020-04-13","close":13450.0},{"date":"2020-04-14","close":13900.0},{"date":"2020-04-16","close":14000.0},{"date":"2020-04-17","close":14550.0},{"date":"2020-04-20","close":14450.0},{"date":"2020-04-21","close":13750.0},{"date":"2020-04-22","close":13750.0},{"date":"2020-04-23","close":14050.0},{"date":"2020-04-24","close":13700.0},{"date":"2020-04-27","close":13900.0},{"date":"2020-04-28","close":14450.0},{"date":"2020-04-29","close":15800.0},{"date":"2020-05-04","close":15900.0},{"date":"2020-05-06","close":15950.0},{"date":"2020-05-07","close":15950.0},{"date":"2020-05-08","close":16050.0},{"date":"2020-05-11","close":16000.0},{"date":"2020-05-12","close":15500.0},{"date":"2020-05-13","close":15400.0},{"date":"2020-05-14","close":15150.0},{"date":"2020-05-15","close":14950.0},{"date":"2020-05-18","close":14750.0},{"date":"2020-05-19","close":15450.0},{"date":"2020-05-20","close":15450.0},{"date":"2020-05-21","close":15200.0},{"date":"2020-05-22","close":15150.0},{"date":"2020-05-25","close":15150.0},{"date":"2020-05-26","close":15300.0},{"date":"2020-05-27","close":15850.0},{"date":"2020-05-28","close":15200.0},{"date":"2020-05-29","close":15200.0},{"date":"2020-06-01","close":15400.0},{"date":"2020-06-02","close":15450.0},{"date":"2020-06-03","close":15500.0},{"date":"2020-06-04","close":16000.0},{"date":"2020-06-05","close":15900.0},{"date":"2020-06-08","close":16550.0},{"date":"2020-06-09","close":16350.0},{"date":"2020-06-10","close":16300.0},{"date":"2020-06-11","close":15700.0},{"date":"2020-06-12","close":14850.0},{"date":"2020-06-15","close":13150.0},{"date":"2020-06-16","close":13850.0},{"date":"2020-06-17","close":13750.0},{"date":"2020-06-18","close":13900.0},{"date":"2020-06-19","close":14150.0},{"date":"2020-06-22","close":14050.0},{"date":"2020-06-23","close":13950.0},{"date":"2020-06-24","close":14000.0},{"date":"2020-06-25","close":13550.0},{"date":"2020-06-26","close":13350.0},{"date":"2020-06-29","close":13150.0},{"date":"2020-06-30","close":13300.0},{"date":"2020-07-01","close":13050.0},{"date":"2020-07-02","close":13650.0},{"date":"2020-07-03","close":13500.0},{"date":"2020-07-06","close":13500.0},{"date":"2020-07-07","close":13300.0},{"date":"2020-07-08","close":13400.0},{"date":"2020-07-09","close":13800.0},{"date":"2020-07-10","close":13900.0},{"date":"2020-07-13","close":14100.0},{"date":"2020-07-14","close":14050.0},{"date":"2020-07-15","close":13950.0},{"date":"2020-07-16","close":14100.0},{"date":"2020-07-17","close":14350.0},{"date":"2020-07-20","close":14550.0},{"date":"2020-07-21","close":14550.0},{"date":"2020-07-22","close":14450.0},{"date":"2020-07-23","close":14550.0},{"date":"2020-07-24","close":14000.0},{"date":"2020-07-27","close":14100.0},{"date":"2020-07-28","close":14000.0},{"date":"2020-07-29","close":14050.0},{"date":"2020-07-30","close":14100.0},{"date":"2020-07-31","close":14000.0},{"date":"2020-08-03","close":13900.0},{"date":"2020-08-04","close":13850.0},{"date":"2020-08-05","close":13950.0},{"date":"2020-08-06","close":13950.0},{"date":"2020-08-07","close":14100.0},{"date":"2020-08-10","close":15350.0},{"date":"2020-08-11","close":15100.0},{"date":"2020-08-12","close":14850.0},{"date":"2020-08-13","close":14850.0},{"date":"2020-08-14","close":15050.0},{"date":"2020-08-18","close":14050.0},{"date":"2020-08-19","close":13850.0},{"date":"2020-08-20","close":12850.0},{"date":"2020-08-21","close":13450.0},{"date":"2020-08-24","close":13450.0},{"date":"2020-08-25","close":13650.0},{"date":"2020-08-26","close":13600.0},{"date":"2020-08-27","close":13050.0},{"date":"2020-08-28","close":13100.0},{"date":"2020-08-31","close":13100.0},{"date":"2020-09-01","close":13300.0},{"date":"2020-09-02","close":13600.0},{"date":"2020-09-03","close":13750.0},{"date":"2020-09-04","close":13300.0},{"date":"2020-09-07","close":13500.0},{"date":"2020-09-08","close":13500.0},{"date":"2020-09-09","close":13550.0},{"date":"2020-09-10","close":13900.0},{"date":"2020-09-11","close":14100.0},{"date":"2020-09-14","close":14200.0},{"date":"2020-09-15","close":14200.0},{"date":"2020-09-16","close":14100.0},{"date":"2020-09-17","close":14250.0},{"date":"2020-09-18","close":14600.0},{"date":"2020-09-21","close":14000.0},{"date":"2020-09-22","close":13750.0},{"date":"2020-09-23","close":13750.0},{"date":"2020-09-24","close":13550.0},{"date":"2020-09-25","close":13500.0},{"date":"2020-09-28","close":13900.0},{"date":"2020-09-29","close":13850.0},{"date":"2020-10-05","close":14400.0},{"date":"2020-10-06","close":14350.0},{"date":"2020-10-07","close":14300.0},{"date":"2020-10-08","close":14300.0},{"date":"2020-10-12","close":14250.0},{"date":"2020-10-13","close":14000.0},{"date":"2020-10-14","close":13800.0},{"date":"2020-10-15","close":13650.0},{"date":"2020-10-16","close":13550.0},{"date":"2020-10-19","close":13500.0},{"date":"2020-10-20","close":13550.0},{"date":"2020-10-21","close":13700.0},{"date":"2020-10-22","close":13450.0},{"date":"2020-10-23","close":13350.0},{"date":"2020-10-26","close":13050.0},{"date":"2020-10-27","close":13050.0},{"date":"2020-10-28","close":13200.0},{"date":"2020-10-29","close":12950.0},{"date":"2020-10-30","close":13050.0},{"date":"2020-11-02","close":13100.0},{"date":"2020-11-03","close":13150.0},{"date":"2020-11-04","close":13200.0},{"date":"2020-11-05","close":13300.0},{"date":"2020-11-06","close":13150.0},{"date":"2020-11-09","close":13200.0},{"date":"2020-11-10","close":13200.0},{"date":"2020-11-11","close":13500.0},{"date":"2020-11-12","close":13550.0},{"date":"2020-11-13","close":13650.0},{"date":"2020-11-16","close":13750.0},{"date":"2020-11-17","close":13700.0},{"date":"2020-11-18","close":13600.0},{"date":"2020-11-19","close":13550.0},{"date":"2020-11-20","close":13500.0},{"date":"2020-11-23","close":13350.0},{"date":"2020-11-24","close":13800.0},{"date":"2020-11-25","close":13750.0},{"date":"2020-11-26","close":13550.0},{"date":"2020-11-27","close":13800.0},{"date":"2020-11-30","close":13850.0},{"date":"2020-12-01","close":13950.0},{"date":"2020-12-02","close":13900.0},{"date":"2020-12-03","close":13900.0},{"date":"2020-12-04","close":14000.0},{"date":"2020-12-07","close":14050.0},{"date":"2020-12-08","close":13700.0},{"date":"2020-12-09","close":13950.0},{"date":"2020-12-10","close":13800.0},{"date":"2020-12-11","close":14250.0},{"date":"2020-12-14","close":14450.0},{"date":"2020-12-15","close":14550.0},{"date":"2020-12-16","close":14200.0},{"date":"2020-12-17","close":14350.0},{"date":"2020-12-18","close":14200.0},{"date":"2020-12-21","close":14350.0},{"date":"2020-12-22","close":13950.0},{"date":"2020-12-23","close":14150.0},{"date":"2020-12-24","close":14100.0},{"date":"2020-12-28","close":14000.0},{"date":"2020-12-29","close":14100.0},{"date":"2020-12-30","close":14150.0},{"date":"2021-01-04","close":14200.0},{"date":"2021-01-05","close":14050.0},{"date":"2021-01-06","close":13900.0},{"date":"2021-01-07","close":14000.0},{"date":"2021-01-08","close":15100.0},{"date":"2021-01-11","close":14850.0},{"date":"2021-01-12","close":15000.0},{"date":"2021-01-13","close":14950.0},{"date":"2021-01-14","close":14750.0},{"date":"2021-01-15","close":14450.0},{"date":"2021-01-18","close":14600.0},{"date":"2021-01-19","close":15000.0},{"date":"2021-01-20","close":15250.0},{"date":"2021-01-21","close":15050.0},{"date":"2021-01-22","close":14900.0},{"date":"2021-01-25","close":14950.0},{"date":"2021-01-26","close":15100.0},{"date":"2021-01-27","close":16100.0},{"date":"2021-01-28","close":15650.0},{"date":"2021-01-29","close":14450.0},{"date":"2021-02-01","close":14500.0},{"date":"2021-02-02","close":14750.0},{"date":"2021-02-03","close":15050.0},{"date":"2021-02-04","close":14800.0},{"date":"2021-02-05","close":14800.0},{"date":"2021-02-08","close":15050.0},{"date":"2021-02-09","close":14550.0},{"date":"2021-02-10","close":14750.0},{"date":"2021-02-15","close":14950.0},{"date":"2021-02-16","close":15350.0},{"date":"2021-02-17","close":15250.0},{"date":"2021-02-18","close":15050.0},{"date":"2021-02-19","close":14900.0},{"date":"2021-02-22","close":15200.0},{"date":"2021-02-23","close":15050.0},{"date":"2021-02-24","close":14500.0},{"date":"2021-02-25","close":14800.0},{"date":"2021-02-26","close":14600.0},{"date":"2021-03-02","close":14550.0},{"date":"2021-03-03","close":14800.0},{"date":"2021-03-04","close":14800.0},{"date":"2021-03-05","close":14900.0},{"date":"2021-03-08","close":15650.0},{"date":"2021-03-09","close":15450.0},{"date":"2021-03-10","close":15500.0},{"date":"2021-03-11","close":15450.0},{"date":"2021-03-12","close":16100.0},{"date":"2021-03-15","close":15950.0},{"date":"2021-03-16","close":15900.0},{"date":"2021-03-17","close":16050.0},{"date":"2021-03-18","close":16150.0},{"date":"2021-03-19","close":15900.0},{"date":"2021-03-22","close":15950.0},{"date":"2021-03-23","close":15650.0},{"date":"2021-03-24","close":16050.0},{"date":"2021-03-25","close":16000.0},{"date":"2021-03-26","close":15850.0},{"date":"2021-03-29","close":15550.0},{"date":"2021-03-30","close":15450.0},{"date":"2021-03-31","close":15650.0},{"date":"2021-04-01","close":15800.0},{"date":"2021-04-02","close":15800.0},{"date":"2021-04-05","close":16050.0},{"date":"2021-04-06","close":15900.0},{"date":"2021-04-07","close":16100.0},{"date":"2021-04-08","close":16100.0},{"date":"2021-04-09","close":15850.0},{"date":"2021-04-12","close":16450.0},{"date":"2021-04-13","close":16450.0},{"date":"2021-04-14","close":16500.0},{"date":"2021-04-15","close":17350.0},{"date":"2021-04-16","close":17000.0},{"date":"2021-04-19","close":16950.0},{"date":"2021-04-20","close":17200.0},{"date":"2021-04-21","close":16950.0},{"date":"2021-04-22","close":16950.0},{"date":"2021-04-23","close":17000.0},{"date":"2021-04-26","close":17450.0},{"date":"2021-04-27","close":17450.0},{"date":"2021-04-28","close":17250.0},{"date":"2021-04-29","close":17000.0},{"date":"2021-04-30","close":16900.0},{"date":"2021-05-03","close":17000.0},{"date":"2021-05-04","close":17400.0},{"date":"2021-05-06","close":17750.0},{"date":"2021-05-07","close":17650.0},{"date":"2021-05-10","close":17850.0},{"date":"2021-05-11","close":17500.0},{"date":"2021-05-12","close":17050.0},{"date":"2021-05-13","close":16450.0},{"date":"2021-05-14","close":16650.0},{"date":"2021-05-17","close":16400.0},{"date":"2021-05-18","close":16300.0},{"date":"2021-05-20","close":16150.0},{"date":"2021-05-21","close":16000.0},{"date":"2021-05-24","close":16150.0},{"date":"2021-05-25","close":16250.0},{"date":"2021-05-26","close":16350.0},{"date":"2021-05-27","close":16450.0},{"date":"2021-05-28","close":16550.0},{"date":"2021-05-31","close":16600.0},{"date":"2021-06-01","close":16650.0},{"date":"2021-06-02","close":16950.0},{"date":"2021-06-03","close":17200.0},{"date":"2021-06-04","close":17150.0},{"date":"2021-06-07","close":16900.0},{"date":"2021-06-08","close":17150.0},{"date":"2021-06-09","close":17100.0},{"date":"2021-06-10","close":17050.0},{"date":"2021-06-11","close":17200.0},{"date":"2021-06-14","close":17600.0},{"date":"2021-06-15","close":17700.0},{"date":"2021-06-16","close":18500.0},{"date":"2021-06-17","close":18500.0},{"date":"2021-06-18","close":18550.0},{"date":"2021-06-21","close":17750.0},{"date":"2021-06-22","close":17750.0},{"date":"2021-06-23","close":17400.0},{"date":"2021-06-24","close":17500.0},{"date":"2021-06-25","close":17100.0},{"date":"2021-06-28","close":17300.0},{"date":"2021-06-29","close":17300.0},{"date":"2021-06-30","close":17150.0},{"date":"2021-07-01","close":17000.0},{"date":"2021-07-02","close":16900.0},{"date":"2021-07-05","close":17150.0},{"date":"2021-07-06","close":17150.0},{"date":"2021-07-07","close":17050.0},{"date":"2021-07-08","close":16700.0},{"date":"2021-07-09","close":16300.0},{"date":"2021-07-12","close":16450.0},{"date":"2021-07-13","close":16650.0},{"date":"2021-07-14","close":16500.0},{"date":"2021-07-15","close":17100.0},{"date":"2021-07-16","close":16900.0},{"date":"2021-07-19","close":16800.0},{"date":"2021-07-20","close":16650.0},{"date":"2021-07-21","close":16750.0},{"date":"2021-07-22","close":16650.0},{"date":"2021-07-23","close":16650.0},{"date":"2021-07-26","close":16450.0},{"date":"2021-07-27","close":16700.0},{"date":"2021-07-28","close":16700.0},{"date":"2021-07-29","close":16550.0},{"date":"2021-07-30","close":16450.0},{"date":"2021-08-02","close":16400.0},{"date":"2021-08-03","close":16350.0},{"date":"2021-08-04","close":16750.0},{"date":"2021-08-05","close":16700.0},{"date":"2021-08-06","close":16850.0},{"date":"2021-08-09","close":16700.0},{"date":"2021-08-10","close":16450.0},{"date":"2021-08-11","close":16350.0},{"date":"2021-08-12","close":16250.0},{"date":"2021-08-13","close":16300.0},{"date":"2021-08-17","close":15550.0},{"date":"2021-08-18","close":15800.0},{"date":"2021-08-19","close":16450.0},{"date":"2021-08-20","close":15450.0},{"date":"2021-08-23","close":15700.0},{"date":"2021-08-24","close":16050.0},{"date":"2021-08-25","close":16300.0},{"date":"2021-08-26","close":16250.0},{"date":"2021-08-27","close":16300.0},{"date":"2021-08-30","close":16350.0},{"date":"2021-08-31","close":16250.0},{"date":"2021-09-01","close":16350.0},{"date":"2021-09-02","close":16350.0},{"date":"2021-09-03","close":16500.0},{"date":"2021-09-06","close":16350.0},{"date":"2021-09-07","close":16850.0},{"date":"2021-09-08","close":16850.0},{"date":"2021-09-09","close":16550.0},{"date":"2021-09-10","close":16500.0},{"date":"2021-09-13","close":16300.0},{"date":"2021-09-14","close":16350.0},{"date":"2021-09-15","close":16350.0},{"date":"2021-09-16","close":16300.0},{"date":"2021-09-17","close":16700.0},{"date":"2021-09-23","close":16950.0},{"date":"2021-09-24","close":16750.0},{"date":"2021-09-27","close":16350.0},{"date":"2021-09-28","close":15600.0},{"date":"2021-09-29","close":15200.0},{"date":"2021-09-30","close":15150.0},{"date":"2021-10-01","close":14600.0},{"date":"2021-10-05","close":14150.0},{"date":"2021-10-06","close":13450.0},{"date":"2021-10-07","close":14150.0},{"date":"2021-10-08","close":14300.0},{"date":"2021-10-12","close":13900.0},{"date":"2021-10-13","close":14250.0},{"date":"2021-10-14","close":14600.0},{"date":"2021-10-15","close":14850.0},{"date":"2021-10-18","close":14850.0},{"date":"2021-10-19","close":14800.0},{"date":"2021-10-20","close":14550.0},{"date":"2021-10-21","close":14600.0},{"date":"2021-10-22","close":14450.0},{"date":"2021-10-25","close":14450.0},{"date":"2021-10-26","close":14650.0},{"date":"2021-10-27","close":14500.0},{"date":"2021-10-28","close":14350.0},{"date":"2021-10-29","close":13850.0},{"date":"2021-11-01","close":13850.0},{"date":"2021-11-02","close":14150.0},{"date":"2021-11-03","close":14100.0},{"date":"2021-11-04","close":14000.0},{"date":"2021-11-05","close":13900.0},{"date":"2021-11-08","close":13900.0},{"date":"2021-11-09","close":14000.0},{"date":"2021-11-10","close":13850.0},{"date":"2021-11-11","close":13500.0},{"date":"2021-11-12","close":13700.0},{"date":"2021-11-15","close":13950.0},{"date":"2021-11-16","close":14000.0},{"date":"2021-11-17","close":13750.0},{"date":"2021-11-18","close":13650.0},{"date":"2021-11-19","close":13650.0},{"date":"2021-11-22","close":13750.0},{"date":"2021-11-23","close":13500.0},{"date":"2021-11-24","close":13650.0},{"date":"2021-11-25","close":13600.0},{"date":"2021-11-26","close":12950.0},{"date":"2021-11-29","close":12600.0},{"date":"2021-11-30","close":11900.0},{"date":"2021-12-01","close":12150.0},{"date":"2021-12-02","close":12450.0},{"date":"2021-12-03","close":12700.0},{"date":"2021-12-06","close":12700.0},{"date":"2021-12-07","close":12800.0},{"date":"2021-12-08","close":12900.0},{"date":"2021-12-09","close":12950.0},{"date":"2021-12-10","close":12900.0},{"date":"2021-12-13","close":12800.0},{"date":"2021-12-14","close":12650.0},{"date":"2021-12-15","close":12400.0},{"date":"2021-12-16","close":12450.0},{"date":"2021-12-17","close":12650.0},{"date":"2021-12-20","close":12300.0},{"date":"2021-12-21","close":12300.0},{"date":"2021-12-22","close":12350.0},{"date":"2021-12-23","close":12700.0},{"date":"2021-12-24","close":13050.0},{"date":"2021-12-27","close":13000.0},{"date":"2021-12-28","close":12900.0},{"date":"2021-12-29","close":12900.0},{"date":"2021-12-30","close":12900.0},{"date":"2022-01-03","close":12800.0},{"date":"2022-01-04","close":13150.0},{"date":"2022-01-05","close":13150.0},{"date":"2022-01-06","close":13100.0},{"date":"2022-01-07","close":13150.0},{"date":"2022-01-10","close":13100.0},{"date":"2022-01-11","close":13050.0},{"date":"2022-01-12","close":13250.0},{"date":"2022-01-13","close":13100.0},{"date":"2022-01-14","close":12850.0},{"date":"2022-01-17","close":12350.0},{"date":"2022-01-18","close":12550.0},{"date":"2022-01-19","close":12250.0},{"date":"2022-01-20","close":12500.0},{"date":"2022-01-21","close":12600.0},{"date":"2022-01-24","close":12300.0},{"date":"2022-01-25","close":12050.0},{"date":"2022-01-26","close":12200.0},{"date":"2022-01-27","close":11700.0},{"date":"2022-01-28","close":12300.0},{"date":"2022-02-03","close":12450.0},{"date":"2022-02-04","close":12800.0},{"date":"2022-02-07","close":12750.0},{"date":"2022-02-08","close":12750.0},{"date":"2022-02-09","close":13000.0},{"date":"2022-02-10","close":12850.0},{"date":"2022-02-11","close":12700.0},{"date":"2022-02-14","close":12550.0},{"date":"2022-02-15","close":12400.0},{"date":"2022-02-16","close":13000.0},{"date":"2022-02-17","close":12700.0},{"date":"2022-02-18","close":12750.0},{"date":"2022-02-21","close":12850.0},{"date":"2022-02-22","close":12850.0},{"date":"2022-02-23","close":12850.0},{"date":"2022-02-24","close":12600.0},{"date":"2022-02-25","close":12800.0},{"date":"2022-02-28","close":12850.0},{"date":"2022-03-02","close":12800.0},{"date":"2022-03-03","close":13050.0},{"date":"2022-03-04","close":13100.0},{"date":"2022-03-07","close":12900.0},{"date":"2022-03-08","close":13200.0},{"date":"2022-03-10","close":12850.0},{"date":"2022-03-11","close":12950.0},{"date":"2022-03-14","close":13000.0},{"date":"2022-03-15","close":13150.0},{"date":"2022-03-16","close":13200.0},{"date":"2022-03-17","close":13200.0},{"date":"2022-03-18","close":13300.0},{"date":"2022-03-21","close":13350.0},{"date":"2022-03-22","close":13250.0},{"date":"2022-03-23","close":13150.0},{"date":"2022-03-24","close":13100.0},{"date":"2022-03-25","close":13200.0},{"date":"2022-03-28","close":13250.0},{"date":"2022-03-29","close":13300.0},{"date":"2022-03-30","close":13300.0},{"date":"2022-03-31","close":13550.0},{"date":"2022-04-01","close":13400.0},{"date":"2022-04-04","close":13600.0},{"date":"2022-04-05","close":13750.0},{"date":"2022-04-06","close":13700.0},{"date":"2022-04-07","close":13400.0},{"date":"2022-04-08","close":13550.0},{"date":"2022-04-11","close":13500.0},{"date":"2022-04-12","close":13400.0},{"date":"2022-04-13","close":13650.0},{"date":"2022-04-14","close":13550.0},{"date":"2022-04-15","close":13500.0},{"date":"2022-04-18","close":13450.0},{"date":"2022-04-19","close":13550.0},{"date":"2022-04-20","close":13650.0},{"date":"2022-04-21","close":13800.0},{"date":"2022-04-22","close":13700.0},{"date":"2022-04-25","close":13450.0},{"date":"2022-04-26","close":13550.0},{"date":"2022-04-27","close":13450.0},{"date":"2022-04-28","close":13250.0},{"date":"2022-04-29","close":13250.0},{"date":"2022-05-02","close":13350.0},{"date":"2022-05-03","close":13350.0},{"date":"2022-05-04","close":13250.0},{"date":"2022-05-06","close":13100.0},{"date":"2022-05-09","close":12650.0},{"date":"2022-05-10","close":12500.0},{"date":"2022-05-11","close":12650.0},{"date":"2022-05-12","close":12400.0},{"date":"2022-05-13","close":12550.0},{"date":"2022-05-16","close":12750.0},{"date":"2022-05-17","close":12850.0},{"date":"2022-05-18","close":12950.0},{"date":"2022-05-19","close":12650.0},{"date":"2022-05-20","close":12700.0},{"date":"2022-05-23","close":12750.0},{"date":"2022-05-24","close":12600.0},{"date":"2022-05-25","close":12900.0},{"date":"2022-05-26","close":12900.0},{"date":"2022-05-27","close":12900.0},{"date":"2022-05-30","close":13200.0},{"date":"2022-05-31","close":13150.0},{"date":"2022-06-02","close":13050.0},{"date":"2022-06-03","close":12950.0},{"date":"2022-06-07","close":12700.0},{"date":"2022-06-08","close":12700.0},{"date":"2022-06-09","close":12500.0},{"date":"2022-06-10","close":12500.0},{"date":"2022-06-13","close":12100.0},{"date":"2022-06-14","close":12000.0},{"date":"2022-06-15","close":11600.0},{"date":"2022-06-16","close":11650.0},{"date":"2022-06-17","close":11550.0},{"date":"2022-06-20","close":10650.0},{"date":"2022-06-21","close":10750.0},{"date":"2022-06-22","close":10750.0},{"date":"2022-06-23","close":10250.0},{"date":"2022-06-24","close":10950.0},{"date":"2022-06-27","close":11350.0},{"date":"2022-06-28","close":11250.0},{"date":"2022-06-29","close":11350.0},{"date":"2022-06-30","close":11550.0},{"date":"2022-07-01","close":11450.0},{"date":"2022-07-04","close":11600.0},{"date":"2022-07-05","close":11850.0},{"date":"2022-07-06","close":11850.0},{"date":"2022-07-07","close":11950.0},{"date":"2022-07-08","close":12000.0},{"date":"2022-07-11","close":11900.0},{"date":"2022-07-12","close":11900.0},{"date":"2022-07-13","close":11950.0},{"date":"2022-07-14","close":11900.0},{"date":"2022-07-15","close":11900.0},{"date":"2022-07-18","close":12000.0},{"date":"2022-07-19","close":12000.0},{"date":"2022-07-20","close":12100.0},{"date":"2022-07-21","close":12000.0},{"date":"2022-07-22","close":12000.0},{"date":"2022-07-25","close":11950.0},{"date":"2022-07-26","close":11800.0},{"date":"2022-07-27","close":11700.0},{"date":"2022-07-28","close":11700.0},{"date":"2022-07-29","close":11850.0},{"date":"2022-08-01","close":11900.0},{"date":"2022-08-02","close":12000.0},{"date":"2022-08-03","close":12000.0},{"date":"2022-08-04","close":12000.0},{"date":"2022-08-05","close":12000.0},{"date":"2022-08-08","close":12000.0},{"date":"2022-08-09","close":11950.0},{"date":"2022-08-10","close":11950.0},{"date":"2022-08-11","close":11950.0},{"date":"2022-08-12","close":11950.0},{"date":"2022-08-16","close":11900.0},{"date":"2022-08-17","close":11850.0},{"date":"2022-08-18","close":11850.0},{"date":"2022-08-19","close":11850.0},{"date":"2022-08-22","close":11750.0},{"date":"2022-08-23","close":11700.0},{"date":"2022-08-24","close":11650.0},{"date":"2022-08-25","close":11800.0},{"date":"2022-08-26","close":11850.0},{"date":"2022-08-29","close":11800.0},{"date":"2022-08-30","close":11850.0},{"date":"2022-08-31","close":11900.0},{"date":"2022-09-01","close":11800.0},{"date":"2022-09-02","close":11850.0},{"date":"2022-09-05","close":11750.0},{"date":"2022-09-06","close":11800.0},{"date":"2022-09-07","close":11700.0},{"date":"2022-09-08","close":11750.0},{"date":"2022-09-13","close":11750.0},{"date":"2022-09-14","close":11800.0},{"date":"2022-09-15","close":11750.0},{"date":"2022-09-16","close":11450.0},{"date":"2022-09-19","close":11750.0},{"date":"2022-09-20","close":11700.0},{"date":"2022-09-21","close":11750.0},{"date":"2022-09-22","close":11700.0},{"date":"2022-09-23","close":11700.0},{"date":"2022-09-26","close":11600.0},{"date":"2022-09-27","close":11650.0},{"date":"2022-09-28","close":11600.0},{"date":"2022-09-29","close":11350.0},{"date":"2022-09-30","close":11200.0},{"date":"2022-10-04","close":11300.0},{"date":"2022-10-05","close":11200.0},{"date":"2022-10-06","close":11250.0},{"date":"2022-10-07","close":11100.0},{"date":"2022-10-11","close":10850.0},{"date":"2022-10-12","close":10700.0},{"date":"2022-10-13","close":10800.0},{"date":"2022-10-14","close":11200.0},{"date":"2022-10-17","close":11200.0},{"date":"2022-10-18","close":11050.0},{"date":"2022-10-19","close":11000.0},{"date":"2022-10-20","close":10900.0},{"date":"2022-10-21","close":10850.0},{"date":"2022-10-24","close":11000.0},{"date":"2022-10-25","close":11150.0},{"date":"2022-10-26","close":11050.0},{"date":"2022-10-27","close":11200.0},{"date":"2022-10-28","close":11200.0},{"date":"2022-10-31","close":11400.0},{"date":"2022-11-01","close":11500.0},{"date":"2022-11-02","close":11550.0},{"date":"2022-11-03","close":11550.0},{"date":"2022-11-04","close":11400.0},{"date":"2022-11-07","close":11600.0},{"date":"2022-11-08","close":11750.0},{"date":"2022-11-09","close":11750.0},{"date":"2022-11-10","close":11900.0},{"date":"2022-11-11","close":12050.0},{"date":"2022-11-14","close":12250.0},{"date":"2022-11-15","close":12200.0},{"date":"2022-11-16","close":12100.0},{"date":"2022-11-17","close":12100.0},{"date":"2022-11-18","close":12350.0},{"date":"2022-11-21","close":12350.0},{"date":"2022-11-22","close":12400.0},{"date":"2022-11-23","close":12400.0},{"date":"2022-11-24","close":12450.0},{"date":"2022-11-25","close":12450.0},{"date":"2022-11-28","close":12400.0},{"date":"2022-11-29","close":12650.0},{"date":"2022-11-30","close":12800.0},{"date":"2022-12-01","close":12950.0},{"date":"2022-12-02","close":13000.0},{"date":"2022-12-05","close":13100.0},{"date":"2022-12-06","close":13150.0},{"date":"2022-12-07","close":13050.0},{"date":"2022-12-08","close":12900.0},{"date":"2022-12-09","close":12950.0},{"date":"2022-12-12","close":12950.0},{"date":"2022-12-13","close":12850.0},{"date":"2022-12-14","close":12900.0},{"date":"2022-12-15","close":12900.0},{"date":"2022-12-16","close":12950.0},{"date":"2022-12-19","close":12900.0},{"date":"2022-12-20","close":12850.0},{"date":"2022-12-21","close":12850.0},{"date":"2022-12-22","close":12750.0},{"date":"2022-12-23","close":12650.0},{"date":"2022-12-26","close":12450.0},{"date":"2022-12-27","close":12450.0},{"date":"2022-12-28","close":12250.0},{"date":"2022-12-29","close":12150.0},{"date":"2023-01-02","close":11450.0},{"date":"2023-01-03","close":11500.0},{"date":"2023-01-04","close":11600.0},{"date":"2023-01-05","close":11550.0},{"date":"2023-01-06","close":11800.0},{"date":"2023-01-09","close":11600.0},{"date":"2023-01-10","close":11600.0},{"date":"2023-01-11","close":11650.0},{"date":"2023-01-12","close":11800.0},{"date":"2023-01-13","close":11800.0},{"date":"2023-01-16","close":11750.0},{"date":"2023-01-17","close":11650.0},{"date":"2023-01-18","close":11450.0},{"date":"2023-01-19","close":11450.0},{"date":"2023-01-20","close":11500.0},{"date":"2023-01-25","close":11540.0},{"date":"2023-01-26","close":11580.0},{"date":"2023-01-27","close":11700.0},{"date":"2023-01-30","close":11760.0},{"date":"2023-01-31","close":12420.0},{"date":"2023-02-01","close":13260.0},{"date":"2023-02-02","close":13730.0},{"date":"2023-02-03","close":14000.0},{"date":"2023-02-06","close":13900.0},{"date":"2023-02-07","close":12980.0},{"date":"2023-02-08","close":13030.0},{"date":"2023-02-09","close":13030.0},{"date":"2023-02-10","close":12640.0},{"date":"2023-02-13","close":12380.0},{"date":"2023-02-14","close":12900.0},{"date":"2023-02-15","close":13400.0},{"date":"2023-02-16","close":13540.0},{"date":"2023-02-17","close":13700.0},{"date":"2023-02-20","close":12710.0},{"date":"2023-02-21","close":12420.0},{"date":"2023-02-22","close":12000.0},{"date":"2023-02-23","close":12200.0},{"date":"2023-02-24","close":12100.0},{"date":"2023-02-27","close":12330.0},{"date":"2023-02-28","close":12850.0},{"date":"2023-03-02","close":12840.0},{"date":"2023-03-03","close":12950.0},{"date":"2023-03-06","close":13020.0},{"date":"2023-03-07","close":13240.0},{"date":"2023-03-08","close":13550.0},{"date":"2023-03-09","close":13410.0},{"date":"2023-03-10","close":13470.0},{"date":"2023-03-13","close":13460.0},{"date":"2023-03-14","close":13020.0},{"date":"2023-03-15","close":13430.0},{"date":"2023-03-16","close":13510.0},{"date":"2023-03-17","close":13410.0},{"date":"2023-03-20","close":13450.0},{"date":"2023-03-21","close":13770.0},{"date":"2023-03-22","close":13880.0},{"date":"2023-03-23","close":13760.0},{"date":"2023-03-24","close":14470.0},{"date":"2023-03-27","close":14900.0},{"date":"2023-03-28","close":13840.0},{"date":"2023-03-29","close":14310.0},{"date":"2023-03-30","close":14330.0},{"date":"2023-03-31","close":14450.0},{"date":"2023-04-03","close":15720.0},{"date":"2023-04-04","close":15530.0},{"date":"2023-04-05","close":16140.0},{"date":"2023-04-06","close":16340.0},{"date":"2023-04-07","close":16390.0},{"date":"2023-04-10","close":16380.0},{"date":"2023-04-11","close":15000.0},{"date":"2023-04-12","close":14640.0},{"date":"2023-04-13","close":14020.0},{"date":"2023-04-14","close":14450.0},{"date":"2023-04-17","close":14590.0},{"date":"2023-04-18","close":14450.0},{"date":"2023-04-19","close":14570.0},{"date":"2023-04-20","close":14810.0},{"date":"2023-04-21","close":14440.0},{"date":"2023-04-24","close":14440.0},{"date":"2023-04-25","close":15780.0},{"date":"2023-04-26","close":15840.0},{"date":"2023-04-27","close":15590.0},{"date":"2023-04-28","close":15560.0},{"date":"2023-05-02","close":16020.0},{"date":"2023-05-03","close":16010.0},{"date":"2023-05-04","close":15750.0},{"date":"2023-05-08","close":15960.0},{"date":"2023-05-09","close":15960.0},{"date":"2023-05-10","close":15950.0},{"date":"2023-05-11","close":15820.0},{"date":"2023-05-12","close":14990.0},{"date":"2023-05-15","close":14830.0},{"date":"2023-05-16","close":14750.0},{"date":"2023-05-17","close":14830.0},{"date":"2023-05-18","close":15380.0},{"date":"2023-05-19","close":15140.0},{"date":"2023-05-22","close":15140.0},{"date":"2023-05-23","close":15370.0},{"date":"2023-05-24","close":15060.0},{"date":"2023-05-25","close":14640.0},{"date":"2023-05-26","close":15010.0},{"date":"2023-05-30","close":14890.0},{"date":"2023-05-31","close":14410.0},{"date":"2023-06-01","close":13310.0},{"date":"2023-06-02","close":12910.0},{"date":"2023-06-05","close":13500.0},{"date":"2023-06-07","close":13270.0},{"date":"2023-06-08","close":13210.0},{"date":"2023-06-09","close":13250.0},{"date":"2023-06-12","close":13410.0},{"date":"2023-06-13","close":13410.0},{"date":"2023-06-14","close":13840.0},{"date":"2023-06-15","close":13990.0},{"date":"2023-06-16","close":14600.0},{"date":"2023-06-19","close":15140.0},{"date":"2023-06-20","close":15020.0},{"date":"2023-06-21","close":15030.0},{"date":"2023-06-22","close":14500.0},{"date":"2023-06-23","close":14510.0},{"date":"2023-06-26","close":14140.0},{"date":"2023-06-27","close":14150.0},{"date":"2023-06-28","close":14340.0},{"date":"2023-06-29","close":13940.0},{"date":"2023-06-30","close":13600.0},{"date":"2023-07-03","close":13330.0},{"date":"2023-07-04","close":13460.0},{"date":"2023-07-05","close":13450.0},{"date":"2023-07-06","close":13200.0},{"date":"2023-07-07","close":13380.0},{"date":"2023-07-10","close":13180.0},{"date":"2023-07-11","close":12860.0},{"date":"2023-07-12","close":12900.0},{"date":"2023-07-13","close":12830.0},{"date":"2023-07-14","close":12780.0},{"date":"2023-07-17","close":12840.0},{"date":"2023-07-18","close":12730.0},{"date":"2023-07-19","close":12720.0},{"date":"2023-07-20","close":12650.0},{"date":"2023-07-21","close":13490.0},{"date":"2023-07-24","close":13800.0},{"date":"2023-07-25","close":14360.0},{"date":"2023-07-26","close":15280.0},{"date":"2023-07-27","close":15950.0},{"date":"2023-07-28","close":15760.0},{"date":"2023-07-31","close":15860.0},{"date":"2023-08-01","close":15500.0},{"date":"2023-08-02","close":15820.0},{"date":"2023-08-03","close":16130.0},{"date":"2023-08-04","close":16930.0},{"date":"2023-08-07","close":17730.0},{"date":"2023-08-08","close":19410.0},{"date":"2023-08-09","close":24300.0},{"date":"2023-08-10","close":24750.0},{"date":"2023-08-11","close":25550.0},{"date":"2023-08-14","close":32200.0},{"date":"2023-08-16","close":28050.0},{"date":"2023-08-17","close":28000.0},{"date":"2023-08-18","close":21500.0},{"date":"2023-08-21","close":18870.0},{"date":"2023-08-22","close":22000.0},{"date":"2023-08-23","close":20600.0},{"date":"2023-08-24","close":21700.0},{"date":"2023-08-25","close":20900.0},{"date":"2023-08-28","close":21350.0},{"date":"2023-08-29","close":21400.0},{"date":"2023-08-30","close":24550.0},{"date":"2023-08-31","close":23100.0},{"date":"2023-09-01","close":24000.0},{"date":"2023-09-04","close":23950.0},{"date":"2023-09-05","close":23700.0},{"date":"2023-09-06","close":23550.0},{"date":"2023-09-07","close":24250.0},{"date":"2023-09-08","close":24900.0},{"date":"2023-09-11","close":24250.0},{"date":"2023-09-12","close":23900.0},{"date":"2023-09-13","close":24000.0},{"date":"2023-09-14","close":23750.0},{"date":"2023-09-15","close":22700.0},{"date":"2023-09-18","close":24400.0},{"date":"2023-09-19","close":22450.0},{"date":"2023-09-20","close":22100.0},{"date":"2023-09-21","close":22950.0},{"date":"2023-09-22","close":22850.0},{"date":"2023-09-25","close":22900.0},{"date":"2023-09-26","close":23750.0},{"date":"2023-09-27","close":23700.0},{"date":"2023-10-04","close":21550.0},{"date":"2023-10-05","close":19000.0},{"date":"2023-10-06","close":20400.0},{"date":"2023-10-10","close":18400.0},{"date":"2023-10-11","close":17910.0},{"date":"2023-10-12","close":18240.0},{"date":"2023-10-13","close":18630.0},{"date":"2023-10-16","close":18270.0},{"date":"2023-10-17","close":16940.0},{"date":"2023-10-18","close":17150.0},{"date":"2023-10-19","close":16720.0},{"date":"2023-10-20","close":17080.0},{"date":"2023-10-23","close":16600.0},{"date":"2023-10-24","close":17160.0},{"date":"2023-10-25","close":16520.0},{"date":"2023-10-26","close":16200.0},{"date":"2023-10-27","close":16210.0},{"date":"2023-10-30","close":17100.0},{"date":"2023-10-31","close":16980.0},{"date":"2023-11-01","close":17000.0},{"date":"2023-11-02","close":17020.0},{"date":"2023-11-03","close":17490.0},{"date":"2023-11-06","close":18930.0},{"date":"2023-11-07","close":18820.0},{"date":"2023-11-08","close":18000.0},{"date":"2023-11-09","close":17440.0},{"date":"2023-11-10","close":17690.0},{"date":"2023-11-13","close":17770.0},{"date":"2023-11-14","close":17840.0},{"date":"2023-11-15","close":17630.0},{"date":"2023-11-16","close":17550.0},{"date":"2023-11-17","close":17440.0},{"date":"2023-11-20","close":17340.0},{"date":"2023-11-21","close":17150.0},{"date":"2023-11-22","close":16700.0},{"date":"2023-11-23","close":16080.0},{"date":"2023-11-24","close":16420.0},{"date":"2023-11-27","close":15900.0},{"date":"2023-11-28","close":16140.0},{"date":"2023-11-29","close":15970.0},{"date":"2023-11-30","close":16060.0},{"date":"2023-12-01","close":15920.0},{"date":"2023-12-04","close":15700.0},{"date":"2023-12-05","close":15580.0},{"date":"2023-12-06","close":15830.0},{"date":"2023-12-07","close":15580.0},{"date":"2023-12-08","close":15800.0},{"date":"2023-12-11","close":17240.0},{"date":"2023-12-12","close":18490.0},{"date":"2023-12-13","close":19790.0},{"date":"2023-12-14","close":20050.0},{"date":"2023-12-15","close":19930.0},{"date":"2023-12-18","close":18260.0},{"date":"2023-12-19","close":18420.0},{"date":"2023-12-20","close":18500.0},{"date":"2023-12-21","close":19000.0},{"date":"2023-12-22","close":18450.0},{"date":"2023-12-26","close":19130.0},{"date":"2023-12-27","close":20250.0},{"date":"2023-12-28","close":21100.0},{"date":"2024-01-02","close":22550.0},{"date":"2024-01-03","close":22600.0},{"date":"2024-01-04","close":22650.0},{"date":"2024-01-05","close":22550.0},{"date":"2024-01-08","close":22000.0},{"date":"2024-01-09","close":20950.0},{"date":"2024-01-10","close":20900.0},{"date":"2024-01-11","close":21300.0},{"date":"2024-01-12","close":20750.0},{"date":"2024-01-15","close":20650.0},{"date":"2024-01-16","close":20550.0},{"date":"2024-01-17","close":19990.0},{"date":"2024-01-18","close":19990.0},{"date":"2024-01-19","close":19530.0},{"date":"2024-01-22","close":19280.0},{"date":"2024-01-23","close":19530.0},{"date":"2024-01-24","close":19340.0},{"date":"2024-01-25","close":19090.0},{"date":"2024-01-26","close":19490.0},{"date":"2024-01-29","close":20000.0},{"date":"2024-01-30","close":20000.0},{"date":"2024-01-31","close":20050.0},{"date":"2024-02-01","close":20900.0},{"date":"2024-02-02","close":21200.0},{"date":"2024-02-05","close":20900.0},{"date":"2024-02-06","close":21100.0},{"date":"2024-02-07","close":22100.0},{"date":"2024-02-08","close":22050.0},{"date":"2024-02-13","close":22200.0},{"date":"2024-02-14","close":22150.0},{"date":"2024-02-15","close":21900.0},{"date":"2024-02-16","close":22100.0},{"date":"2024-02-19","close":21400.0},{"date":"2024-02-20","close":21450.0},{"date":"2024-02-21","close":21050.0},{"date":"2024-02-22","close":20950.0},{"date":"2024-02-23","close":20850.0},{"date":"2024-02-26","close":20200.0},{"date":"2024-02-27","close":20100.0},{"date":"2024-02-28","close":20500.0},{"date":"2024-02-29","close":21500.0},{"date":"2024-03-04","close":21050.0},{"date":"2024-03-05","close":20700.0},{"date":"2024-03-06","close":20550.0},{"date":"2024-03-07","close":20350.0},{"date":"2024-03-08","close":20350.0},{"date":"2024-03-11","close":20950.0},{"date":"2024-03-12","close":20850.0},{"date":"2024-03-13","close":20550.0},{"date":"2024-03-14","close":20400.0},{"date":"2024-03-15","close":20350.0},{"date":"2024-03-18","close":19750.0},{"date":"2024-03-19","close":19690.0},{"date":"2024-03-20","close":19600.0},{"date":"2024-03-21","close":19690.0},{"date":"2024-03-22","close":19610.0},{"date":"2024-03-25","close":20350.0},{"date":"2024-03-26","close":19700.0},{"date":"2024-03-27","close":19350.0},{"date":"2024-03-28","close":19010.0},{"date":"2024-03-29","close":18910.0},{"date":"2024-04-01","close":19050.0},{"date":"2024-04-02","close":18910.0},{"date":"2024-04-03","close":18860.0},{"date":"2024-04-04","close":18970.0},{"date":"2024-04-05","close":18710.0},{"date":"2024-04-08","close":18340.0},{"date":"2024-04-09","close":18700.0},{"date":"2024-04-11","close":18600.0},{"date":"2024-04-12","close":18100.0},{"date":"2024-04-15","close":17410.0},{"date":"2024-04-16","close":16790.0},{"date":"2024-04-17","close":16300.0},{"date":"2024-04-18","close":16200.0},{"date":"2024-04-19","close":16000.0},{"date":"2024-04-22","close":16470.0},{"date":"2024-04-23","close":16500.0},{"date":"2024-04-24","close":17330.0},{"date":"2024-04-25","close":17750.0},{"date":"2024-04-26","close":18090.0},{"date":"2024-04-29","close":18240.0},{"date":"2024-04-30","close":18240.0},{"date":"2024-05-02","close":18240.0},{"date":"2024-05-03","close":18290.0},{"date":"2024-05-07","close":18230.0},{"date":"2024-05-08","close":18140.0},{"date":"2024-05-09","close":18140.0},{"date":"2024-05-10","close":18260.0},{"date":"2024-05-13","close":18500.0},{"date":"2024-05-14","close":19000.0},{"date":"2024-05-16","close":19110.0},{"date":"2024-05-17","close":19050.0},{"date":"2024-05-20","close":17710.0},{"date":"2024-05-21","close":17420.0},{"date":"2024-05-22","close":17320.0},{"date":"2024-05-23","close":17320.0},{"date":"2024-05-24","close":17700.0},{"date":"2024-05-27","close":17520.0},{"date":"2024-05-28","close":17800.0},{"date":"2024-05-29","close":17470.0},{"date":"2024-05-30","close":17200.0},{"date":"2024-05-31","close":18010.0},{"date":"2024-06-03","close":18100.0},{"date":"2024-06-04","close":18100.0},{"date":"2024-06-05","close":18100.0},{"date":"2024-06-07","close":17950.0},{"date":"2024-06-10","close":20200.0},{"date":"2024-06-11","close":20000.0},{"date":"2024-06-12","close":20400.0},{"date":"2024-06-13","close":19630.0},{"date":"2024-06-14","close":19000.0},{"date":"2024-06-17","close":18450.0},{"date":"2024-06-18","close":18620.0},{"date":"2024-06-19","close":17860.0},{"date":"2024-06-20","close":17770.0},{"date":"2024-06-21","close":17390.0},{"date":"2024-06-24","close":17250.0},{"date":"2024-06-25","close":17100.0},{"date":"2024-06-26","close":16990.0},{"date":"2024-06-27","close":16900.0},{"date":"2024-06-28","close":16890.0},{"date":"2024-07-01","close":16670.0},{"date":"2024-07-02","close":16480.0},{"date":"2024-07-03","close":16050.0},{"date":"2024-07-04","close":16230.0},{"date":"2024-07-05","close":16450.0},{"date":"2024-07-08","close":16580.0},{"date":"2024-07-09","close":16840.0},{"date":"2024-07-10","close":16700.0},{"date":"2024-07-11","close":16520.0},{"date":"2024-07-12","close":16550.0},{"date":"2024-07-15","close":16520.0},{"date":"2024-07-16","close":16100.0},{"date":"2024-07-17","close":16240.0},{"date":"2024-07-18","close":15930.0},{"date":"2024-07-19","close":15950.0},{"date":"2024-07-22","close":15900.0},{"date":"2024-07-23","close":15890.0},{"date":"2024-07-24","close":15940.0},{"date":"2024-07-25","close":15890.0},{"date":"2024-07-26","close":15870.0},{"date":"2024-07-29","close":16000.0},{"date":"2024-07-30","close":15640.0},{"date":"2024-07-31","close":15580.0},{"date":"2024-08-01","close":16800.0},{"date":"2024-08-02","close":16100.0},{"date":"2024-08-05","close":15100.0},{"date":"2024-08-06","close":15200.0},{"date":"2024-08-07","close":15710.0},{"date":"2024-08-08","close":15600.0},{"date":"2024-08-09","close":15550.0},{"date":"2024-08-12","close":15240.0},{"date":"2024-08-13","close":15230.0},{"date":"2024-08-14","close":15340.0},{"date":"2024-08-16","close":15260.0},{"date":"2024-08-19","close":15220.0},{"date":"2024-08-20","close":15210.0},{"date":"2024-08-21","close":15170.0},{"date":"2024-08-22","close":15180.0},{"date":"2024-08-23","close":15230.0},{"date":"2024-08-26","close":15020.0},{"date":"2024-08-27","close":15020.0},{"date":"2024-08-28","close":15000.0},{"date":"2024-08-29","close":14940.0},{"date":"2024-08-30","close":14740.0},{"date":"2024-09-02","close":14100.0},{"date":"2024-09-03","close":13150.0},{"date":"2024-09-04","close":12900.0},{"date":"2024-09-05","close":13260.0},{"date":"2024-09-06","close":12350.0},{"date":"2024-09-09","close":12350.0},{"date":"2024-09-10","close":12330.0},{"date":"2024-09-11","close":12480.0},{"date":"2024-09-12","close":13480.0},{"date":"2024-09-13","close":13210.0},{"date":"2024-09-19","close":13250.0},{"date":"2024-09-20","close":13250.0},{"date":"2024-09-23","close":13530.0},{"date":"2024-09-24","close":13540.0},{"date":"2024-09-25","close":13560.0},{"date":"2024-09-26","close":13850.0},{"date":"2024-09-27","close":13780.0},{"date":"2024-09-30","close":13600.0},{"date":"2024-10-02","close":13790.0},{"date":"2024-10-04","close":14400.0},{"date":"2024-10-07","close":14200.0},{"date":"2024-10-08","close":14340.0},{"date":"2024-10-10","close":15190.0},{"date":"2024-10-11","close":15450.0},{"date":"2024-10-14","close":15300.0},{"date":"2024-10-15","close":15410.0},{"date":"2024-10-16","close":16600.0},{"date":"2024-10-17","close":15970.0},{"date":"2024-10-18","close":15870.0},{"date":"2024-10-21","close":15200.0},{"date":"2024-10-22","close":15320.0},{"date":"2024-10-23","close":15380.0},{"date":"2024-10-24","close":15430.0},{"date":"2024-10-25","close":15400.0},{"date":"2024-10-28","close":15410.0},{"date":"2024-10-29","close":14940.0},{"date":"2024-10-30","close":14910.0},{"date":"2024-10-31","close":15510.0},{"date":"2024-11-01","close":15230.0},{"date":"2024-11-04","close":15050.0},{"date":"2024-11-05","close":15040.0},{"date":"2024-11-06","close":15020.0},{"date":"2024-11-07","close":15000.0},{"date":"2024-11-08","close":14720.0},{"date":"2024-11-11","close":14700.0},{"date":"2024-11-12","close":14270.0},{"date":"2024-11-13","close":14270.0},{"date":"2024-11-14","close":14270.0},{"date":"2024-11-15","close":14290.0},{"date":"2024-11-18","close":14440.0},{"date":"2024-11-19","close":14510.0},{"date":"2024-11-20","close":14550.0},{"date":"2024-11-21","close":14930.0},{"date":"2024-11-22","close":15310.0},{"date":"2024-11-25","close":15270.0},{"date":"2024-11-26","close":15100.0},{"date":"2024-11-27","close":15860.0},{"date":"2024-11-28","close":17320.0},{"date":"2024-11-29","close":17690.0},{"date":"2024-12-02","close":17550.0},{"date":"2024-12-03","close":15010.0},{"date":"2024-12-04","close":15250.0},{"date":"2024-12-05","close":14850.0},{"date":"2024-12-06","close":14920.0},{"date":"2024-12-09","close":14470.0},{"date":"2024-12-10","close":15150.0},{"date":"2024-12-11","close":15220.0},{"date":"2024-12-12","close":15000.0},{"date":"2024-12-13","close":15060.0},{"date":"2024-12-16","close":14990.0},{"date":"2024-12-17","close":15010.0},{"date":"2024-12-18","close":14890.0},{"date":"2024-12-19","close":16210.0},{"date":"2024-12-20","close":14960.0},{"date":"2024-12-23","close":15170.0},{"date":"2024-12-24","close":14990.0},{"date":"2024-12-26","close":15180.0},{"date":"2024-12-27","close":15200.0},{"date":"2024-12-30","close":14860.0},{"date":"2025-01-02","close":14680.0},{"date":"2025-01-03","close":14710.0},{"date":"2025-01-06","close":14720.0},{"date":"2025-01-07","close":14680.0},{"date":"2025-01-08","close":14680.0},{"date":"2025-01-09","close":14600.0},{"date":"2025-01-10","close":14600.0},{"date":"2025-01-13","close":14570.0},{"date":"2025-01-14","close":14540.0},{"date":"2025-01-15","close":14530.0},{"date":"2025-01-16","close":14530.0},{"date":"2025-01-17","close":14530.0},{"date":"2025-01-20","close":14460.0},{"date":"2025-01-21","close":14040.0},{"date":"2025-01-22","close":13830.0},{"date":"2025-01-23","close":13840.0},{"date":"2025-01-24","close":13840.0},{"date":"2025-01-31","close":13650.0},{"date":"2025-02-03","close":13650.0},{"date":"2025-02-04","close":13280.0},{"date":"2025-02-05","close":13230.0},{"date":"2025-02-06","close":13460.0},{"date":"2025-02-07","close":13570.0},{"date":"2025-02-10","close":13140.0},{"date":"2025-02-11","close":13080.0},{"date":"2025-02-12","close":13070.0},{"date":"2025-02-13","close":12850.0},{"date":"2025-02-14","close":12850.0},{"date":"2025-02-17","close":13260.0},{"date":"2025-02-18","close":13680.0},{"date":"2025-02-19","close":14380.0},{"date":"2025-02-20","close":14540.0},{"date":"2025-02-21","close":14860.0},{"date":"2025-02-24","close":14420.0},{"date":"2025-02-25","close":14310.0},{"date":"2025-02-26","close":13620.0},{"date":"2025-02-27","close":13430.0},{"date":"2025-02-28","close":13130.0},{"date":"2025-03-04","close":13370.0},{"date":"2025-03-05","close":13240.0},{"date":"2025-03-06","close":13240.0},{"date":"2025-03-07","close":13050.0},{"date":"2025-03-10","close":12920.0},{"date":"2025-03-11","close":13060.0},{"date":"2025-03-12","close":13120.0},{"date":"2025-03-13","close":13030.0},{"date":"2025-03-14","close":13000.0},{"date":"2025-03-17","close":12960.0},{"date":"2025-03-18","close":12960.0},{"date":"2025-03-19","close":12960.0},{"date":"2025-03-20","close":14440.0},{"date":"2025-03-21","close":14160.0},{"date":"2025-03-24","close":13960.0},{"date":"2025-03-25","close":13960.0},{"date":"2025-03-26","close":13910.0},{"date":"2025-03-27","close":13500.0},{"date":"2025-03-28","close":13140.0},{"date":"2025-03-31","close":13960.0},{"date":"2025-04-01","close":13830.0},{"date":"2025-04-02","close":13710.0},{"date":"2025-04-03","close":13970.0},{"date":"2025-04-04","close":13830.0},{"date":"2025-04-07","close":13980.0},{"date":"2025-04-08","close":14040.0},{"date":"2025-04-09","close":13810.0},{"date":"2025-04-10","close":14210.0},{"date":"2025-04-11","close":15000.0},{"date":"2025-04-14","close":15710.0},{"date":"2025-04-15","close":16260.0},{"date":"2025-04-16","close":17300.0},{"date":"2025-04-17","close":17280.0},{"date":"2025-04-18","close":17280.0},{"date":"2025-04-21","close":17540.0},{"date":"2025-04-22","close":17180.0},{"date":"2025-04-23","close":17010.0},{"date":"2025-04-24","close":16790.0},{"date":"2025-04-25","close":16720.0},{"date":"2025-04-28","close":16010.0},{"date":"2025-04-29","close":16500.0},{"date":"2025-04-30","close":16370.0},{"date":"2025-05-02","close":16530.0},{"date":"2025-05-07","close":16880.0},{"date":"2025-05-08","close":16620.0},{"date":"2025-05-09","close":16470.0},{"date":"2025-05-12","close":16550.0},{"date":"2025-05-13","close":17490.0},{"date":"2025-05-14","close":16940.0},{"date":"2025-05-15","close":16490.0},{"date":"2025-05-16","close":15850.0},{"date":"2025-05-19","close":15480.0},{"date":"2025-05-20","close":15350.0},{"date":"2025-05-21","close":15400.0},{"date":"2025-05-22","close":14920.0},{"date":"2025-05-23","close":14650.0},{"date":"2025-05-26","close":15240.0},{"date":"2025-05-27","close":15400.0},{"date":"2025-05-28","close":15450.0},{"date":"2025-05-29","close":15990.0},{"date":"2025-05-30","close":16000.0},{"date":"2025-06-02","close":15690.0},{"date":"2025-06-04","close":15140.0},{"date":"2025-06-05","close":15190.0},{"date":"2025-06-09","close":15380.0},{"date":"2025-06-10","close":14900.0},{"date":"2025-06-11","close":15500.0},{"date":"2025-06-12","close":15330.0},{"date":"2025-06-13","close":14930.0},{"date":"2025-06-16","close":14670.0},{"date":"2025-06-17","close":14820.0},{"date":"2025-06-18","close":14870.0},{"date":"2025-06-19","close":14200.0},{"date":"2025-06-20","close":14480.0},{"date":"2025-06-23","close":14430.0},{"date":"2025-06-24","close":14080.0},{"date":"2025-06-25","close":14100.0},{"date":"2025-06-26","close":14000.0},{"date":"2025-06-27","close":14180.0},{"date":"2025-06-30","close":14170.0},{"date":"2025-07-01","close":14200.0},{"date":"2025-07-02","close":14000.0},{"date":"2025-07-03","close":14100.0},{"date":"2025-07-04","close":14090.0},{"date":"2025-07-07","close":14180.0},{"date":"2025-07-08","close":16170.0},{"date":"2025-07-09","close":16170.0},{"date":"2025-07-10","close":16040.0},{"date":"2025-07-11","close":16130.0},{"date":"2025-07-14","close":16230.0},{"date":"2025-07-15","close":16350.0},{"date":"2025-07-16","close":17120.0},{"date":"2025-07-17","close":17990.0},{"date":"2025-07-18","close":17730.0},{"date":"2025-07-21","close":18140.0},{"date":"2025-07-22","close":18020.0},{"date":"2025-07-23","close":17940.0},{"date":"2025-07-24","close":18520.0},{"date":"2025-07-25","close":17770.0},{"date":"2025-07-28","close":17060.0},{"date":"2025-07-29","close":17170.0},{"date":"2025-07-30","close":17030.0},{"date":"2025-07-31","close":17390.0},{"date":"2025-08-01","close":17040.0},{"date":"2025-08-04","close":17140.0},{"date":"2025-08-05","close":17200.0},{"date":"2025-08-06","close":17380.0},{"date":"2025-08-07","close":17340.0},{"date":"2025-08-08","close":17920.0},{"date":"2025-08-11","close":18750.0},{"date":"2025-08-12","close":18050.0},{"date":"2025-08-13","close":17800.0},{"date":"2025-08-14","close":17800.0},{"date":"2025-08-18","close":17390.0},{"date":"2025-08-19","close":17580.0},{"date":"2025-08-20","close":17160.0},{"date":"2025-08-21","close":17000.0},{"date":"2025-08-22","close":17000.0},{"date":"2025-08-25","close":16550.0},{"date":"2025-08-26","close":16430.0},{"date":"2025-08-27","close":16490.0},{"date":"2025-08-28","close":16490.0},{"date":"2025-08-29","close":16390.0},{"date":"2025-09-01","close":16040.0},{"date":"2025-09-02","close":16010.0},{"date":"2025-09-03","close":16230.0},{"date":"2025-09-04","close":16280.0},{"date":"2025-09-05","close":16180.0},{"date":"2025-09-08","close":16390.0},{"date":"2025-09-09","close":15990.0},{"date":"2025-09-10","close":15800.0},{"date":"2025-09-11","close":15450.0},{"date":"2025-09-12","close":15720.0},{"date":"2025-09-15","close":15410.0},{"date":"2025-09-16","close":15360.0},{"date":"2025-09-17","close":15570.0},{"date":"2025-09-18","close":15360.0},{"date":"2025-09-19","close":15360.0},{"date":"2025-09-22","close":15410.0},{"date":"2025-09-23","close":15520.0},{"date":"2025-09-24","close":15430.0},{"date":"2025-09-25","close":15380.0},{"date":"2025-09-26","close":15010.0},{"date":"2025-09-29","close":14960.0},{"date":"2025-09-30","close":15150.0},{"date":"2025-10-01","close":14630.0},{"date":"2025-10-02","close":14630.0},{"date":"2025-10-10","close":14010.0},{"date":"2025-10-13","close":13740.0},{"date":"2025-10-14","close":13750.0},{"date":"2025-10-15","close":13590.0},{"date":"2025-10-16","close":13560.0},{"date":"2025-10-17","close":13770.0},{"date":"2025-10-20","close":13600.0},{"date":"2025-10-21","close":13680.0},{"date":"2025-10-22","close":13700.0},{"date":"2025-10-23","close":13550.0},{"date":"2025-10-24","close":13700.0},{"date":"2025-10-27","close":13580.0},{"date":"2025-10-28","close":13530.0},{"date":"2025-10-29","close":13500.0},{"date":"2025-10-30","close":13030.0},{"date":"2025-10-31","close":13090.0},{"date":"2025-11-03","close":12940.0},{"date":"2025-11-04","close":12930.0},{"date":"2025-11-05","close":13070.0},{"date":"2025-11-06","close":12900.0},{"date":"2025-11-07","close":12540.0},{"date":"2025-11-10","close":12380.0},{"date":"2025-11-11","close":12360.0},{"date":"2025-11-12","close":12490.0},{"date":"2025-11-13","close":12290.0},{"date":"2025-11-14","close":12230.0},{"date":"2025-11-17","close":12250.0},{"date":"2025-11-18","close":13110.0},{"date":"2025-11-19","close":13260.0},{"date":"2025-11-20","close":13500.0},{"date":"2025-11-21","close":13490.0},{"date":"2025-11-24","close":13070.0},{"date":"2025-11-25","close":12850.0},{"date":"2025-11-26","close":13200.0},{"date":"2025-11-27","close":12950.0},{"date":"2025-11-28","close":13200.0},{"date":"2025-12-01","close":13100.0},{"date":"2025-12-02","close":13090.0},{"date":"2025-12-03","close":13030.0},{"date":"2025-12-04","close":12840.0},{"date":"2025-12-05","close":12860.0},{"date":"2025-12-08","close":12570.0},{"date":"2025-12-09","close":12910.0},{"date":"2025-12-10","close":12860.0},{"date":"2025-12-11","close":12860.0},{"date":"2025-12-12","close":12600.0},{"date":"2025-12-15","close":13030.0},{"date":"2025-12-16","close":12850.0},{"date":"2025-12-17","close":12850.0},{"date":"2025-12-18","close":12840.0},{"date":"2025-12-19","close":12540.0},{"date":"2025-12-22","close":12850.0},{"date":"2025-12-23","close":12850.0},{"date":"2025-12-24","close":12590.0},{"date":"2025-12-26","close":12960.0},{"date":"2025-12-29","close":12630.0},{"date":"2025-12-30","close":12640.0},{"date":"2026-01-02","close":12500.0},{"date":"2026-01-05","close":11700.0},{"date":"2026-01-06","close":12320.0},{"date":"2026-01-07","close":11500.0},{"date":"2026-01-08","close":11930.0},{"date":"2026-01-09","close":11930.0},{"date":"2026-01-12","close":11870.0},{"date":"2026-01-13","close":11740.0},{"date":"2026-01-14","close":11720.0},{"date":"2026-01-15","close":11760.0},{"date":"2026-01-16","close":11700.0},{"date":"2026-01-19","close":11690.0},{"date":"2026-01-20","close":11820.0},{"date":"2026-01-21","close":11710.0},{"date":"2026-01-22","close":12020.0},{"date":"2026-01-23","close":11750.0},{"date":"2026-01-26","close":11810.0},{"date":"2026-01-27","close":11880.0},{"date":"2026-01-28","close":11770.0},{"date":"2026-01-29","close":11900.0},{"date":"2026-01-30","close":11800.0},{"date":"2026-02-02","close":11700.0},{"date":"2026-02-03","close":11760.0},{"date":"2026-02-04","close":12030.0},{"date":"2026-02-05","close":12040.0},{"date":"2026-02-06","close":12020.0},{"date":"2026-02-09","close":12830.0},{"date":"2026-02-10","close":13050.0},{"date":"2026-02-11","close":12650.0},{"date":"2026-02-12","close":12710.0},{"date":"2026-02-13","close":12140.0},{"date":"2026-02-19","close":11970.0},{"date":"2026-02-20","close":12010.0},{"date":"2026-02-23","close":11970.0},{"date":"2026-02-24","close":11730.0},{"date":"2026-02-25","close":11690.0},{"date":"2026-02-26","close":11510.0},{"date":"2026-02-27","close":11550.0},{"date":"2026-03-03","close":11020.0},{"date":"2026-03-04","close":10780.0},{"date":"2026-03-05","close":7550.0},{"date":"2026-03-06","close":6310.0},{"date":"2026-03-09","close":6200.0},{"date":"2026-03-10","close":6800.0},{"date":"2026-03-11","close":8060.0},{"date":"2026-03-12","close":7570.0},{"date":"2026-03-13","close":7450.0},{"date":"2026-03-16","close":7340.0},{"date":"2026-03-17","close":7460.0},{"date":"2026-03-18","close":7670.0},{"date":"2026-03-19","close":7810.0},{"date":"2026-03-20","close":7820.0},{"date":"2026-03-23","close":7720.0},{"date":"2026-03-24","close":7580.0},{"date":"2026-03-25","close":7590.0},{"date":"2026-03-26","close":7320.0},{"date":"2026-03-27","close":7250.0},{"date":"2026-03-30","close":7210.0},{"date":"2026-03-31","close":7030.0},{"date":"2026-04-01","close":7200.0},{"date":"2026-04-02","close":6930.0},{"date":"2026-04-03","close":6190.0},{"date":"2026-04-06","close":6190.0},{"date":"2026-04-07","close":6070.0},{"date":"2026-04-08","close":6600.0},{"date":"2026-04-09","close":6430.0},{"date":"2026-04-10","close":6500.0},{"date":"2026-04-13","close":6700.0},{"date":"2026-04-14","close":7150.0},{"date":"2026-04-15","close":6970.0},{"date":"2026-04-16","close":6960.0},{"date":"2026-04-17","close":6930.0},{"date":"2026-04-20","close":6950.0},{"date":"2026-04-21","close":6940.0},{"date":"2026-04-22","close":6730.0},{"date":"2026-04-23","close":6660.0},{"date":"2026-04-24","close":6570.0},{"date":"2026-04-27","close":6500.0},{"date":"2026-04-28","close":6320.0},{"date":"2026-04-29","close":6310.0},{"date":"2026-04-30","close":6230.0},{"date":"2026-05-04","close":6120.0},{"date":"2026-05-06","close":5900.0},{"date":"2026-05-07","close":6000.0},{"date":"2026-05-08","close":6060.0},{"date":"2026-05-11","close":5790.0},{"date":"2026-05-12","close":5560.0},{"date":"2026-05-13","close":5690.0},{"date":"2026-05-14","close":5820.0},{"date":"2026-05-15","close":5670.0},{"date":"2026-05-18","close":5640.0},{"date":"2026-05-19","close":5580.0},{"date":"2026-05-20","close":5410.0},{"date":"2026-05-21","close":5480.0},{"date":"2026-05-22","close":5370.0},{"date":"2026-05-26","close":5290.0},{"date":"2026-05-27","close":5470.0},{"date":"2026-05-28","close":5360.0},{"date":"2026-05-29","close":5180.0},{"date":"2026-06-01","close":4640.0},{"date":"2026-06-02","close":4450.0},{"date":"2026-06-04","close":4210.0},{"date":"2026-06-05","close":4380.0},{"date":"2026-06-08","close":4500.0},{"date":"2026-06-09","close":4310.0},{"date":"2026-06-10","close":4250.0},{"date":"2026-06-11","close":3960.0},{"date":"2026-06-12","close":3960.0},{"date":"2026-06-15","close":3960.0},{"date":"2026-06-16","close":3960.0},{"date":"2026-06-17","close":3960.0},{"date":"2026-06-18","close":3960.0},{"date":"2026-06-19","close":3960.0},{"date":"2026-06-22","close":3960.0},{"date":"2026-06-23","close":3960.0},{"date":"2026-06-24","close":3960.0},{"date":"2026-06-25","close":3960.0},{"date":"2026-06-26","close":3960.0},{"date":"2026-06-29","close":3960.0},{"date":"2026-06-30","close":3850.0},{"date":"2026-07-01","close":3275.0},{"date":"2026-07-02","close":3115.0},{"date":"2026-07-03","close":3120.0},{"date":"2026-07-06","close":3595.0},{"date":"2026-07-07","close":3310.0},{"date":"2026-07-08","close":3660.0},{"date":"2026-07-09","close":3420.0},{"date":"2026-07-10","close":3485.0},{"date":"2026-07-13","close":3595.0},{"date":"2026-07-14","close":3535.0},{"date":"2026-07-15","close":3665.0},{"date":"2026-07-16","close":3870.0},{"date":"2026-07-20","close":3880.0},{"date":"2026-07-21","close":4005.0},{"date":"2026-07-22","close":4015.0},{"date":"2026-07-23","close":4045.0},{"date":"2026-07-24","close":3915.0},{"date":"2026-07-27","close":4065.0},{"date":"2026-07-28","close":3995.0},{"date":"2026-07-29","close":3660.0},{"date":"2026-07-30","close":3615.0},{"date":"2026-07-31","close":3400.0},{"date":"2026-08-03","close":3260.0},{"date":"2026-08-04","close":3450.0},{"date":"2026-08-05","close":3500.0},{"date":"2026-08-06","close":4550.0},{"date":"2026-08-07","close":5910.0},{"date":"2026-08-10","close":5750.0},{"date":"2026-08-11","close":5180.0},{"date":"2026-08-12","close":5260.0},{"date":"2026-08-13","close":4855.0},{"date":"2026-08-14","close":4865.0},{"date":"2026-08-18","close":4980.0},{"date":"2026-08-19","close":5200.0},{"date":"2026-08-20","close":5070.0},{"date":"2026-08-21","close":5050.0},{"date":"2026-08-24","close":4750.0},{"date":"2026-08-25","close":4835.0},{"date":"2026-08-26","close":4670.0},{"date":"2026-08-27","close":4305.0},{"date":"2026-08-28","close":4305.0},{"date":"2026-08-31","close":4410.0},{"date":"2026-09-01","close":4430.0},{"date":"2026-09-02","close":4360.0},{"date":"2026-09-03","close":4510.0},{"date":"2026-09-04","close":4480.0},{"date":"2026-09-07","close":4360.0},{"date":"2026-09-08","close":4370.0},{"date":"2026-09-09","close":4290.0},{"date":"2026-09-10","close":4390.0},{"date":"2026-09-11","close":4320.0},{"date":"2026-09-14","close":4185.0},{"date":"2026-09-15","close":4335.0},{"date":"2026-09-16","close":4240.0},{"date":"2026-09-17","close":4175.0},{"date":"2026-09-18","close":4150.0},{"date":"2026-09-21","close":4145.0},{"date":"2026-09-22","close":4180.0},{"date":"2026-09-23","close":4105.0},{"date":"2026-09-28","close":4070.0},{"date":"2026-09-29","close":4035.0},{"date":"2026-09-30","close":3945.0},{"date":"2026-10-01","close":4035.0},{"date":"2026-10-02","close":4165.0},{"date":"2026-10-06","close":4225.0},{"date":"2026-10-07","close":4275.0},{"date":"2026-10-08","close":4375.0},{"date":"2026-10-12","close":4935.0},{"date":"2026-10-13","close":5050.0},{"date":"2026-10-14","close":6370.0},{"date":"2026-10-15","close":5890.0},{"date":"2026-10-16","close":5940.0},{"date":"2026-10-19","close":6470.0},{"date":"2026-10-20","close":6550.0},{"date":"2026-10-21","close":6740.0},{"date":"2026-10-22","close":7330.0},{"date":"2026-10-23","close":6800.0}],"chart_data":[{"date":"2024-10-23","open":15320,"high":15480,"low":15120,"close":15380,"volume":7917,"rsi_14":66.86,"sma_20":14714.0,"sma_60":14717.67,"sma_120":16179.58},{"date":"2024-10-24","open":15380,"high":15470,"low":15120,"close":15430,"volume":6357,"rsi_14":65.95,"sma_20":14809.0,"sma_60":14710.0,"sma_120":16163.75},{"date":"2024-10-25","open":15430,"high":15500,"low":15230,"close":15400,"volume":6748,"rsi_14":60.96,"sma_20":14902.0,"sma_60":14701.0,"sma_120":16144.17},{"date":"2024-10-28","open":15400,"high":17220,"low":15030,"close":15410,"volume":271770,"rsi_14":63.84,"sma_20":14994.5,"sma_60":14693.0,"sma_120":16121.83},{"date":"2024-10-29","open":15280,"high":15470,"low":14820,"close":14940,"volume":29981,"rsi_14":56.38,"sma_20":15049.0,"sma_60":14677.5,"sma_120":16094.33},{"date":"2024-10-30","open":14940,"high":15090,"low":14850,"close":14910,"volume":10282,"rsi_14":46.39,"sma_20":15105.5,"sma_60":14659.33,"sma_120":16066.58},{"date":"2024-10-31","open":14940,"high":15940,"low":14910,"close":15510,"volume":28486,"rsi_14":50.71,"sma_20":15201.0,"sma_60":14657.17,"sma_120":16043.83},{"date":"2024-11-01","open":15280,"high":15500,"low":15120,"close":15230,"volume":6009,"rsi_14":49.2,"sma_20":15273.0,"sma_60":14651.33,"sma_120":16018.33},{"date":"2024-11-04","open":15070,"high":15220,"low":15000,"close":15050,"volume":4517,"rsi_14":45.93,"sma_20":15305.5,"sma_60":14622.17,"sma_120":15991.83},{"date":"2024-11-05","open":15470,"high":15470,"low":15040,"close":15040,"volume":4526,"rsi_14":25.93,"sma_20":15347.5,"sma_60":14604.5,"sma_120":15966.0},{"date":"2024-11-06","open":15680,"high":15680,"low":14630,"close":15020,"volume":10987,"rsi_14":31.94,"sma_20":15381.5,"sma_60":14603.17,"sma_120":15940.0},{"date":"2024-11-07","open":15020,"high":15290,"low":14800,"close":15000,"volume":6186,"rsi_14":32.94,"sma_20":15372.0,"sma_60":14599.83,"sma_120":15912.83},{"date":"2024-11-08","open":14850,"high":15000,"low":14000,"close":14720,"volume":5510,"rsi_14":38.89,"sma_20":15335.5,"sma_60":14583.33,"sma_120":15881.33},{"date":"2024-11-11","open":14720,"high":14970,"low":14210,"close":14700,"volume":15699,"rsi_14":34.95,"sma_20":15305.5,"sma_60":14568.33,"sma_120":15845.5},{"date":"2024-11-12","open":14990,"high":14990,"low":14200,"close":14270,"volume":6529,"rsi_14":27.16,"sma_20":15248.5,"sma_60":14547.0,"sma_120":15805.17},{"date":"2024-11-13","open":14270,"high":14400,"low":14020,"close":14270,"volume":11290,"rsi_14":25.63,"sma_20":15132.0,"sma_60":14530.83,"sma_120":15765.33},{"date":"2024-11-14","open":14270,"high":14660,"low":13810,"close":14270,"volume":6059,"rsi_14":25.96,"sma_20":15047.0,"sma_60":14514.83,"sma_120":15736.67},{"date":"2024-11-15","open":14290,"high":14570,"low":14020,"close":14290,"volume":6246,"rsi_14":26.27,"sma_20":14968.0,"sma_60":14497.33,"sma_120":15710.58},{"date":"2024-11-18","open":14300,"high":14980,"low":13550,"close":14440,"volume":15651,"rsi_14":37.75,"sma_20":14930.0,"sma_60":14483.67,"sma_120":15686.58},{"date":"2024-11-19","open":14420,"high":14760,"low":14410,"close":14510,"volume":4792,"rsi_14":40.38,"sma_20":14889.5,"sma_60":14471.83,"sma_120":15663.17},{"date":"2024-11-20","open":14780,"high":15540,"low":14480,"close":14550,"volume":26686,"rsi_14":18.42,"sma_20":14848.0,"sma_60":14460.83,"sma_120":15636.92},{"date":"2024-11-21","open":14550,"high":15200,"low":14530,"close":14930,"volume":12204,"rsi_14":40.74,"sma_20":14823.0,"sma_60":14456.83,"sma_120":15615.33},{"date":"2024-11-22","open":14950,"high":15370,"low":14950,"close":15310,"volume":21475,"rsi_14":57.14,"sma_20":14818.5,"sma_60":14459.0,"sma_120":15594.58},{"date":"2024-11-25","open":15270,"high":15490,"low":15200,"close":15270,"volume":6363,"rsi_14":56.22,"sma_20":14811.5,"sma_60":14459.67,"sma_120":15576.25},{"date":"2024-11-26","open":15270,"high":15490,"low":15020,"close":15100,"volume":11422,"rsi_14":52.0,"sma_20":14819.5,"sma_60":14461.0,"sma_120":15558.75},{"date":"2024-11-27","open":15100,"high":16300,"low":14750,"close":15860,"volume":44749,"rsi_14":65.69,"sma_20":14867.0,"sma_60":14475.0,"sma_120":15540.83},{"date":"2024-11-28","open":15820,"high":17450,"low":15820,"close":17320,"volume":173021,"rsi_14":83.16,"sma_20":14957.5,"sma_60":14513.67,"sma_120":15534.33},{"date":"2024-11-29","open":17020,"high":17800,"low":16710,"close":17690,"volume":102034,"rsi_14":85.01,"sma_20":15080.5,"sma_60":14559.5,"sma_120":15530.92},{"date":"2024-12-02","open":17720,"high":18000,"low":16900,"close":17550,"volume":54983,"rsi_14":91.21,"sma_20":15205.5,"sma_60":14606.33,"sma_120":15526.33},{"date":"2024-12-03","open":17780,"high":17820,"low":14920,"close":15010,"volume":93511,"rsi_14":55.67,"sma_20":15204.0,"sma_60":14621.5,"sma_120":15501.83},{"date":"2024-12-04","open":14980,"high":15350,"low":14550,"close":15250,"volume":30595,"rsi_14":57.25,"sma_20":15215.5,"sma_60":14656.5,"sma_120":15460.58},{"date":"2024-12-05","open":15400,"high":15570,"low":14800,"close":14850,"volume":13053,"rsi_14":53.92,"sma_20":15208.0,"sma_60":14689.0,"sma_120":15417.67},{"date":"2024-12-06","open":15100,"high":15100,"low":14500,"close":14920,"volume":8849,"rsi_14":53.4,"sma_20":15218.0,"sma_60":14716.67,"sma_120":15372.0},{"date":"2024-12-09","open":14920,"high":14920,"low":14270,"close":14470,"volume":19554,"rsi_14":49.73,"sma_20":15206.5,"sma_60":14752.0,"sma_120":15329.0},{"date":"2024-12-10","open":14470,"high":15490,"low":14360,"close":15150,"volume":8043,"rsi_14":53.71,"sma_20":15250.5,"sma_60":14798.67,"sma_120":15296.92},{"date":"2024-12-11","open":15500,"high":15940,"low":15100,"close":15220,"volume":18822,"rsi_14":51.87,"sma_20":15298.0,"sma_60":14846.83,"sma_120":15270.0},{"date":"2024-12-12","open":15070,"high":15840,"low":14860,"close":15000,"volume":26773,"rsi_14":47.96,"sma_20":15334.5,"sma_60":14888.83,"sma_120":15239.83},{"date":"2024-12-13","open":15660,"high":15660,"low":14700,"close":15060,"volume":55865,"rsi_14":48.62,"sma_20":15373.0,"sma_60":14915.17,"sma_120":15216.5},{"date":"2024-12-16","open":15100,"high":15120,"low":14510,"close":14990,"volume":13555,"rsi_14":49.27,"sma_20":15400.5,"sma_60":14944.83,"sma_120":15193.33},{"date":"2024-12-17","open":14880,"high":15530,"low":14850,"close":15010,"volume":13065,"rsi_14":43.74,"sma_20":15425.5,"sma_60":14974.17,"sma_120":15173.5},{"date":"2024-12-18","open":15010,"high":15370,"low":14050,"close":14890,"volume":26434,"rsi_14":27.71,"sma_20":15442.5,"sma_60":15001.5,"sma_120":15153.83},{"date":"2024-12-19","open":14810,"high":16530,"low":14810,"close":16210,"volume":120379,"rsi_14":38.44,"sma_20":15506.5,"sma_60":15046.17,"sma_120":15146.42},{"date":"2024-12-20","open":16210,"high":16500,"low":14910,"close":14960,"volume":58697,"rsi_14":32.76,"sma_20":15489.0,"sma_60":15069.83,"sma_120":15129.5},{"date":"2024-12-23","open":15240,"high":15250,"low":14830,"close":15170,"volume":12728,"rsi_14":51.54,"sma_20":15484.0,"sma_60":15096.67,"sma_120":15115.08},{"date":"2024-12-24","open":15160,"high":15160,"low":14940,"close":14990,"volume":8997,"rsi_14":47.46,"sma_20":15478.5,"sma_60":15115.67,"sma_120":15099.25},{"date":"2024-12-26","open":14990,"high":15690,"low":14210,"close":15180,"volume":94204,"rsi_14":53.36,"sma_20":15444.5,"sma_60":15139.0,"sma_120":15086.83},{"date":"2024-12-27","open":15180,"high":15520,"low":14900,"close":15200,"volume":76783,"rsi_14":52.88,"sma_20":15338.5,"sma_60":15165.67,"sma_120":15076.17},{"date":"2024-12-30","open":15140,"high":15300,"low":14860,"close":14860,"volume":19431,"rsi_14":54.11,"sma_20":15197.0,"sma_60":15183.5,"sma_120":15066.25},{"date":"2025-01-02","open":14890,"high":15000,"low":14510,"close":14680,"volume":12424,"rsi_14":44.47,"sma_20":15053.5,"sma_60":15188.17,"sma_120":15053.33},{"date":"2025-01-03","open":14680,"high":14870,"low":14600,"close":14710,"volume":5821,"rsi_14":43.94,"sma_20":15038.5,"sma_60":15196.67,"sma_120":15038.83},{"date":"2025-01-06","open":14710,"high":14880,"low":14590,"close":14720,"volume":6479,"rsi_14":46.5,"sma_20":15012.0,"sma_60":15203.0,"sma_120":15023.33},{"date":"2025-01-07","open":14530,"high":14790,"low":14530,"close":14680,"volume":14425,"rsi_14":45.23,"sma_20":15003.5,"sma_60":15194.5,"sma_120":15005.33},{"date":"2025-01-08","open":14680,"high":14780,"low":14450,"close":14680,"volume":20483,"rsi_14":46.04,"sma_20":14991.5,"sma_60":15181.67,"sma_120":14988.5},{"date":"2025-01-09","open":14950,"high":14950,"low":14450,"close":14600,"volume":5575,"rsi_14":44.84,"sma_20":14998.0,"sma_60":15170.0,"sma_120":14972.5},{"date":"2025-01-10","open":14520,"high":14740,"low":14430,"close":14600,"volume":4501,"rsi_14":46.23,"sma_20":14970.5,"sma_60":15156.5,"sma_120":14956.25},{"date":"2025-01-13","open":14600,"high":14770,"low":14520,"close":14570,"volume":4725,"rsi_14":17.97,"sma_20":14938.0,"sma_60":15122.67,"sma_120":14940.0},{"date":"2025-01-14","open":14570,"high":14650,"low":14300,"close":14540,"volume":8421,"rsi_14":34.33,"sma_20":14915.0,"sma_60":15098.83,"sma_120":14927.0},{"date":"2025-01-15","open":14540,"high":14660,"low":14400,"close":14530,"volume":8508,"rsi_14":21.93,"sma_20":14888.5,"sma_60":15076.5,"sma_120":14912.75},{"date":"2025-01-16","open":14550,"high":14590,"low":14420,"close":14530,"volume":10763,"rsi_14":26.04,"sma_20":14865.5,"sma_60":15065.33,"sma_120":14901.08},{"date":"2025-01-17","open":14520,"high":14550,"low":13990,"close":14530,"volume":12252,"rsi_14":7.79,"sma_20":14841.5,"sma_60":15052.17,"sma_120":14889.25},{"date":"2025-01-20","open":14530,"high":14590,"low":14220,"close":14460,"volume":13808,"rsi_14":4.88,"sma_20":14820.0,"sma_60":15036.83,"sma_120":14877.25},{"date":"2025-01-21","open":14080,"high":14370,"low":13990,"close":14040,"volume":19458,"rsi_14":4.44,"sma_20":14711.5,"sma_60":15013.67,"sma_120":14861.83},{"date":"2025-01-22","open":13940,"high":14290,"low":13250,"close":13830,"volume":53008,"rsi_14":4.3,"sma_20":14655.0,"sma_60":14987.5,"sma_120":14844.25},{"date":"2025-01-23","open":13710,"high":13890,"low":13410,"close":13840,"volume":13142,"rsi_14":2.2,"sma_20":14588.5,"sma_60":14961.33,"sma_120":14827.17},{"date":"2025-01-24","open":13750,"high":13990,"low":13400,"close":13840,"volume":5244,"rsi_14":1.11,"sma_20":14531.0,"sma_60":14943.0,"sma_120":14810.25},{"date":"2025-01-31","open":13800,"high":13830,"low":13440,"close":13650,"volume":4342,"rsi_14":0.95,"sma_20":14454.5,"sma_60":14922.0,"sma_120":14790.67},{"date":"2025-02-03","open":13500,"high":13660,"low":12900,"close":13650,"volume":21403,"rsi_14":0.95,"sma_20":14377.0,"sma_60":14891.0,"sma_120":14774.08},{"date":"2025-02-04","open":13600,"high":13650,"low":13010,"close":13280,"volume":13240,"rsi_14":0.75,"sma_20":14298.0,"sma_60":14858.5,"sma_120":14754.92},{"date":"2025-02-05","open":13280,"high":13280,"low":13120,"close":13230,"volume":6023,"rsi_14":0.72,"sma_20":14225.5,"sma_60":14828.17,"sma_120":14725.17},{"date":"2025-02-06","open":13230,"high":14240,"low":13230,"close":13460,"volume":24872,"rsi_14":15.09,"sma_20":14163.0,"sma_60":14801.83,"sma_120":14703.17},{"date":"2025-02-07","open":13500,"high":14330,"low":13410,"close":13570,"volume":34500,"rsi_14":20.96,"sma_20":14105.5,"sma_60":14777.67,"sma_120":14690.42},{"date":"2025-02-10","open":13110,"high":13460,"low":12000,"close":13140,"volume":58041,"rsi_14":16.75,"sma_20":14028.5,"sma_60":14746.67,"sma_120":14673.25},{"date":"2025-02-11","open":13140,"high":13290,"low":13060,"close":13080,"volume":7113,"rsi_14":16.28,"sma_20":13948.5,"sma_60":14719.33,"sma_120":14651.33},{"date":"2025-02-12","open":13080,"high":13500,"low":12820,"close":13070,"volume":12443,"rsi_14":16.2,"sma_20":13872.0,"sma_60":14692.17,"sma_120":14630.25},{"date":"2025-02-13","open":13080,"high":13180,"low":12400,"close":12850,"volume":19554,"rsi_14":15.15,"sma_20":13784.5,"sma_60":14668.5,"sma_120":14607.75},{"date":"2025-02-14","open":12740,"high":12940,"low":12600,"close":12850,"volume":14512,"rsi_14":18.52,"sma_20":13698.5,"sma_60":14644.83,"sma_120":14587.83},{"date":"2025-02-17","open":14000,"high":14000,"low":12890,"close":13260,"volume":37064,"rsi_14":36.36,"sma_20":13634.5,"sma_60":14628.0,"sma_120":14571.42},{"date":"2025-02-18","open":13260,"high":13690,"low":13100,"close":13680,"volume":10660,"rsi_14":46.8,"sma_20":13592.0,"sma_60":14617.83,"sma_120":14557.58},{"date":"2025-02-19","open":13740,"high":14380,"low":13500,"close":14380,"volume":28228,"rsi_14":58.44,"sma_20":13584.5,"sma_60":14616.83,"sma_120":14550.25},{"date":"2025-02-20","open":14380,"high":14990,"low":14100,"close":14540,"volume":32611,"rsi_14":64.04,"sma_20":13585.0,"sma_60":14617.33,"sma_120":14544.58},{"date":"2025-02-21","open":14500,"high":14980,"low":14500,"close":14860,"volume":13968,"rsi_14":67.34,"sma_20":13605.0,"sma_60":14622.5,"sma_120":14541.67},{"date":"2025-02-24","open":14820,"high":14860,"low":14120,"close":14420,"volume":13833,"rsi_14":66.01,"sma_20":13624.0,"sma_60":14614.0,"sma_120":14535.42},{"date":"2025-02-25","open":14250,"high":14500,"low":14000,"close":14310,"volume":18221,"rsi_14":64.92,"sma_20":13648.0,"sma_60":14597.33,"sma_120":14528.17},{"date":"2025-02-26","open":14160,"high":14660,"low":13390,"close":13620,"volume":38383,"rsi_14":51.96,"sma_20":13637.0,"sma_60":14569.83,"sma_120":14514.75},{"date":"2025-02-27","open":13870,"high":13870,"low":12680,"close":13430,"volume":44240,"rsi_14":48.32,"sma_20":13616.5,"sma_60":14542.0,"sma_120":14501.5},{"date":"2025-02-28","open":13470,"high":13630,"low":13070,"close":13130,"volume":15515,"rsi_14":49.88,"sma_20":13590.5,"sma_60":14496.5,"sma_120":14485.75},{"date":"2025-03-04","open":13010,"high":13670,"low":13010,"close":13370,"volume":8022,"rsi_14":53.44,"sma_20":13576.5,"sma_60":14430.67,"sma_120":14472.17},{"date":"2025-03-05","open":13260,"high":13570,"low":13080,"close":13240,"volume":5296,"rsi_14":51.96,"sma_20":13574.5,"sma_60":14356.5,"sma_120":14458.0},{"date":"2025-03-06","open":13430,"high":13490,"low":13050,"close":13240,"volume":4815,"rsi_14":54.74,"sma_20":13575.0,"sma_60":14284.67,"sma_120":14445.5},{"date":"2025-03-07","open":13110,"high":13250,"low":12980,"close":13050,"volume":8066,"rsi_14":52.33,"sma_20":13554.5,"sma_60":14252.0,"sma_120":14436.75},{"date":"2025-03-10","open":12850,"high":13090,"low":12560,"close":12920,"volume":32597,"rsi_14":45.77,"sma_20":13522.0,"sma_60":14213.17,"sma_120":14434.83},{"date":"2025-03-11","open":12910,"high":13170,"low":12450,"close":13060,"volume":22722,"rsi_14":41.71,"sma_20":13518.0,"sma_60":14183.33,"sma_120":14436.17},{"date":"2025-03-12","open":13180,"high":13330,"low":13070,"close":13120,"volume":2928,"rsi_14":29.68,"sma_20":13520.0,"sma_60":14153.33,"sma_120":14435.0},{"date":"2025-03-13","open":13120,"high":13310,"low":12960,"close":13030,"volume":14624,"rsi_14":25.08,"sma_20":13518.0,"sma_60":14129.33,"sma_120":14440.67},{"date":"2025-03-14","open":13030,"high":13150,"low":12850,"close":13000,"volume":4305,"rsi_14":16.06,"sma_20":13525.5,"sma_60":14093.5,"sma_120":14446.08},{"date":"2025-03-17","open":13240,"high":13250,"low":12940,"close":12960,"volume":9271,"rsi_14":18.8,"sma_20":13531.0,"sma_60":14055.83,"sma_120":14451.33},{"date":"2025-03-18","open":12960,"high":13020,"low":12870,"close":12960,"volume":8426,"rsi_14":19.73,"sma_20":13516.0,"sma_60":14021.83,"sma_120":14455.33},{"date":"2025-03-19","open":12960,"high":13060,"low":12750,"close":12960,"volume":2671,"rsi_14":28.57,"sma_20":13480.0,"sma_60":13986.83,"sma_120":14451.0},{"date":"2025-03-20","open":12990,"high":14440,"low":12740,"close":14440,"volume":74127,"rsi_14":67.84,"sma_20":13483.0,"sma_60":13977.67,"sma_120":14461.25},{"date":"2025-03-21","open":15000,"high":15100,"low":13810,"close":14160,"volume":46969,"rsi_14":68.33,"sma_20":13464.0,"sma_60":13963.5,"sma_120":14468.83},{"date":"2025-03-24","open":14040,"high":14490,"low":13810,"close":13960,"volume":10739,"rsi_14":60.65,"sma_20":13419.0,"sma_60":13948.0,"sma_120":14474.75},{"date":"2025-03-25","open":13800,"high":14800,"low":13800,"close":13960,"volume":16985,"rsi_14":63.64,"sma_20":13396.0,"sma_60":13910.5,"sma_120":14478.33},{"date":"2025-03-26","open":14300,"high":14300,"low":13820,"close":13910,"volume":9672,"rsi_14":62.45,"sma_20":13376.0,"sma_60":13893.0,"sma_120":14481.42},{"date":"2025-03-27","open":13760,"high":14230,"low":13500,"close":13500,"volume":7730,"rsi_14":57.73,"sma_20":13370.0,"sma_60":13865.17,"sma_120":14480.92},{"date":"2025-03-28","open":13460,"high":13690,"low":13090,"close":13140,"volume":13130,"rsi_14":53.5,"sma_20":13355.5,"sma_60":13834.33,"sma_120":14475.0},{"date":"2025-03-31","open":13140,"high":14450,"low":12860,"close":13960,"volume":41499,"rsi_14":61.78,"sma_20":13397.0,"sma_60":13814.0,"sma_120":14476.5},{"date":"2025-04-01","open":13960,"high":13990,"low":13540,"close":13830,"volume":12758,"rsi_14":59.13,"sma_20":13420.0,"sma_60":13791.17,"sma_120":14478.42},{"date":"2025-04-02","open":13810,"high":14160,"low":13660,"close":13710,"volume":6735,"rsi_14":58.67,"sma_20":13443.5,"sma_60":13772.0,"sma_120":14477.75},{"date":"2025-04-03","open":13700,"high":14250,"low":13650,"close":13970,"volume":11129,"rsi_14":61.69,"sma_20":13480.0,"sma_60":13760.17,"sma_120":14474.17},{"date":"2025-04-04","open":13820,"high":14010,"low":13740,"close":13830,"volume":8523,"rsi_14":60.24,"sma_20":13519.0,"sma_60":13745.5,"sma_120":14471.08},{"date":"2025-04-07","open":13750,"high":14120,"low":13750,"close":13980,"volume":20675,"rsi_14":61.59,"sma_20":13572.0,"sma_60":13733.17,"sma_120":14468.08},{"date":"2025-04-08","open":13920,"high":14380,"low":13900,"close":14040,"volume":15903,"rsi_14":62.11,"sma_20":13621.0,"sma_60":13722.5,"sma_120":14458.5},{"date":"2025-04-09","open":14050,"high":14390,"low":13810,"close":13810,"volume":11184,"rsi_14":40.19,"sma_20":13655.5,"sma_60":13708.0,"sma_120":14444.83},{"date":"2025-04-10","open":14400,"high":14400,"low":13810,"close":14210,"volume":7861,"rsi_14":50.75,"sma_20":13714.5,"sma_60":13701.5,"sma_120":14435.75},{"date":"2025-04-11","open":14210,"high":15150,"low":14190,"close":15000,"volume":52890,"rsi_14":63.27,"sma_20":13814.5,"sma_60":13708.17,"sma_120":14432.33},{"date":"2025-04-14","open":15000,"high":15720,"low":14860,"close":15710,"volume":27864,"rsi_14":68.9,"sma_20":13952.0,"sma_60":13727.17,"sma_120":14424.92},{"date":"2025-04-15","open":15750,"high":16270,"low":15650,"close":16260,"volume":44757,"rsi_14":72.9,"sma_20":14117.0,"sma_60":13755.83,"sma_120":14427.33},{"date":"2025-04-16","open":16260,"high":17430,"low":16230,"close":17300,"volume":76798,"rsi_14":82.99,"sma_20":14334.0,"sma_60":13802.0,"sma_120":14439.25},{"date":"2025-04-17","open":17300,"high":17450,"low":16640,"close":17280,"volume":39858,"rsi_14":88.19,"sma_20":14476.0,"sma_60":13847.83,"sma_120":14456.58},{"date":"2025-04-18","open":17280,"high":17620,"low":17000,"close":17280,"volume":49461,"rsi_14":86.09,"sma_20":14632.0,"sma_60":13893.67,"sma_120":14472.92},{"date":"2025-04-21","open":17300,"high":18230,"low":17300,"close":17540,"volume":68271,"rsi_14":89.22,"sma_20":14811.0,"sma_60":13945.0,"sma_120":14490.92},{"date":"2025-04-22","open":17700,"high":18600,"low":17010,"close":17180,"volume":62592,"rsi_14":84.91,"sma_20":14972.0,"sma_60":13997.33,"sma_120":14505.5},{"date":"2025-04-23","open":17760,"high":17770,"low":17010,"close":17010,"volume":28222,"rsi_14":81.15,"sma_20":15127.0,"sma_60":14050.33,"sma_120":14518.92},{"date":"2025-04-24","open":17010,"high":17200,"low":16700,"close":16790,"volume":25324,"rsi_14":79.84,"sma_20":15291.5,"sma_60":14099.5,"sma_120":14530.42},{"date":"2025-04-25","open":16980,"high":16980,"low":16580,"close":16720,"volume":17747,"rsi_14":78.07,"sma_20":15470.5,"sma_60":14147.5,"sma_120":14545.25},{"date":"2025-04-28","open":16700,"high":16900,"low":16010,"close":16010,"volume":24364,"rsi_14":67.81,"sma_20":15573.0,"sma_60":14186.83,"sma_120":14554.42},{"date":"2025-04-29","open":15860,"high":17000,"low":15750,"close":16500,"volume":18737,"rsi_14":73.23,"sma_20":15706.5,"sma_60":14234.33,"sma_120":14562.67},{"date":"2025-04-30","open":16340,"high":17000,"low":16310,"close":16370,"volume":10860,"rsi_14":69.57,"sma_20":15839.5,"sma_60":14285.83,"sma_120":14572.17},{"date":"2025-05-02","open":16400,"high":16940,"low":16370,"close":16530,"volume":15824,"rsi_14":65.64,"sma_20":15967.5,"sma_60":14340.83,"sma_120":14584.5},{"date":"2025-05-07","open":16500,"high":16920,"low":16330,"close":16880,"volume":22942,"rsi_14":62.91,"sma_20":16120.0,"sma_60":14397.83,"sma_120":14599.83},{"date":"2025-05-08","open":16910,"high":17480,"low":16320,"close":16620,"volume":24815,"rsi_14":54.25,"sma_20":16252.0,"sma_60":14448.67,"sma_120":14613.17},{"date":"2025-05-09","open":16520,"high":16970,"low":16100,"close":16470,"volume":7231,"rsi_14":37.61,"sma_20":16373.5,"sma_60":14504.17,"sma_120":14625.42},{"date":"2025-05-12","open":16480,"high":16630,"low":16310,"close":16550,"volume":16709,"rsi_14":39.3,"sma_20":16510.5,"sma_60":14562.0,"sma_120":14640.67},{"date":"2025-05-13","open":16550,"high":17500,"low":16470,"close":17490,"volume":23561,"rsi_14":52.41,"sma_20":16674.5,"sma_60":14635.67,"sma_120":14663.92},{"date":"2025-05-14","open":17500,"high":17500,"low":16840,"close":16940,"volume":12885,"rsi_14":43.53,"sma_20":16771.5,"sma_60":14703.83,"sma_120":14686.17},{"date":"2025-05-15","open":16940,"high":16940,"low":16250,"close":16490,"volume":14912,"rsi_14":42.71,"sma_20":16810.5,"sma_60":14764.5,"sma_120":14704.67},{"date":"2025-05-16","open":16480,"high":16550,"low":15780,"close":15850,"volume":9861,"rsi_14":38.85,"sma_20":16790.0,"sma_60":14807.67,"sma_120":14717.83},{"date":"2025-05-19","open":15900,"high":15940,"low":15210,"close":15480,"volume":21749,"rsi_14":37.76,"sma_20":16699.0,"sma_60":14837.67,"sma_120":14727.75},{"date":"2025-05-20","open":16930,"high":16930,"low":15220,"close":15350,"volume":27516,"rsi_14":37.34,"sma_20":16602.5,"sma_60":14853.83,"sma_120":14735.33},{"date":"2025-05-21","open":15250,"high":16100,"low":15070,"close":15400,"volume":17283,"rsi_14":43.58,"sma_20":16508.5,"sma_60":14868.17,"sma_120":14742.75},{"date":"2025-05-22","open":15400,"high":15500,"low":14640,"close":14920,"volume":11360,"rsi_14":33.33,"sma_20":16377.5,"sma_60":14869.17,"sma_120":14745.83},{"date":"2025-05-23","open":14930,"high":15100,"low":14620,"close":14650,"volume":15842,"rsi_14":32.38,"sma_20":16251.0,"sma_60":14873.0,"sma_120":14743.5},{"date":"2025-05-26","open":15050,"high":17290,"low":15050,"close":15240,"volume":198116,"rsi_14":37.85,"sma_20":16162.5,"sma_60":14888.5,"sma_120":14742.92},{"date":"2025-05-27","open":15180,"high":16300,"low":15100,"close":15400,"volume":45021,"rsi_14":35.55,"sma_20":16093.0,"sma_60":14918.17,"sma_120":14744.0},{"date":"2025-05-28","open":15350,"high":15520,"low":15150,"close":15450,"volume":22111,"rsi_14":38.09,"sma_20":16029.5,"sma_60":14951.83,"sma_120":14746.92},{"date":"2025-05-29","open":15600,"high":16390,"low":15560,"close":15990,"volume":29595,"rsi_14":45.47,"sma_20":16028.5,"sma_60":14999.5,"sma_120":14748.0},{"date":"2025-05-30","open":15910,"high":16290,"low":15650,"close":16000,"volume":20292,"rsi_14":44.74,"sma_20":16003.5,"sma_60":15043.33,"sma_120":14737.0},{"date":"2025-06-02","open":15550,"high":16140,"low":15550,"close":15690,"volume":20170,"rsi_14":30.43,"sma_20":15969.5,"sma_60":15084.17,"sma_120":14720.33},{"date":"2025-06-04","open":15310,"high":15720,"low":15130,"close":15140,"volume":18822,"rsi_14":30.43,"sma_20":15900.0,"sma_60":15115.83,"sma_120":14700.25},{"date":"2025-06-05","open":15150,"high":15420,"low":15050,"close":15190,"volume":17151,"rsi_14":34.52,"sma_20":15815.5,"sma_60":15151.5,"sma_120":14701.75},{"date":"2025-06-09","open":15600,"high":15780,"low":15100,"close":15380,"volume":18623,"rsi_14":43.73,"sma_20":15753.5,"sma_60":15192.5,"sma_120":14702.83},{"date":"2025-06-10","open":15990,"high":15990,"low":14900,"close":14900,"volume":26542,"rsi_14":42.49,"sma_20":15675.0,"sma_60":15223.17,"sma_120":14703.25},{"date":"2025-06-11","open":14900,"high":15970,"low":14810,"close":15500,"volume":27935,"rsi_14":51.73,"sma_20":15622.5,"sma_60":15262.83,"sma_120":14708.08},{"date":"2025-06-12","open":15500,"high":15900,"low":15110,"close":15330,"volume":24611,"rsi_14":49.21,"sma_20":15514.5,"sma_60":15301.17,"sma_120":14715.25},{"date":"2025-06-13","open":15510,"high":15510,"low":14790,"close":14930,"volume":20628,"rsi_14":50.11,"sma_20":15414.0,"sma_60":15333.33,"sma_120":14713.42},{"date":"2025-06-16","open":14930,"high":15360,"low":13950,"close":14670,"volume":29039,"rsi_14":50.23,"sma_20":15323.0,"sma_60":15361.83,"sma_120":14708.83},{"date":"2025-06-17","open":14430,"high":15210,"low":14300,"close":14820,"volume":62698,"rsi_14":44.64,"sma_20":15271.5,"sma_60":15392.83,"sma_120":14707.33},{"date":"2025-06-18","open":14910,"high":15000,"low":14250,"close":14870,"volume":25015,"rsi_14":43.04,"sma_20":15241.0,"sma_60":15424.67,"sma_120":14705.75},{"date":"2025-06-19","open":14870,"high":14940,"low":14200,"close":14200,"volume":48960,"rsi_14":35.89,"sma_20":15183.5,"sma_60":15420.67,"sma_120":14699.17},{"date":"2025-06-20","open":14220,"high":14490,"low":14210,"close":14480,"volume":11151,"rsi_14":31.89,"sma_20":15137.5,"sma_60":15426.0,"sma_120":14694.75},{"date":"2025-06-23","open":14400,"high":15170,"low":14100,"close":14430,"volume":29466,"rsi_14":31.35,"sma_20":15113.0,"sma_60":15433.83,"sma_120":14690.92},{"date":"2025-06-24","open":14420,"high":14460,"low":14060,"close":14080,"volume":20156,"rsi_14":31.06,"sma_20":15084.5,"sma_60":15435.83,"sma_120":14673.17},{"date":"2025-06-25","open":14100,"high":14370,"low":14010,"close":14100,"volume":22760,"rsi_14":36.02,"sma_20":15027.5,"sma_60":15439.0,"sma_120":14666.0},{"date":"2025-06-26","open":14020,"high":14140,"low":13950,"close":14000,"volume":11123,"rsi_14":34.22,"sma_20":14957.5,"sma_60":15447.33,"sma_120":14656.25},{"date":"2025-06-27","open":14030,"high":14880,"low":13950,"close":14180,"volume":16524,"rsi_14":34.04,"sma_20":14894.0,"sma_60":15464.67,"sma_120":14649.5},{"date":"2025-06-30","open":14200,"high":14250,"low":14060,"close":14170,"volume":4966,"rsi_14":38.91,"sma_20":14803.0,"sma_60":15468.17,"sma_120":14641.08},{"date":"2025-07-01","open":14170,"high":14250,"low":14060,"close":14200,"volume":9331,"rsi_14":26.1,"sma_20":14713.0,"sma_60":15474.33,"sma_120":14632.75},{"date":"2025-07-02","open":14140,"high":14190,"low":13930,"close":14000,"volume":4843,"rsi_14":25.82,"sma_20":14628.5,"sma_60":15479.17,"sma_120":14625.58},{"date":"2025-07-03","open":14000,"high":14180,"low":13980,"close":14100,"volume":11350,"rsi_14":33.06,"sma_20":14576.5,"sma_60":15481.33,"sma_120":14620.75},{"date":"2025-07-04","open":14100,"high":14290,"low":14030,"close":14090,"volume":6643,"rsi_14":36.82,"sma_20":14521.5,"sma_60":15485.67,"sma_120":14615.58},{"date":"2025-07-07","open":14090,"high":15000,"low":13610,"close":14180,"volume":227498,"rsi_14":35.05,"sma_20":14461.5,"sma_60":15489.0,"sma_120":14611.08},{"date":"2025-07-08","open":14180,"high":17000,"low":14100,"close":16170,"volume":262952,"rsi_14":65.93,"sma_20":14525.0,"sma_60":15524.5,"sma_120":14623.5},{"date":"2025-07-09","open":16090,"high":16680,"low":15800,"close":16170,"volume":149648,"rsi_14":78.89,"sma_20":14558.5,"sma_60":15563.83,"sma_120":14635.92},{"date":"2025-07-10","open":16170,"high":17650,"low":15770,"close":16040,"volume":315759,"rsi_14":73.93,"sma_20":14594.0,"sma_60":15594.33,"sma_120":14647.92},{"date":"2025-07-11","open":16190,"high":16490,"low":15650,"close":16130,"volume":50857,"rsi_14":75.76,"sma_20":14654.0,"sma_60":15613.17,"sma_120":14660.67},{"date":"2025-07-14","open":16330,"high":16540,"low":15100,"close":16230,"volume":56930,"rsi_14":85.25,"sma_20":14732.0,"sma_60":15621.83,"sma_120":14674.5},{"date":"2025-07-15","open":16600,"high":16750,"low":15960,"close":16350,"volume":77205,"rsi_14":85.71,"sma_20":14808.5,"sma_60":15623.33,"sma_120":14689.58},{"date":"2025-07-16","open":16340,"high":17210,"low":16060,"close":17120,"volume":58897,"rsi_14":90.84,"sma_20":14921.0,"sma_60":15620.33,"sma_120":14711.17},{"date":"2025-07-17","open":17120,"high":18230,"low":16920,"close":17990,"volume":178045,"rsi_14":92.24,"sma_20":15110.5,"sma_60":15632.17,"sma_120":14740.0},{"date":"2025-07-18","open":18000,"high":18150,"low":17630,"close":17730,"volume":36255,"rsi_14":87.39,"sma_20":15273.0,"sma_60":15639.67,"sma_120":14766.67},{"date":"2025-07-21","open":18020,"high":18300,"low":17500,"close":18140,"volume":105056,"rsi_14":88.33,"sma_20":15458.5,"sma_60":15649.67,"sma_120":14797.33},{"date":"2025-07-22","open":18280,"high":18310,"low":17870,"close":18020,"volume":39012,"rsi_14":89.72,"sma_20":15655.5,"sma_60":15663.67,"sma_120":14830.5},{"date":"2025-07-23","open":18000,"high":18750,"low":17300,"close":17940,"volume":236245,"rsi_14":88.1,"sma_20":15847.5,"sma_60":15679.17,"sma_120":14864.75},{"date":"2025-07-24","open":17940,"high":18900,"low":17660,"close":18520,"volume":94304,"rsi_14":89.48,"sma_20":16073.5,"sma_60":15708.0,"sma_120":14903.75},{"date":"2025-07-25","open":18410,"high":18910,"low":17350,"close":17770,"volume":71670,"rsi_14":78.63,"sma_20":16253.0,"sma_60":15725.5,"sma_120":14936.5},{"date":"2025-07-28","open":17750,"high":17800,"low":16970,"close":17060,"volume":30357,"rsi_14":58.92,"sma_20":16397.5,"sma_60":15743.0,"sma_120":14964.92},{"date":"2025-07-29","open":16780,"high":17180,"low":16560,"close":17170,"volume":27618,"rsi_14":59.8,"sma_20":16546.0,"sma_60":15754.17,"sma_120":14994.25},{"date":"2025-07-30","open":17300,"high":17460,"low":17020,"close":17030,"volume":32485,"rsi_14":59.69,"sma_20":16697.5,"sma_60":15765.17,"sma_120":15025.5},{"date":"2025-07-31","open":16900,"high":17660,"low":16900,"close":17390,"volume":18876,"rsi_14":61.71,"sma_20":16862.0,"sma_60":15779.5,"sma_120":15060.17},{"date":"2025-08-01","open":17490,"high":17490,"low":16820,"close":17040,"volume":25970,"rsi_14":57.19,"sma_20":17009.5,"sma_60":15782.17,"sma_120":15090.0},{"date":"2025-08-04","open":17040,"high":17230,"low":16810,"close":17140,"volume":8517,"rsi_14":57.04,"sma_20":17157.5,"sma_60":15790.83,"sma_120":15119.75},{"date":"2025-08-05","open":17520,"high":17560,"low":17010,"close":17200,"volume":12221,"rsi_14":50.82,"sma_20":17209.0,"sma_60":15803.0,"sma_120":15153.58},{"date":"2025-08-06","open":17440,"high":17480,"low":17010,"close":17380,"volume":7751,"rsi_14":42.76,"sma_20":17269.5,"sma_60":15816.83,"sma_120":15189.42},{"date":"2025-08-07","open":17400,"high":17440,"low":17110,"close":17340,"volume":9245,"rsi_14":45.11,"sma_20":17334.5,"sma_60":15814.33,"sma_120":15225.0},{"date":"2025-08-08","open":17540,"high":17990,"low":17150,"close":17920,"volume":27765,"rsi_14":47.36,"sma_20":17424.0,"sma_60":15830.67,"sma_120":15267.25},{"date":"2025-08-11","open":17960,"high":18770,"low":17500,"close":18750,"volume":140508,"rsi_14":57.49,"sma_20":17550.0,"sma_60":15868.33,"sma_120":15316.42},{"date":"2025-08-12","open":18770,"high":18890,"low":17860,"close":18050,"volume":55004,"rsi_14":51.0,"sma_20":17635.0,"sma_60":15905.0,"sma_120":15356.33},{"date":"2025-08-13","open":18050,"high":18190,"low":17610,"close":17800,"volume":25102,"rsi_14":43.02,"sma_20":17669.0,"sma_60":15943.67,"sma_120":15390.67},{"date":"2025-08-14","open":17800,"high":18200,"low":17570,"close":17800,"volume":31386,"rsi_14":50.34,"sma_20":17659.5,"sma_60":15984.5,"sma_120":15419.17},{"date":"2025-08-18","open":18000,"high":18450,"low":17050,"close":17390,"volume":202489,"rsi_14":54.01,"sma_20":17642.5,"sma_60":16017.67,"sma_120":15442.92},{"date":"2025-08-19","open":17450,"high":17950,"low":16750,"close":17580,"volume":32286,"rsi_14":54.89,"sma_20":17614.5,"sma_60":16062.0,"sma_120":15465.58},{"date":"2025-08-20","open":17650,"high":17650,"low":16910,"close":17160,"volume":25590,"rsi_14":51.45,"sma_20":17571.5,"sma_60":16103.83,"sma_120":15488.42},{"date":"2025-08-21","open":17000,"high":17200,"low":16730,"close":17000,"volume":18177,"rsi_14":45.43,"sma_20":17524.5,"sma_60":16133.17,"sma_120":15510.83},{"date":"2025-08-22","open":17000,"high":17130,"low":16820,"close":17000,"volume":11270,"rsi_14":49.49,"sma_20":17448.5,"sma_60":16159.83,"sma_120":15539.0},{"date":"2025-08-25","open":16750,"high":17040,"low":16380,"close":16550,"volume":26746,"rsi_14":43.09,"sma_20":17387.5,"sma_60":16178.17,"sma_120":15565.0},{"date":"2025-08-26","open":17430,"high":17430,"low":16420,"close":16430,"volume":18568,"rsi_14":41.11,"sma_20":17356.0,"sma_60":16185.5,"sma_120":15592.5},{"date":"2025-08-27","open":16430,"high":17010,"low":16080,"close":16490,"volume":30230,"rsi_14":39.43,"sma_20":17322.0,"sma_60":16193.67,"sma_120":15618.5},{"date":"2025-08-28","open":16490,"high":16690,"low":16080,"close":16490,"volume":5746,"rsi_14":39.81,"sma_20":17295.0,"sma_60":16207.0,"sma_120":15645.58},{"date":"2025-08-29","open":16920,"high":16920,"low":16230,"close":16390,"volume":19976,"rsi_14":29.27,"sma_20":17245.0,"sma_60":16227.83,"sma_120":15671.83},{"date":"2025-09-01","open":16390,"high":16400,"low":15850,"close":16040,"volume":17352,"rsi_14":7.79,"sma_20":17195.0,"sma_60":16242.0,"sma_120":15696.75},{"date":"2025-09-02","open":16030,"high":16200,"low":15730,"close":16010,"volume":23052,"rsi_14":9.84,"sma_20":17138.5,"sma_60":16252.5,"sma_120":15722.5},{"date":"2025-09-03","open":16000,"high":16360,"low":15840,"close":16230,"volume":10440,"rsi_14":18.73,"sma_20":17090.0,"sma_60":16274.67,"sma_120":15748.92},{"date":"2025-09-04","open":16200,"high":16540,"low":16010,"close":16280,"volume":11409,"rsi_14":20.31,"sma_20":17035.0,"sma_60":16287.67,"sma_120":15775.25},{"date":"2025-09-05","open":16250,"high":16530,"low":16020,"close":16180,"volume":14453,"rsi_14":23.11,"sma_20":16977.0,"sma_60":16301.83,"sma_120":15801.5},{"date":"2025-09-08","open":16180,"high":16390,"low":15900,"close":16390,"volume":15687,"rsi_14":23.79,"sma_20":16900.5,"sma_60":16326.17,"sma_120":15829.75},{"date":"2025-09-09","open":16390,"high":17490,"low":15680,"close":15990,"volume":70786,"rsi_14":24.0,"sma_20":16762.5,"sma_60":16348.17,"sma_120":15855.0},{"date":"2025-09-10","open":15990,"high":16150,"low":15710,"close":15800,"volume":23124,"rsi_14":23.68,"sma_20":16650.0,"sma_60":16364.5,"sma_120":15878.67},{"date":"2025-09-11","open":16050,"high":16050,"low":15300,"close":15450,"volume":41003,"rsi_14":20.53,"sma_20":16532.5,"sma_60":16374.17,"sma_120":15899.42},{"date":"2025-09-12","open":15300,"high":15720,"low":15250,"close":15720,"volume":23629,"rsi_14":33.06,"sma_20":16428.5,"sma_60":16399.5,"sma_120":15910.08},{"date":"2025-09-15","open":16800,"high":16910,"low":14970,"close":15410,"volume":98489,"rsi_14":30.68,"sma_20":16329.5,"sma_60":16415.0,"sma_120":15920.5},{"date":"2025-09-16","open":15280,"high":15410,"low":15000,"close":15360,"volume":26481,"rsi_14":28.52,"sma_20":16218.5,"sma_60":16430.5,"sma_120":15932.17},{"date":"2025-09-17","open":15400,"high":15960,"low":15300,"close":15570,"volume":19240,"rsi_14":33.8,"sma_20":16139.0,"sma_60":16455.33,"sma_120":15945.58},{"date":"2025-09-18","open":15800,"high":15800,"low":15350,"close":15360,"volume":17036,"rsi_14":32.54,"sma_20":16057.0,"sma_60":16476.33,"sma_120":15957.67},{"date":"2025-09-19","open":15360,"high":15450,"low":15220,"close":15360,"volume":8872,"rsi_14":36.92,"sma_20":15975.0,"sma_60":16499.0,"sma_120":15973.17},{"date":"2025-09-22","open":15380,"high":15700,"low":15260,"close":15410,"volume":12829,"rsi_14":38.55,"sma_20":15918.0,"sma_60":16519.5,"sma_120":15992.08},{"date":"2025-09-23","open":15370,"high":15700,"low":14830,"close":15520,"volume":24424,"rsi_14":35.86,"sma_20":15872.5,"sma_60":16542.0,"sma_120":16005.08},{"date":"2025-09-24","open":15590,"high":15660,"low":15100,"close":15430,"volume":20007,"rsi_14":33.33,"sma_20":15819.5,"sma_60":16562.5,"sma_120":16018.42},{"date":"2025-09-25","open":15580,"high":15580,"low":15110,"close":15380,"volume":9844,"rsi_14":34.0,"sma_20":15764.0,"sma_60":16585.5,"sma_120":16032.33},{"date":"2025-09-26","open":15380,"high":15400,"low":14740,"close":15010,"volume":39615,"rsi_14":24.06,"sma_20":15695.0,"sma_60":16600.67,"sma_120":16041.0},{"date":"2025-09-29","open":14860,"high":15240,"low":14730,"close":14960,"volume":50261,"rsi_14":27.71,"sma_20":15641.0,"sma_60":16615.17,"sma_120":16050.42},{"date":"2025-09-30","open":14840,"high":15230,"low":14510,"close":15150,"volume":24672,"rsi_14":35.93,"sma_20":15598.0,"sma_60":16631.33,"sma_120":16060.17},{"date":"2025-10-01","open":14960,"high":15240,"low":14600,"close":14630,"volume":21202,"rsi_14":33.47,"sma_20":15518.0,"sma_60":16605.67,"sma_120":16065.08},{"date":"2025-10-02","open":14700,"high":14900,"low":14390,"close":14630,"volume":34365,"rsi_14":25.34,"sma_20":15435.5,"sma_60":16580.0,"sma_120":16071.92},{"date":"2025-10-10","open":14630,"high":14630,"low":13910,"close":14010,"volume":25665,"rsi_14":22.22,"sma_20":15327.0,"sma_60":16546.17,"sma_120":16070.25},{"date":"2025-10-13","open":14000,"high":14000,"low":13040,"close":13740,"volume":53575,"rsi_14":20.44,"sma_20":15194.5,"sma_60":16506.33,"sma_120":16059.75},{"date":"2025-10-14","open":13740,"high":13900,"low":13350,"close":13750,"volume":32487,"rsi_14":14.17,"sma_20":15082.5,"sma_60":16465.0,"sma_120":16043.42},{"date":"2025-10-15","open":13750,"high":13840,"low":13550,"close":13590,"volume":19069,"rsi_14":14.46,"sma_20":14972.0,"sma_60":16419.0,"sma_120":16021.17},{"date":"2025-10-16","open":13720,"high":13720,"low":13420,"close":13560,"volume":14729,"rsi_14":14.29,"sma_20":14877.5,"sma_60":16359.67,"sma_120":15990.0},{"date":"2025-10-17","open":13710,"high":14190,"low":13290,"close":13770,"volume":41124,"rsi_14":19.4,"sma_20":14780.0,"sma_60":16289.33,"sma_120":15960.75},{"date":"2025-10-20","open":13770,"high":14140,"low":13500,"close":13600,"volume":33260,"rsi_14":14.96,"sma_20":14689.5,"sma_60":16220.5,"sma_120":15930.08},{"date":"2025-10-21","open":13630,"high":13990,"low":13540,"close":13680,"volume":29876,"rsi_14":17.95,"sma_20":14605.5,"sma_60":16146.17,"sma_120":15897.92},{"date":"2025-10-22","open":13600,"high":13830,"low":13400,"close":13700,"volume":19876,"rsi_14":18.89,"sma_20":14512.0,"sma_60":16074.17,"sma_120":15868.92},{"date":"2025-10-23","open":13590,"high":13680,"low":13460,"close":13550,"volume":12020,"rsi_14":20.56,"sma_20":14421.5,"sma_60":16001.0,"sma_120":15840.08},{"date":"2025-10-24","open":13700,"high":13840,"low":13420,"close":13700,"volume":16784,"rsi_14":25.58,"sma_20":14338.5,"sma_60":15920.67,"sma_120":15814.33},{"date":"2025-10-27","open":13700,"high":13970,"low":13470,"close":13580,"volume":37433,"rsi_14":18.73,"sma_20":14247.0,"sma_60":15850.83,"sma_120":15788.17},{"date":"2025-10-28","open":13680,"high":13750,"low":13350,"close":13530,"volume":67709,"rsi_14":23.04,"sma_20":14147.5,"sma_60":15792.0,"sma_120":15767.5},{"date":"2025-10-29","open":13600,"high":13620,"low":12950,"close":13500,"volume":63395,"rsi_14":22.71,"sma_20":14051.0,"sma_60":15730.83,"sma_120":15742.5},{"date":"2025-10-30","open":13700,"high":14220,"low":12970,"close":13030,"volume":78359,"rsi_14":24.48,"sma_20":13933.5,"sma_60":15664.17,"sma_120":15714.67},{"date":"2025-10-31","open":13030,"high":13230,"low":12930,"close":13090,"volume":16536,"rsi_14":30.99,"sma_20":13837.5,"sma_60":15592.5,"sma_120":15686.0},{"date":"2025-11-03","open":13100,"high":13210,"low":12800,"close":12940,"volume":57736,"rsi_14":28.11,"sma_20":13736.5,"sma_60":15524.17,"sma_120":15653.17},{"date":"2025-11-04","open":13190,"high":13400,"low":12870,"close":12930,"volume":24283,"rsi_14":30.59,"sma_20":13625.5,"sma_60":15454.0,"sma_120":15622.42},{"date":"2025-11-05","open":12930,"high":13270,"low":12650,"close":13070,"volume":42140,"rsi_14":36.46,"sma_20":13547.5,"sma_60":15385.17,"sma_120":15594.08},{"date":"2025-11-06","open":13070,"high":13190,"low":12800,"close":12900,"volume":34120,"rsi_14":25.42,"sma_20":13461.0,"sma_60":15310.5,"sma_120":15563.67},{"date":"2025-11-07","open":12900,"high":13100,"low":12530,"close":12540,"volume":57344,"rsi_14":22.96,"sma_20":13387.5,"sma_60":15230.5,"sma_120":15522.42},{"date":"2025-11-10","open":12700,"high":12700,"low":11990,"close":12380,"volume":59638,"rsi_14":18.14,"sma_20":13319.5,"sma_60":15138.17,"sma_120":15484.42},{"date":"2025-11-11","open":12390,"high":12550,"low":12270,"close":12360,"volume":5542,"rsi_14":17.16,"sma_20":13250.0,"sma_60":15031.67,"sma_120":15450.0},{"date":"2025-11-12","open":12400,"high":12680,"low":12260,"close":12490,"volume":17196,"rsi_14":23.76,"sma_20":13195.0,"sma_60":14939.0,"sma_120":15422.0},{"date":"2025-11-13","open":12490,"high":12490,"low":12210,"close":12290,"volume":12937,"rsi_14":15.94,"sma_20":13131.5,"sma_60":14847.17,"sma_120":15395.42},{"date":"2025-11-14","open":12270,"high":12390,"low":12110,"close":12230,"volume":12618,"rsi_14":16.42,"sma_20":13054.5,"sma_60":14754.33,"sma_120":15369.42},{"date":"2025-11-17","open":12200,"high":12350,"low":11990,"close":12250,"volume":32634,"rsi_14":17.68,"sma_20":12987.0,"sma_60":14668.67,"sma_120":15343.17},{"date":"2025-11-18","open":12250,"high":13660,"low":12230,"close":13110,"volume":181577,"rsi_14":43.06,"sma_20":12958.5,"sma_60":14594.17,"sma_120":15328.08},{"date":"2025-11-19","open":13110,"high":13640,"low":12820,"close":13260,"volume":38054,"rsi_14":54.62,"sma_20":12936.5,"sma_60":14529.17,"sma_120":15316.5},{"date":"2025-11-20","open":13270,"high":13730,"low":12800,"close":13500,"volume":88278,"rsi_14":57.68,"sma_20":12934.0,"sma_60":14470.83,"sma_120":15302.0},{"date":"2025-11-21","open":13430,"high":13800,"low":13010,"close":13490,"volume":64072,"rsi_14":60.87,"sma_20":12923.5,"sma_60":14412.33,"sma_120":15286.08},{"date":"2025-11-24","open":13610,"high":13630,"low":12830,"close":13070,"volume":66913,"rsi_14":52.38,"sma_20":12898.0,"sma_60":14354.33,"sma_120":15266.25},{"date":"2025-11-25","open":13000,"high":13190,"low":12850,"close":12850,"volume":23884,"rsi_14":46.36,"sma_20":12864.0,"sma_60":14294.67,"sma_120":15240.08},{"date":"2025-11-26","open":12980,"high":13250,"low":12730,"close":13200,"volume":44235,"rsi_14":54.69,"sma_20":12849.0,"sma_60":14239.83,"sma_120":15216.75},{"date":"2025-11-27","open":13260,"high":13260,"low":12860,"close":12950,"volume":29730,"rsi_14":56.63,"sma_20":12845.0,"sma_60":14180.83,"sma_120":15193.92},{"date":"2025-11-28","open":13070,"high":13200,"low":12870,"close":13200,"volume":25934,"rsi_14":62.89,"sma_20":12850.5,"sma_60":14127.67,"sma_120":15177.75},{"date":"2025-12-01","open":13100,"high":13400,"low":12970,"close":13100,"volume":24004,"rsi_14":61.35,"sma_20":12858.5,"sma_60":14078.67,"sma_120":15160.33},{"date":"2025-12-02","open":13290,"high":13290,"low":12960,"close":13090,"volume":26102,"rsi_14":59.55,"sma_20":12866.5,"sma_60":14030.0,"sma_120":15141.25},{"date":"2025-12-03","open":13010,"high":13190,"low":12920,"close":13030,"volume":29380,"rsi_14":62.33,"sma_20":12864.5,"sma_60":13976.67,"sma_120":15125.67},{"date":"2025-12-04","open":13120,"high":13120,"low":12720,"close":12840,"volume":35638,"rsi_14":59.74,"sma_20":12861.5,"sma_60":13919.33,"sma_120":15103.5},{"date":"2025-12-05","open":12840,"high":12960,"low":12730,"close":12860,"volume":16720,"rsi_14":59.74,"sma_20":12877.5,"sma_60":13864.0,"sma_120":15082.92},{"date":"2025-12-08","open":12780,"high":12870,"low":12560,"close":12570,"volume":41669,"rsi_14":39.45,"sma_20":12887.0,"sma_60":13800.33,"sma_120":15063.25},{"date":"2025-12-09","open":12450,"high":13100,"low":12170,"close":12910,"volume":78774,"rsi_14":43.64,"sma_20":12914.5,"sma_60":13749.0,"sma_120":15048.58},{"date":"2025-12-10","open":12880,"high":13000,"low":12620,"close":12860,"volume":21273,"rsi_14":37.5,"sma_20":12933.0,"sma_60":13700.0,"sma_120":15032.25},{"date":"2025-12-11","open":12850,"high":12860,"low":12670,"close":12860,"volume":22114,"rsi_14":37.65,"sma_20":12961.5,"sma_60":13656.83,"sma_120":15015.5},{"date":"2025-12-12","open":12850,"high":12850,"low":12560,"close":12600,"volume":41170,"rsi_14":40.17,"sma_20":12980.0,"sma_60":13604.83,"sma_120":15002.17},{"date":"2025-12-15","open":12610,"high":13080,"low":12460,"close":13030,"volume":55022,"rsi_14":53.46,"sma_20":13019.0,"sma_60":13565.17,"sma_120":14990.08},{"date":"2025-12-16","open":13050,"high":13050,"low":12740,"close":12850,"volume":27447,"rsi_14":42.8,"sma_20":13006.0,"sma_60":13523.33,"sma_120":14976.92},{"date":"2025-12-17","open":12980,"high":13050,"low":12680,"close":12850,"volume":48916,"rsi_14":47.71,"sma_20":12985.5,"sma_60":13478.0,"sma_120":14966.67},{"date":"2025-12-18","open":12850,"high":12850,"low":12640,"close":12840,"volume":27462,"rsi_14":40.72,"sma_20":12952.5,"sma_60":13436.0,"sma_120":14956.17},{"date":"2025-12-19","open":12850,"high":12850,"low":12520,"close":12540,"volume":30197,"rsi_14":36.92,"sma_20":12905.0,"sma_60":13389.0,"sma_120":14944.0},{"date":"2025-12-22","open":12510,"high":13050,"low":12350,"close":12850,"volume":68353,"rsi_14":45.08,"sma_20":12894.0,"sma_60":13346.33,"sma_120":14932.92},{"date":"2025-12-23","open":12850,"high":12920,"low":12570,"close":12850,"volume":39509,"rsi_14":46.22,"sma_20":12894.0,"sma_60":13301.83,"sma_120":14921.92},{"date":"2025-12-24","open":12850,"high":12850,"low":12570,"close":12590,"volume":30809,"rsi_14":44.9,"sma_20":12863.5,"sma_60":13254.5,"sma_120":14908.5},{"date":"2025-12-26","open":12600,"high":13050,"low":12570,"close":12960,"volume":52327,"rsi_14":51.79,"sma_20":12864.0,"sma_60":13214.17,"sma_120":14899.83},{"date":"2025-12-29","open":12940,"high":12940,"low":12550,"close":12630,"volume":44202,"rsi_14":51.06,"sma_20":12835.5,"sma_60":13174.5,"sma_120":14887.58},{"date":"2025-12-30","open":12630,"high":12750,"low":12490,"close":12640,"volume":44053,"rsi_14":44.62,"sma_20":12812.5,"sma_60":13135.83,"sma_120":14875.5},{"date":"2026-01-02","open":12560,"high":12750,"low":12440,"close":12500,"volume":25159,"rsi_14":43.08,"sma_20":12783.0,"sma_60":13091.67,"sma_120":14861.5},{"date":"2026-01-05","open":12500,"high":12500,"low":11700,"close":11700,"volume":75271,"rsi_14":32.94,"sma_20":12716.5,"sma_60":13042.83,"sma_120":14824.25},{"date":"2026-01-06","open":11620,"high":12630,"low":11420,"close":12320,"volume":72520,"rsi_14":46.28,"sma_20":12690.5,"sma_60":13004.33,"sma_120":14792.17},{"date":"2026-01-07","open":12320,"high":12850,"low":11450,"close":11500,"volume":49294,"rsi_14":31.57,"sma_20":12622.5,"sma_60":12962.5,"sma_120":14754.33},{"date":"2026-01-08","open":11830,"high":12400,"low":11360,"close":11930,"volume":82740,"rsi_14":39.55,"sma_20":12590.5,"sma_60":12932.33,"sma_120":14719.33},{"date":"2026-01-09","open":11930,"high":12110,"low":11750,"close":11930,"volume":25418,"rsi_14":39.55,"sma_20":12541.5,"sma_60":12902.0,"sma_120":14683.5},{"date":"2026-01-12","open":11930,"high":12050,"low":11750,"close":11870,"volume":29499,"rsi_14":39.1,"sma_20":12492.0,"sma_60":12873.33,"sma_120":14646.17},{"date":"2026-01-13","open":11870,"high":11870,"low":11560,"close":11740,"volume":50472,"rsi_14":40.65,"sma_20":12436.0,"sma_60":12843.0,"sma_120":14601.33},{"date":"2026-01-14","open":11740,"high":11820,"low":11590,"close":11720,"volume":28934,"rsi_14":35.84,"sma_20":12392.0,"sma_60":12808.83,"sma_120":14549.08},{"date":"2026-01-15","open":11720,"high":11790,"low":11530,"close":11760,"volume":36607,"rsi_14":36.48,"sma_20":12328.5,"sma_60":12778.17,"sma_120":14499.33},{"date":"2026-01-16","open":11760,"high":11910,"low":11350,"close":11700,"volume":70499,"rsi_14":38.38,"sma_20":12271.0,"sma_60":12745.17,"sma_120":14445.67},{"date":"2026-01-19","open":11700,"high":11700,"low":11350,"close":11690,"volume":66608,"rsi_14":31.7,"sma_20":12213.0,"sma_60":12711.67,"sma_120":14392.92},{"date":"2026-01-20","open":11690,"high":11880,"low":11500,"close":11820,"volume":21194,"rsi_14":37.61,"sma_20":12162.0,"sma_60":12682.83,"sma_120":14341.92},{"date":"2026-01-21","open":11810,"high":11810,"low":11550,"close":11710,"volume":30354,"rsi_14":36.2,"sma_20":12120.5,"sma_60":12649.67,"sma_120":14285.17},{"date":"2026-01-22","open":11710,"high":12960,"low":11630,"close":12020,"volume":117989,"rsi_14":43.22,"sma_20":12079.0,"sma_60":12623.67,"sma_120":14237.25},{"date":"2026-01-23","open":12020,"high":12050,"low":11720,"close":11750,"volume":56592,"rsi_14":50.83,"sma_20":12024.0,"sma_60":12594.0,"sma_120":14193.0},{"date":"2026-01-26","open":11750,"high":11890,"low":11590,"close":11810,"volume":51910,"rsi_14":39.59,"sma_20":11985.0,"sma_60":12565.83,"sma_120":14148.33},{"date":"2026-01-27","open":11810,"high":12000,"low":11600,"close":11880,"volume":70513,"rsi_14":61.18,"sma_20":11931.0,"sma_60":12546.67,"sma_120":14105.42},{"date":"2026-01-28","open":11880,"high":12080,"low":11700,"close":11770,"volume":74198,"rsi_14":44.2,"sma_20":11888.0,"sma_60":12524.67,"sma_120":14058.58},{"date":"2026-01-29","open":11700,"high":11940,"low":11670,"close":11900,"volume":179987,"rsi_14":49.01,"sma_20":11851.0,"sma_60":12507.33,"sma_120":14015.75},{"date":"2026-01-30","open":11900,"high":11930,"low":11670,"close":11800,"volume":59263,"rsi_14":47.74,"sma_20":11816.0,"sma_60":12488.5,"sma_120":13971.25},{"date":"2026-02-02","open":11800,"high":11810,"low":11660,"close":11700,"volume":30611,"rsi_14":48.68,"sma_20":11816.0,"sma_60":12465.67,"sma_120":13925.42},{"date":"2026-02-03","open":11720,"high":11810,"low":11670,"close":11760,"volume":34818,"rsi_14":51.28,"sma_20":11788.0,"sma_60":12446.67,"sma_120":13878.58},{"date":"2026-02-04","open":11740,"high":12040,"low":11720,"close":12030,"volume":34780,"rsi_14":57.54,"sma_20":11814.5,"sma_60":12438.17,"sma_120":13834.33},{"date":"2026-02-05","open":12180,"high":12240,"low":11960,"close":12040,"volume":32192,"rsi_14":59.77,"sma_20":11820.0,"sma_60":12432.5,"sma_120":13785.33},{"date":"2026-02-06","open":12040,"high":12080,"low":11710,"close":12020,"volume":19968,"rsi_14":59.43,"sma_20":11824.5,"sma_60":12426.83,"sma_120":13729.25},{"date":"2026-02-09","open":12250,"high":12880,"low":12250,"close":12830,"volume":78636,"rsi_14":70.78,"sma_20":11872.5,"sma_60":12432.5,"sma_120":13685.75},{"date":"2026-02-10","open":12830,"high":13350,"low":12790,"close":13050,"volume":57955,"rsi_14":76.38,"sma_20":11938.0,"sma_60":12445.17,"sma_120":13646.17},{"date":"2026-02-11","open":13050,"high":13100,"low":12500,"close":12650,"volume":32115,"rsi_14":61.98,"sma_20":11984.5,"sma_60":12452.17,"sma_120":13603.25},{"date":"2026-02-12","open":12700,"high":12820,"low":12410,"close":12710,"volume":28756,"rsi_14":69.83,"sma_20":12032.0,"sma_60":12459.83,"sma_120":13564.25},{"date":"2026-02-13","open":12760,"high":12800,"low":12100,"close":12140,"volume":41187,"rsi_14":55.63,"sma_20":12054.0,"sma_60":12443.67,"sma_120":13518.92},{"date":"2026-02-19","open":12250,"high":12890,"low":11850,"close":11970,"volume":73400,"rsi_14":51.49,"sma_20":12068.0,"sma_60":12422.17,"sma_120":13475.67},{"date":"2026-02-20","open":11930,"high":12120,"low":11780,"close":12010,"volume":30423,"rsi_14":54.05,"sma_20":12077.5,"sma_60":12397.33,"sma_120":13434.08},{"date":"2026-02-23","open":12010,"high":12050,"low":11800,"close":11970,"volume":42228,"rsi_14":51.22,"sma_20":12090.5,"sma_60":12372.0,"sma_120":13392.17},{"date":"2026-02-24","open":11950,"high":11950,"low":11670,"close":11730,"volume":43276,"rsi_14":48.84,"sma_20":12076.0,"sma_60":12349.67,"sma_120":13352.0},{"date":"2026-02-25","open":11760,"high":11760,"low":11550,"close":11690,"volume":43140,"rsi_14":49.83,"sma_20":12073.0,"sma_60":12330.33,"sma_120":13312.5},{"date":"2026-02-26","open":11690,"high":11700,"low":11470,"close":11510,"volume":28991,"rsi_14":45.93,"sma_20":12058.0,"sma_60":12302.17,"sma_120":13271.0},{"date":"2026-02-27","open":11580,"high":11580,"low":11090,"close":11550,"volume":74708,"rsi_14":41.55,"sma_20":12041.5,"sma_60":12278.83,"sma_120":13229.83},{"date":"2026-03-03","open":11650,"high":11650,"low":11020,"close":11020,"volume":41624,"rsi_14":34.82,"sma_20":12004.0,"sma_60":12242.5,"sma_120":13185.08},{"date":"2026-03-04","open":10960,"high":10960,"low":9860,"close":10780,"volume":85166,"rsi_14":32.68,"sma_20":11948.0,"sma_60":12203.83,"sma_120":13141.25},{"date":"2026-03-05","open":7550,"high":8870,"low":7550,"close":7550,"volume":3565901,"rsi_14":6.0,"sma_20":11735.5,"sma_60":12111.5,"sma_120":13070.75},{"date":"2026-03-06","open":5660,"high":7070,"low":5660,"close":6310,"volume":3324762,"rsi_14":1.99,"sma_20":11466.0,"sma_60":11999.5,"sma_120":12988.08},{"date":"2026-03-09","open":5800,"high":6870,"low":5800,"close":6200,"volume":984627,"rsi_14":2.08,"sma_20":11188.0,"sma_60":11888.83,"sma_120":12904.08},{"date":"2026-03-10","open":6250,"high":6940,"low":6250,"close":6800,"volume":801958,"rsi_14":9.35,"sma_20":10926.5,"sma_60":11787.83,"sma_120":12825.92},{"date":"2026-03-11","open":6850,"high":8440,"low":6710,"close":8060,"volume":1361228,"rsi_14":24.37,"sma_20":10727.5,"sma_60":11712.67,"sma_120":12756.5},{"date":"2026-03-12","open":8130,"high":8130,"low":7390,"close":7570,"volume":505419,"rsi_14":23.43,"sma_20":10505.0,"sma_60":11623.67,"sma_120":12686.33},{"date":"2026-03-13","open":7450,"high":8000,"low":7100,"close":7450,"volume":346497,"rsi_14":22.73,"sma_20":10236.0,"sma_60":11533.5,"sma_120":12616.75},{"date":"2026-03-16","open":7410,"high":7580,"low":7300,"close":7340,"volume":140039,"rsi_14":22.54,"sma_20":9950.5,"sma_60":11441.5,"sma_120":12549.17},{"date":"2026-03-17","open":7350,"high":7600,"low":7250,"close":7460,"volume":107660,"rsi_14":24.31,"sma_20":9691.0,"sma_60":11355.83,"sma_120":12480.33},{"date":"2026-03-18","open":7500,"high":7720,"low":7410,"close":7670,"volume":210947,"rsi_14":26.3,"sma_20":9439.0,"sma_60":11266.5,"sma_120":12415.83},{"date":"2026-03-19","open":8100,"high":8180,"low":7550,"close":7810,"volume":518180,"rsi_14":28.08,"sma_20":9222.5,"sma_60":11182.5,"sma_120":12352.92},{"date":"2026-03-20","open":7820,"high":7970,"low":7710,"close":7820,"volume":244962,"rsi_14":27.82,"sma_20":9015.0,"sma_60":11098.67,"sma_120":12288.33},{"date":"2026-03-23","open":7840,"high":7870,"low":7370,"close":7720,"volume":157383,"rsi_14":29.32,"sma_20":8800.5,"sma_60":11013.33,"sma_120":12224.67},{"date":"2026-03-24","open":8120,"high":8180,"low":7410,"close":7580,"volume":319368,"rsi_14":29.7,"sma_20":8581.0,"sma_60":10930.67,"sma_120":12159.83},{"date":"2026-03-25","open":7720,"high":7720,"low":7490,"close":7590,"volume":87141,"rsi_14":50.43,"sma_20":8374.0,"sma_60":10843.0,"sma_120":12094.67},{"date":"2026-03-26","open":7600,"high":7700,"low":7310,"close":7320,"volume":74645,"rsi_14":63.69,"sma_20":8155.5,"sma_60":10750.83,"sma_120":12026.33},{"date":"2026-03-27","open":7450,"high":7680,"low":7000,"close":7250,"volume":86998,"rsi_14":64.38,"sma_20":7942.5,"sma_60":10661.83,"sma_120":11958.17},{"date":"2026-03-30","open":7220,"high":7410,"low":6820,"close":7210,"volume":47090,"rsi_14":56.63,"sma_20":7725.5,"sma_60":10566.0,"sma_120":11890.08},{"date":"2026-03-31","open":7100,"high":7150,"low":6880,"close":7030,"volume":62384,"rsi_14":24.38,"sma_20":7526.0,"sma_60":10472.67,"sma_120":11823.58},{"date":"2026-04-01","open":7060,"high":7290,"low":6970,"close":7200,"volume":55515,"rsi_14":39.05,"sma_20":7347.0,"sma_60":10382.0,"sma_120":11758.92},{"date":"2026-04-02","open":7210,"high":7380,"low":6930,"close":6930,"volume":113695,"rsi_14":35.87,"sma_20":7316.0,"sma_60":10289.17,"sma_120":11690.42},{"date":"2026-04-03","open":6860,"high":7010,"low":6180,"close":6190,"volume":376983,"rsi_14":26.72,"sma_20":7310.0,"sma_60":10197.33,"sma_120":11620.08},{"date":"2026-04-06","open":6190,"high":6350,"low":6090,"close":6190,"volume":110066,"rsi_14":22.98,"sma_20":7309.5,"sma_60":10095.17,"sma_120":11549.75},{"date":"2026-04-07","open":6200,"high":6350,"low":6010,"close":6070,"volume":82075,"rsi_14":14.6,"sma_20":7273.0,"sma_60":10004.67,"sma_120":11483.58},{"date":"2026-04-08","open":6200,"high":6740,"low":6060,"close":6600,"volume":133082,"rsi_14":27.17,"sma_20":7200.0,"sma_60":9915.83,"sma_120":11424.08},{"date":"2026-04-09","open":6600,"high":6620,"low":6390,"close":6430,"volume":58352,"rsi_14":25.27,"sma_20":7143.0,"sma_60":9824.17,"sma_120":11363.08},{"date":"2026-04-10","open":6570,"high":6590,"low":6360,"close":6500,"volume":37943,"rsi_14":28.06,"sma_20":7095.5,"sma_60":9734.67,"sma_120":11304.0},{"date":"2026-04-13","open":6500,"high":7110,"low":6500,"close":6700,"volume":115558,"rsi_14":34.51,"sma_20":7063.5,"sma_60":9650.67,"sma_120":11246.83},{"date":"2026-04-14","open":7050,"high":7250,"low":6700,"close":7150,"volume":131217,"rsi_14":43.29,"sma_20":7048.0,"sma_60":9574.5,"sma_120":11191.67},{"date":"2026-04-15","open":7120,"high":7180,"low":6860,"close":6970,"volume":78486,"rsi_14":44.51,"sma_20":7013.0,"sma_60":9494.67,"sma_120":11136.42},{"date":"2026-04-16","open":6970,"high":7140,"low":6930,"close":6960,"volume":61388,"rsi_14":45.37,"sma_20":6970.5,"sma_60":9415.67,"sma_120":11080.42},{"date":"2026-04-17","open":6960,"high":7090,"low":6880,"close":6930,"volume":37095,"rsi_14":45.51,"sma_20":6926.0,"sma_60":9336.33,"sma_120":11024.0},{"date":"2026-04-20","open":6930,"high":7090,"low":6880,"close":6950,"volume":43788,"rsi_14":48.65,"sma_20":6887.5,"sma_60":9255.17,"sma_120":10969.0},{"date":"2026-04-21","open":6950,"high":6980,"low":6700,"close":6940,"volume":63859,"rsi_14":45.36,"sma_20":6855.5,"sma_60":9175.67,"sma_120":10912.67},{"date":"2026-04-22","open":6940,"high":7000,"low":6670,"close":6730,"volume":72878,"rsi_14":46.35,"sma_20":6812.5,"sma_60":9087.5,"sma_120":10855.58},{"date":"2026-04-23","open":6720,"high":6780,"low":6500,"close":6660,"volume":50474,"rsi_14":61.35,"sma_20":6779.5,"sma_60":9002.67,"sma_120":10798.33},{"date":"2026-04-24","open":6700,"high":6750,"low":6510,"close":6570,"volume":32693,"rsi_14":58.8,"sma_20":6745.5,"sma_60":8915.33,"sma_120":10740.58},{"date":"2026-04-27","open":6570,"high":6670,"low":6410,"close":6500,"volume":44692,"rsi_14":60.19,"sma_20":6710.0,"sma_60":8825.67,"sma_120":10686.17},{"date":"2026-04-28","open":6550,"high":6550,"low":6010,"close":6320,"volume":112067,"rsi_14":42.05,"sma_20":6674.5,"sma_60":8734.83,"sma_120":10629.75},{"date":"2026-04-29","open":6320,"high":6400,"low":6140,"close":6310,"volume":41956,"rsi_14":46.25,"sma_20":6630.0,"sma_60":8641.67,"sma_120":10574.5},{"date":"2026-04-30","open":6350,"high":6450,"low":6150,"close":6230,"volume":43499,"rsi_14":41.61,"sma_20":6595.0,"sma_60":8548.83,"sma_120":10518.67},{"date":"2026-05-04","open":6240,"high":6290,"low":6000,"close":6120,"volume":68645,"rsi_14":30.92,"sma_20":6591.5,"sma_60":8455.83,"sma_120":10460.75},{"date":"2026-05-06","open":6120,"high":6170,"low":5820,"close":5900,"volume":98010,"rsi_14":1.55,"sma_20":6577.0,"sma_60":8358.17,"sma_120":10402.42},{"date":"2026-05-07","open":5900,"high":6030,"low":5800,"close":6000,"volume":49557,"rsi_14":9.92,"sma_20":6573.5,"sma_60":8257.67,"sma_120":10347.92},{"date":"2026-05-08","open":6000,"high":6190,"low":5950,"close":6060,"volume":40776,"rsi_14":14.29,"sma_20":6546.5,"sma_60":8158.0,"sma_120":10295.25},{"date":"2026-05-11","open":6110,"high":6140,"low":5700,"close":5790,"volume":83814,"rsi_14":12.0,"sma_20":6514.5,"sma_60":8054.17,"sma_120":10240.5},{"date":"2026-05-12","open":5900,"high":5900,"low":5430,"close":5560,"volume":73238,"rsi_14":9.36,"sma_20":6467.5,"sma_60":7933.0,"sma_120":10182.75},{"date":"2026-05-13","open":5560,"high":5850,"low":5520,"close":5690,"volume":46976,"rsi_14":15.85,"sma_20":6417.0,"sma_60":7810.33,"sma_120":10127.75},{"date":"2026-05-14","open":5870,"high":5870,"low":5620,"close":5820,"volume":51104,"rsi_14":24.0,"sma_20":6350.5,"sma_60":7696.5,"sma_120":10074.33},{"date":"2026-05-15","open":5820,"high":5820,"low":5620,"close":5670,"volume":34449,"rsi_14":22.95,"sma_20":6285.5,"sma_60":7579.17,"sma_120":10019.5},{"date":"2026-05-18","open":5750,"high":5750,"low":5560,"close":5640,"volume":54922,"rsi_14":23.73,"sma_20":6219.5,"sma_60":7470.83,"sma_120":9957.25},{"date":"2026-05-19","open":5670,"high":5690,"low":5450,"close":5580,"volume":47881,"rsi_14":23.86,"sma_20":6152.0,"sma_60":7364.33,"sma_120":9893.25},{"date":"2026-05-20","open":5580,"high":5650,"low":5410,"close":5410,"volume":46051,"rsi_14":24.0,"sma_20":6075.0,"sma_60":7254.33,"sma_120":9825.83},{"date":"2026-05-21","open":5550,"high":5720,"low":5420,"close":5480,"volume":24032,"rsi_14":27.07,"sma_20":6002.0,"sma_60":7146.17,"sma_120":9759.08},{"date":"2026-05-22","open":5550,"high":5550,"low":5300,"close":5370,"volume":26459,"rsi_14":26.63,"sma_20":5934.0,"sma_60":7040.17,"sma_120":9694.92},{"date":"2026-05-26","open":5370,"high":5420,"low":5220,"close":5290,"volume":45031,"rsi_14":27.07,"sma_20":5865.5,"sma_60":6933.5,"sma_120":9631.92},{"date":"2026-05-27","open":5290,"high":5550,"low":5130,"close":5470,"volume":120848,"rsi_14":37.85,"sma_20":5810.5,"sma_60":6832.83,"sma_120":9567.5},{"date":"2026-05-28","open":5480,"high":5800,"low":5310,"close":5360,"volume":103287,"rsi_14":32.02,"sma_20":5753.5,"sma_60":6729.67,"sma_120":9504.25},{"date":"2026-05-29","open":5370,"high":5440,"low":5050,"close":5180,"volume":108180,"rsi_14":26.84,"sma_20":5696.5,"sma_60":6632.33,"sma_120":9437.42},{"date":"2026-06-01","open":5180,"high":5330,"low":4600,"close":4640,"volume":81124,"rsi_14":23.5,"sma_20":5613.0,"sma_60":6530.0,"sma_120":9366.92},{"date":"2026-06-02","open":4640,"high":4890,"low":4280,"close":4450,"volume":109552,"rsi_14":23.94,"sma_20":5524.0,"sma_60":6478.33,"sma_120":9294.92},{"date":"2026-06-04","open":4500,"high":4540,"low":4140,"close":4210,"volume":57602,"rsi_14":16.96,"sma_20":5428.5,"sma_60":6443.33,"sma_120":9221.42},{"date":"2026-06-05","open":4240,"high":4390,"low":3990,"close":4380,"volume":80185,"rsi_14":18.42,"sma_20":5352.5,"sma_60":6413.0,"sma_120":9150.92},{"date":"2026-06-08","open":4100,"high":4940,"low":4100,"close":4500,"volume":85932,"rsi_14":24.0,"sma_20":5277.5,"sma_60":6374.67,"sma_120":9081.25},{"date":"2026-06-09","open":4130,"high":4530,"low":4130,"close":4310,"volume":36843,"rsi_14":22.41,"sma_20":5190.0,"sma_60":6312.17,"sma_120":9012.42},{"date":"2026-06-10","open":4310,"high":4740,"low":4250,"close":4250,"volume":98271,"rsi_14":22.41,"sma_20":5113.0,"sma_60":6256.83,"sma_120":8940.25},{"date":"2026-06-11","open":4350,"high":5520,"low":3910,"close":3960,"volume":1099993,"rsi_14":21.34,"sma_20":5033.0,"sma_60":6198.67,"sma_120":8866.08},{"date":"2026-06-12","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":19.11,"sma_20":4946.5,"sma_60":6142.33,"sma_120":8791.92},{"date":"2026-06-15","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":20.0,"sma_20":4853.5,"sma_60":6084.0,"sma_120":8719.92},{"date":"2026-06-16","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":20.7,"sma_20":4768.0,"sma_60":6022.17,"sma_120":8644.33},{"date":"2026-06-17","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":13.88,"sma_20":4684.0,"sma_60":5958.0,"sma_120":8570.25},{"date":"2026-06-18","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":14.65,"sma_20":4603.0,"sma_60":5893.67,"sma_120":8496.17},{"date":"2026-06-19","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":16.11,"sma_20":4530.5,"sma_60":5831.0,"sma_120":8422.17},{"date":"2026-06-22","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":23.02,"sma_20":4454.5,"sma_60":5770.67,"sma_120":8350.67},{"date":"2026-06-23","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":27.1,"sma_20":4384.0,"sma_60":5710.17,"sma_120":8276.58},{"date":"2026-06-24","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":34.94,"sma_20":4317.5,"sma_60":5654.17,"sma_120":8202.5},{"date":"2026-06-25","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":18.18,"sma_20":4242.0,"sma_60":5599.33,"sma_120":8130.58},{"date":"2026-06-26","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":0.0,"sma_20":4172.0,"sma_60":5545.17,"sma_120":8055.58},{"date":"2026-06-29","open":3960,"high":3960,"low":3960,"close":3960,"volume":0,"rsi_14":0.0,"sma_20":4111.0,"sma_60":5494.0,"sma_120":7983.33},{"date":"2026-06-30","open":4235,"high":4235,"low":3755,"close":3850,"volume":66768,"rsi_14":0.0,"sma_20":4071.5,"sma_60":5438.17,"sma_120":7910.08},{"date":"2026-07-01","open":3755,"high":3815,"low":3275,"close":3275,"volume":154796,"rsi_14":0.0,"sma_20":4012.75,"sma_60":5377.25,"sma_120":7833.21},{"date":"2026-07-02","open":3400,"high":3400,"low":3060,"close":3115,"volume":105833,"rsi_14":0.0,"sma_20":3958.0,"sma_60":5326.0,"sma_120":7761.67},{"date":"2026-07-03","open":3195,"high":3195,"low":3080,"close":3120,"volume":64126,"rsi_14":0.59,"sma_20":3895.0,"sma_60":5274.83,"sma_120":7685.0},{"date":"2026-07-06","open":3095,"high":3685,"low":3095,"close":3595,"volume":180933,"rsi_14":36.23,"sma_20":3849.75,"sma_60":5233.58,"sma_120":7619.12},{"date":"2026-07-07","open":3595,"high":3595,"low":3265,"close":3310,"volume":65497,"rsi_14":29.81,"sma_20":3799.75,"sma_60":5178.75,"sma_120":7547.29},{"date":"2026-07-08","open":3310,"high":3850,"low":3280,"close":3660,"volume":129600,"rsi_14":42.35,"sma_20":3770.25,"sma_60":5132.58,"sma_120":7478.38},{"date":"2026-07-09","open":3560,"high":3650,"low":3420,"close":3420,"volume":36610,"rsi_14":37.73,"sma_20":3743.25,"sma_60":5081.25,"sma_120":7407.96},{"date":"2026-07-10","open":3535,"high":3535,"low":3375,"close":3485,"volume":49504,"rsi_14":39.51,"sma_20":3719.5,"sma_60":5027.67,"sma_120":7339.17},{"date":"2026-07-13","open":3475,"high":3685,"low":3470,"close":3595,"volume":24805,"rsi_14":42.32,"sma_20":3701.25,"sma_60":4968.42,"sma_120":7271.46},{"date":"2026-07-14","open":3500,"high":3695,"low":3475,"close":3535,"volume":19033,"rsi_14":41.27,"sma_20":3680.0,"sma_60":4911.17,"sma_120":7202.92},{"date":"2026-07-15","open":3475,"high":3685,"low":3475,"close":3665,"volume":35880,"rsi_14":44.25,"sma_20":3665.25,"sma_60":4856.25,"sma_120":7135.96},{"date":"2026-07-16","open":3695,"high":3995,"low":3690,"close":3870,"volume":46892,"rsi_14":48.38,"sma_20":3660.75,"sma_60":4805.25,"sma_120":7070.79},{"date":"2026-07-20","open":3950,"high":3950,"low":3825,"close":3880,"volume":25380,"rsi_14":48.56,"sma_20":3656.75,"sma_60":4754.08,"sma_120":7004.62},{"date":"2026-07-21","open":3740,"high":4160,"low":3740,"close":4005,"volume":41288,"rsi_14":52.77,"sma_20":3659.0,"sma_60":4705.17,"sma_120":6940.42},{"date":"2026-07-22","open":4050,"high":4250,"low":4010,"close":4015,"volume":28986,"rsi_14":66.59,"sma_20":3661.75,"sma_60":4659.92,"sma_120":6873.71},{"date":"2026-07-23","open":4095,"high":4135,"low":4005,"close":4045,"volume":27477,"rsi_14":72.14,"sma_20":3666.0,"sma_60":4616.33,"sma_120":6809.5},{"date":"2026-07-24","open":3835,"high":4025,"low":3460,"close":3915,"volume":144218,"rsi_14":67.87,"sma_20":3663.75,"sma_60":4572.08,"sma_120":6743.71},{"date":"2026-07-27","open":3800,"high":4090,"low":3800,"close":4065,"volume":55408,"rsi_14":62.37,"sma_20":3669.0,"sma_60":4531.5,"sma_120":6678.58},{"date":"2026-07-28","open":3985,"high":4155,"low":3800,"close":3995,"volume":36157,"rsi_14":70.33,"sma_20":3670.75,"sma_60":4492.75,"sma_120":6613.79},{"date":"2026-07-29","open":3975,"high":3975,"low":3455,"close":3660,"volume":68566,"rsi_14":50.0,"sma_20":3661.25,"sma_60":4448.58,"sma_120":6545.12},{"date":"2026-07-30","open":4020,"high":4020,"low":3520,"close":3615,"volume":58777,"rsi_14":56.61,"sma_20":3678.25,"sma_60":4405.0,"sma_120":6476.92},{"date":"2026-07-31","open":3865,"high":3865,"low":3350,"close":3400,"volume":79603,"rsi_14":47.38,"sma_20":3692.5,"sma_60":4359.67,"sma_120":6407.75},{"date":"2026-08-03","open":3420,"high":3430,"low":3260,"close":3260,"volume":27593,"rsi_14":39.88,"sma_20":3699.5,"sma_60":4315.67,"sma_120":6336.92},{"date":"2026-08-04","open":3260,"high":3475,"low":3240,"close":3450,"volume":41048,"rsi_14":47.62,"sma_20":3692.25,"sma_60":4273.17,"sma_120":6265.42},{"date":"2026-08-05","open":3455,"high":3585,"low":3400,"close":3500,"volume":43970,"rsi_14":45.16,"sma_20":3701.75,"sma_60":4230.5,"sma_120":6194.25},{"date":"2026-08-06","open":4550,"high":4550,"low":4550,"close":4550,"volume":60138,"rsi_14":63.33,"sma_20":3746.25,"sma_60":4209.83,"sma_120":6132.0},{"date":"2026-08-07","open":5910,"high":5910,"low":5910,"close":5910,"volume":64568,"rsi_14":76.03,"sma_20":3870.75,"sma_60":4215.67,"sma_120":6074.33},{"date":"2026-08-10","open":7680,"high":7680,"low":5380,"close":5750,"volume":4920578,"rsi_14":72.17,"sma_20":3984.0,"sma_60":4216.67,"sma_120":6013.5},{"date":"2026-08-11","open":5660,"high":5840,"low":4975,"close":5180,"volume":818195,"rsi_14":62.96,"sma_20":4063.25,"sma_60":4206.0,"sma_120":5951.25},{"date":"2026-08-12","open":5030,"high":6320,"low":4660,"close":5260,"volume":2597638,"rsi_14":63.37,"sma_20":4149.5,"sma_60":4199.17,"sma_120":5889.17},{"date":"2026-08-13","open":5140,"high":5650,"low":4820,"close":4855,"volume":1072465,"rsi_14":59.75,"sma_20":4209.0,"sma_60":4186.08,"sma_120":5828.46},{"date":"2026-08-14","open":4860,"high":5100,"low":4805,"close":4865,"volume":289597,"rsi_14":58.55,"sma_20":4258.75,"sma_60":4174.17,"sma_120":5769.25},{"date":"2026-08-18","open":5020,"high":5190,"low":4870,"close":4980,"volume":308837,"rsi_14":60.42,"sma_20":4313.75,"sma_60":4167.0,"sma_120":5710.67},{"date":"2026-08-19","open":4850,"high":5300,"low":4785,"close":5200,"volume":371148,"rsi_14":66.7,"sma_20":4373.5,"sma_60":4162.33,"sma_120":5654.25},{"date":"2026-08-20","open":5200,"high":5200,"low":5040,"close":5070,"volume":130137,"rsi_14":65.5,"sma_20":4426.25,"sma_60":4157.33,"sma_120":5598.75},{"date":"2026-08-21","open":5070,"high":5220,"low":4910,"close":5050,"volume":127660,"rsi_14":68.33,"sma_20":4476.5,"sma_60":4153.33,"sma_120":5543.42},{"date":"2026-08-24","open":5100,"high":5100,"low":4750,"close":4750,"volume":151614,"rsi_14":65.99,"sma_20":4518.25,"sma_60":4141.33,"sma_120":5487.08},{"date":"2026-08-25","open":4825,"high":4985,"low":4555,"close":4835,"volume":126149,"rsi_14":65.2,"sma_20":4556.75,"sma_60":4132.58,"sma_120":5431.12},{"date":"2026-08-26","open":4825,"high":4900,"low":4645,"close":4670,"volume":105801,"rsi_14":62.53,"sma_20":4590.5,"sma_60":4124.08,"sma_120":5378.21},{"date":"2026-08-27","open":4670,"high":4685,"low":4205,"close":4305,"volume":229764,"rsi_14":46.93,"sma_20":4622.75,"sma_60":4118.5,"sma_120":5324.25},{"date":"2026-08-28","open":4295,"high":4490,"low":4240,"close":4305,"volume":149106,"rsi_14":19.43,"sma_20":4657.25,"sma_60":4116.08,"sma_120":5297.21},{"date":"2026-08-31","open":4305,"high":4450,"low":4280,"close":4410,"volume":64568,"rsi_14":23.93,"sma_20":4707.75,"sma_60":4119.42,"sma_120":5281.38},{"date":"2026-09-01","open":4415,"high":4520,"low":4320,"close":4430,"volume":70050,"rsi_14":31.44,"sma_20":4766.25,"sma_60":4120.25,"sma_120":5266.62},{"date":"2026-09-02","open":4395,"high":4465,"low":4300,"close":4360,"volume":73109,"rsi_14":27.61,"sma_20":4811.75,"sma_60":4117.92,"sma_120":5246.29},{"date":"2026-09-03","open":4320,"high":4550,"low":4270,"close":4510,"volume":105985,"rsi_14":40.17,"sma_20":4862.25,"sma_60":4121.25,"sma_120":5216.71},{"date":"2026-09-04","open":4510,"high":4580,"low":4430,"close":4480,"volume":54066,"rsi_14":39.15,"sma_20":4858.75,"sma_60":4125.08,"sma_120":5190.96},{"date":"2026-09-07","open":4430,"high":4485,"low":4310,"close":4360,"volume":41400,"rsi_14":32.58,"sma_20":4781.25,"sma_60":4131.75,"sma_120":5165.21},{"date":"2026-09-08","open":4335,"high":4455,"low":4285,"close":4370,"volume":59664,"rsi_14":23.57,"sma_20":4712.25,"sma_60":4138.58,"sma_120":5140.46},{"date":"2026-09-09","open":4380,"high":4400,"low":4225,"close":4290,"volume":48404,"rsi_14":24.34,"sma_20":4667.75,"sma_60":4144.08,"sma_120":5114.04},{"date":"2026-09-10","open":4260,"high":4450,"low":4180,"close":4390,"volume":97401,"rsi_14":29.38,"sma_20":4624.25,"sma_60":4151.25,"sma_120":5086.71},{"date":"2026-09-11","open":4410,"high":4595,"low":4320,"close":4320,"volume":60991,"rsi_14":34.31,"sma_20":4597.5,"sma_60":4157.25,"sma_120":5057.62},{"date":"2026-09-14","open":4310,"high":4395,"low":4100,"close":4185,"volume":108353,"rsi_14":27.11,"sma_20":4563.5,"sma_60":4161.0,"sma_120":5027.33},{"date":"2026-09-15","open":4160,"high":4370,"low":4155,"close":4335,"volume":66261,"rsi_14":38.08,"sma_20":4531.25,"sma_60":4167.25,"sma_120":4999.12},{"date":"2026-09-16","open":4245,"high":4470,"low":4205,"close":4240,"volume":59132,"rsi_14":47.14,"sma_20":4483.25,"sma_60":4171.92,"sma_120":4971.29},{"date":"2026-09-17","open":4300,"high":4320,"low":4120,"close":4175,"volume":49474,"rsi_14":44.58,"sma_20":4438.5,"sma_60":4175.5,"sma_120":4942.83},{"date":"2026-09-18","open":4225,"high":4255,"low":4025,"close":4150,"volume":49032,"rsi_14":38.39,"sma_20":4393.5,"sma_60":4178.67,"sma_120":4916.42},{"date":"2026-09-21","open":4175,"high":4235,"low":3985,"close":4145,"volume":73929,"rsi_14":37.1,"sma_20":4363.25,"sma_60":4181.75,"sma_120":4890.54},{"date":"2026-09-22","open":4070,"high":5140,"low":4070,"close":4180,"volume":921778,"rsi_14":41.59,"sma_20":4330.5,"sma_60":4185.42,"sma_120":4865.29},{"date":"2026-09-23","open":4280,"high":4280,"low":4050,"close":4105,"volume":77896,"rsi_14":29.65,"sma_20":4302.25,"sma_60":4187.83,"sma_120":4840.92},{"date":"2026-09-28","open":4200,"high":4200,"low":4030,"close":4070,"volume":58710,"rsi_14":29.5,"sma_20":4290.5,"sma_60":4191.5,"sma_120":4814.83},{"date":"2026-09-29","open":4050,"high":4100,"low":3800,"close":4035,"volume":49646,"rsi_14":32.24,"sma_20":4277.0,"sma_60":4204.17,"sma_120":4790.71},{"date":"2026-09-30","open":4055,"high":4055,"low":3905,"close":3945,"volume":54474,"rsi_14":28.64,"sma_20":4253.75,"sma_60":4218.0,"sma_120":4772.0},{"date":"2026-10-01","open":4000,"high":4075,"low":3870,"close":4035,"volume":48164,"rsi_14":37.31,"sma_20":4234.0,"sma_60":4233.25,"sma_120":4754.04},{"date":"2026-10-02","open":4035,"high":4240,"low":3960,"close":4165,"volume":94765,"rsi_14":39.13,"sma_20":4224.25,"sma_60":4242.75,"sma_120":4738.17},{"date":"2026-10-06","open":4250,"high":4350,"low":4110,"close":4225,"volume":86599,"rsi_14":45.37,"sma_20":4210.0,"sma_60":4258.0,"sma_120":4718.38},{"date":"2026-10-07","open":4250,"high":4420,"low":4125,"close":4275,"volume":90634,"rsi_14":54.79,"sma_20":4199.75,"sma_60":4268.25,"sma_120":4700.42},{"date":"2026-10-08","open":4220,"high":4400,"low":4180,"close":4375,"volume":88187,"rsi_14":52.25,"sma_20":4200.5,"sma_60":4284.17,"sma_120":4682.71},{"date":"2026-10-12","open":4395,"high":5680,"low":4345,"close":4935,"volume":3738706,"rsi_14":75.65,"sma_20":4228.75,"sma_60":4308.33,"sma_120":4668.0},{"date":"2026-10-13","open":4910,"high":5220,"low":4540,"close":5050,"volume":1020230,"rsi_14":81.14,"sma_20":4266.75,"sma_60":4332.58,"sma_120":4650.5},{"date":"2026-10-14","open":5000,"high":6370,"low":4950,"close":6370,"volume":1433258,"rsi_14":91.11,"sma_20":4365.75,"sma_60":4379.83,"sma_120":4645.5},{"date":"2026-10-15","open":6380,"high":6980,"low":5790,"close":5890,"volume":2390498,"rsi_14":77.48,"sma_20":4444.25,"sma_60":4416.92,"sma_120":4636.58},{"date":"2026-10-16","open":6060,"high":6500,"low":5740,"close":5940,"volume":1051650,"rsi_14":77.59,"sma_20":4532.0,"sma_60":4451.42,"sma_120":4628.33},{"date":"2026-10-19","open":5700,"high":6490,"low":5680,"close":6470,"volume":726368,"rsi_14":82.44,"sma_20":4638.75,"sma_60":4494.58,"sma_120":4624.33},{"date":"2026-10-20","open":6500,"high":7480,"low":6010,"close":6550,"volume":2122203,"rsi_14":83.6,"sma_20":4754.25,"sma_60":4537.0,"sma_120":4621.08},{"date":"2026-10-21","open":6790,"high":6970,"low":6500,"close":6740,"volume":519100,"rsi_14":85.18,"sma_20":4882.5,"sma_60":4582.42,"sma_120":4621.17},{"date":"2026-10-22","open":6710,"high":8430,"low":6640,"close":7330,"volume":1320272,"rsi_14":88.95,"sma_20":5041.5,"sma_60":4637.17,"sma_120":4626.75},{"date":"2026-10-23","open":7010,"high":7200,"low":6800,"close":6830,"volume":317982}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.07,"ttm_eps":null,"close":16890.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.87,"ttm_eps":null,"close":13600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.0,"ttm_eps":null,"close":14860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.93,"ttm_eps":null,"close":13960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.94,"ttm_eps":null,"close":14170.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.96,"ttm_eps":null,"close":15150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.78,"ttm_eps":null,"close":12640.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.45,"ttm_eps":null,"close":7030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.25,"ttm_eps":null,"close":3850.0}],"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":"유니켐","phase":"above-fold","symbol_resolved":true}