{"status":"ok","report":{"price_analysis":{"current":13190.0,"change_1d":0.0,"change_7d":-7.8,"change_30d":-7.8,"high_30d":16500.0,"low_30d":13000.0,"position_in_range":5.0,"support":13350.0,"resistance":16150.0},"summary":"신풍제약우(019175)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 262.52억. 현재가 13,190원, 전일 대비 +0.0%, 30일 -7.8%. ROE -2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 385.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.9%로 적자 상태입니다. 시가총액 262.52억. 매출 2390.65억, 영업이익 26.92억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.58,"roe":-2.87,"eps":-13.720977899244458,"revenue":239065305812.0,"operating_income":2691583593.0,"net_income":-746515502.0,"market_cap":26251938290,"profit_margin":-0.31,"roa":-2.18,"operating_margin":1.13,"gross_margin":null,"debt_ratio":0.31818917132552654,"total_assets":366503697225.0,"total_equity":278035736598.0,"total_debt":88467960627.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-154.02)가 시그널선(-17.15)을 하회합니다(데드크로스). SMA20 14051, SMA60 13690 — 혼조세입니다. 볼린저밴드 13137~14965 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.48936170212766,"macd":-154.01919799347343,"macd_signal":-17.147819609634745,"sma_20":14051.0,"sma_60":13690.333333333334,"bb_upper":14964.803042236126,"bb_lower":13137.196957763874,"atr_14":1106.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 385.00, 기관 순매수 0.00. 30일 누적: 외국인 2023.00, 기관 -171.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":385.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":199.0,"institution_net":0.0,"retail_net":-199.0},{"date":"2026-10-22","foreign_net":-200.0,"institution_net":0.0,"retail_net":200.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-87.0,"institution_net":0.0,"retail_net":87.0},{"date":"2026-10-19","foreign_net":473.0,"institution_net":0.0,"retail_net":-473.0},{"date":"2026-10-16","foreign_net":-134.0,"institution_net":0.0,"retail_net":134.0},{"date":"2026-10-15","foreign_net":184.0,"institution_net":0.0,"retail_net":-184.0},{"date":"2026-10-14","foreign_net":481.0,"institution_net":0.0,"retail_net":-481.0},{"date":"2026-10-13","foreign_net":-249.0,"institution_net":0.0,"retail_net":249.0},{"date":"2026-10-12","foreign_net":-91.0,"institution_net":0.0,"retail_net":91.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":239.0,"institution_net":0.0,"retail_net":-239.0},{"date":"2026-09-28","foreign_net":-158.0,"institution_net":0.0,"retail_net":158.0},{"date":"2026-09-23","foreign_net":64.0,"institution_net":0.0,"retail_net":-64.0},{"date":"2026-09-22","foreign_net":116.0,"institution_net":0.0,"retail_net":-116.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":198.0,"institution_net":0.0,"retail_net":-198.0},{"date":"2026-09-15","foreign_net":238.0,"institution_net":-152.0,"retail_net":-86.0},{"date":"2026-09-14","foreign_net":1077.0,"institution_net":152.0,"retail_net":-1229.0},{"date":"2026-09-11","foreign_net":-745.0,"institution_net":-171.0,"retail_net":916.0},{"date":"2026-09-10","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":199.0,"institution_net":0,"retail_net":-199.0},"d3":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d7":{"foreign_net":435.0,"institution_net":0,"retail_net":-435.0},"d14":{"foreign_net":576.0,"institution_net":0,"retail_net":-576.0},"d30":{"foreign_net":2023.0,"institution_net":-171.0,"retail_net":-1852.0}}},"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 -14, PBR 2.58x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -14원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +17.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.2,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-109.4,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"순차입금비율 0.3x","metrics":[{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 2.58x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +17.2%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.58,"per_5y_high":152.41,"per_5y_low":88.66,"per_5y_avg":120.53,"per_percentile":null,"pbr_5y_high":7.92,"pbr_5y_low":2.42,"pbr_5y_avg":4.15,"pbr_percentile":11.1,"per_5y_median":120.53,"pbr_5y_median":4.02,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.05},{"quarter":"2024-Q3","per":null,"pbr":4.02},{"quarter":"2024-Q4","per":null,"pbr":3.31},{"quarter":"2025-Q1","per":null,"pbr":2.42},{"quarter":"2025-Q2","per":null,"pbr":7.92},{"quarter":"2025-Q3","per":null,"pbr":5.16},{"quarter":"2025-Q4","per":152.41,"pbr":4.72},{"quarter":"2026-Q1","per":88.66,"pbr":3.04},{"quarter":"2026-Q2","per":null,"pbr":2.7},{"quarter":"현재","per":null,"pbr":2.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":37450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":25050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":152.41,"eps":154.19,"close":23500.0,"source":"reported"},{"date":"2026-01","per":135.55,"eps":154.19,"close":20900.0,"source":"reported"},{"date":"2026-02","per":120.7,"eps":154.19,"close":18610.0,"source":"reported"},{"date":"2026-03","per":88.66,"eps":184.07,"close":16320.0,"source":"reported"},{"date":"2026-04","per":103.22,"eps":184.07,"close":19000.0,"source":"reported"},{"date":"2026-05","per":86.92,"eps":184.07,"close":16000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":114.58,"std":24.06,"upper_1sd":138.64,"lower_1sd":90.51,"current":86.92,"count":6},"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":"2.6배"},{"label":"ROE","value":"-2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:06.296443+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"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":-0.02869849355206016,"dividend_yield":null,"eps":-4007.17,"revenue":63887734794.0,"operating_income":-8028496494.0,"net_income":-7979206794.0,"market_cap":null,"profit_margin":-0.12489418852817685,"operating_margin":-0.12566569342123543,"roa":-0.02177114952567993,"gross_margin":null,"total_equity":278035736598.0,"total_assets":366503697225.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2217.97,"pbr":2.8,"roe":0.0012632721839097995,"dividend_yield":null,"eps":6.79,"revenue":54526285756.0,"operating_income":-363218498.0,"net_income":369203961.0,"market_cap":null,"profit_margin":0.0067711188444441826,"operating_margin":-0.006661346779154711,"roa":0.0009928085504784267,"gross_margin":null,"total_equity":292260025751.0,"total_assets":371878305059.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":1818.84,"pbr":3.03,"roe":0.0016639821862220582,"dividend_yield":null,"eps":8.28,"revenue":58041389931.0,"operating_income":3867049141.0,"net_income":450485969.0,"market_cap":null,"profit_margin":0.0077614607357876985,"operating_margin":0.06662571564184067,"roa":0.0012780964813614946,"gross_margin":null,"total_equity":270727639232.0,"total_assets":352466324389.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":127.78,"pbr":3.1,"roe":0.024273195366882893,"dividend_yield":null,"eps":117.86,"revenue":62609895331.0,"operating_income":7216249444.0,"net_income":6413001362.0,"market_cap":null,"profit_margin":0.10242792018891517,"operating_margin":0.11525733122296122,"roa":0.018773757554456302,"gross_margin":null,"total_equity":264200953565.0,"total_assets":341593916050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":294.49,"pbr":3.18,"roe":0.0108120538194482,"dividend_yield":null,"eps":51.14,"revenue":58619573408.0,"operating_income":4935074357.0,"net_income":2782243930.0,"market_cap":null,"profit_margin":0.047462711996131626,"operating_margin":0.08418816566014953,"roa":0.008241030184697792,"gross_margin":null,"total_equity":257327976392.0,"total_assets":337608753717.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":3.19,"roe":-0.004895951794189051,"dividend_yield":null,"eps":-23.09,"revenue":55409794557.0,"operating_income":-1763204970.0,"net_income":-1256562957.0,"market_cap":null,"profit_margin":-0.02267763248440445,"operating_margin":-0.03182117862188052,"roa":-0.0037295431523089754,"gross_margin":null,"total_equity":256653457759.0,"total_assets":336921415220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":3.17,"roe":-0.049183798652007005,"dividend_yield":null,"eps":-233.3,"revenue":55262955931.0,"operating_income":-12119030763.0,"net_income":-12693840116.0,"market_cap":null,"profit_margin":-0.2296988986953435,"operating_margin":-0.2192975485808528,"roa":-0.03710642237346712,"gross_margin":null,"total_equity":258089868288.0,"total_assets":342092805074.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.0002999042076462935,"dividend_yield":null,"eps":-40.39,"revenue":55798391778.0,"operating_income":-165276329.0,"net_income":-80425611.0,"market_cap":null,"profit_margin":-0.0014413607352696128,"operating_margin":-0.0029620267490426955,"roa":-0.00023831052887589402,"gross_margin":null,"total_equity":268170999104.0,"total_assets":337482407426.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.00010037634204248231,"dividend_yield":null,"eps":-13.54,"revenue":56027219808.0,"operating_income":-4710201800.0,"net_income":-26969042.0,"market_cap":null,"profit_margin":-0.00048135606393500096,"operating_margin":-0.08406988274880349,"roa":-7.912750841024919e-05,"gross_margin":null,"total_equity":268679266959.0,"total_assets":340830168191.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.009576759088520978,"dividend_yield":null,"eps":-1291.78,"revenue":54005502172.0,"operating_income":-3460923705.0,"net_income":-2572228680.0,"market_cap":null,"profit_margin":-0.04762901142568418,"operating_margin":-0.06408465000431697,"roa":-0.007437889334982928,"gross_margin":null,"total_equity":268590726385.0,"total_assets":345827769701.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.12277699529663838,"dividend_yield":null,"eps":-16696.12,"revenue":49608843675.0,"operating_income":-15205160302.0,"net_income":-33245818106.0,"market_cap":null,"profit_margin":-0.6701591015465248,"operating_margin":-0.30650100215221354,"roa":-0.09496535777875263,"gross_margin":null,"total_equity":270782144698.0,"total_assets":350083639799.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.02610160386070638,"dividend_yield":null,"eps":-4029.59,"revenue":49134364105.0,"operating_income":-10875210463.0,"net_income":-8023842469.0,"market_cap":null,"profit_margin":-0.16330408696962215,"operating_margin":-0.22133613940255145,"roa":-0.020926549669495746,"gross_margin":null,"total_equity":307408024113.0,"total_assets":383428830635.0}],"current_price":13190.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4250.0},{"date":"2016-10-25","close":4180.0},{"date":"2016-10-26","close":4110.0},{"date":"2016-10-27","close":4170.0},{"date":"2016-10-28","close":4185.0},{"date":"2016-10-31","close":4105.0},{"date":"2016-11-01","close":4160.0},{"date":"2016-11-02","close":4050.0},{"date":"2016-11-03","close":3975.0},{"date":"2016-11-04","close":4045.0},{"date":"2016-11-07","close":4030.0},{"date":"2016-11-08","close":4090.0},{"date":"2016-11-09","close":3930.0},{"date":"2016-11-10","close":4045.0},{"date":"2016-11-11","close":4150.0},{"date":"2016-11-14","close":4150.0},{"date":"2016-11-15","close":4175.0},{"date":"2016-11-16","close":4185.0},{"date":"2016-11-17","close":4200.0},{"date":"2016-11-18","close":4180.0},{"date":"2016-11-21","close":4145.0},{"date":"2016-11-22","close":4100.0},{"date":"2016-11-23","close":4100.0},{"date":"2016-11-24","close":4050.0},{"date":"2016-11-25","close":4180.0},{"date":"2016-11-28","close":4180.0},{"date":"2016-11-29","close":4235.0},{"date":"2016-11-30","close":4300.0},{"date":"2016-12-01","close":4200.0},{"date":"2016-12-02","close":4020.0},{"date":"2016-12-05","close":4045.0},{"date":"2016-12-06","close":4100.0},{"date":"2016-12-07","close":4005.0},{"date":"2016-12-08","close":4055.0},{"date":"2016-12-09","close":4030.0},{"date":"2016-12-12","close":4045.0},{"date":"2016-12-13","close":4000.0},{"date":"2016-12-14","close":4035.0},{"date":"2016-12-15","close":4080.0},{"date":"2016-12-16","close":4115.0},{"date":"2016-12-19","close":4075.0},{"date":"2016-12-20","close":4050.0},{"date":"2016-12-21","close":4075.0},{"date":"2016-12-22","close":4035.0},{"date":"2016-12-23","close":4065.0},{"date":"2016-12-26","close":4070.0},{"date":"2016-12-27","close":4000.0},{"date":"2016-12-28","close":4035.0},{"date":"2016-12-29","close":4045.0},{"date":"2017-01-02","close":4020.0},{"date":"2017-01-03","close":4040.0},{"date":"2017-01-04","close":4070.0},{"date":"2017-01-05","close":4065.0},{"date":"2017-01-06","close":4230.0},{"date":"2017-01-09","close":4320.0},{"date":"2017-01-10","close":4040.0},{"date":"2017-01-11","close":4030.0},{"date":"2017-01-12","close":3980.0},{"date":"2017-01-13","close":3980.0},{"date":"2017-01-16","close":4030.0},{"date":"2017-01-17","close":4050.0},{"date":"2017-01-18","close":4045.0},{"date":"2017-01-19","close":4095.0},{"date":"2017-01-20","close":4015.0},{"date":"2017-01-23","close":3950.0},{"date":"2017-01-24","close":3880.0},{"date":"2017-01-25","close":3885.0},{"date":"2017-01-26","close":3875.0},{"date":"2017-01-31","close":3880.0},{"date":"2017-02-01","close":3970.0},{"date":"2017-02-02","close":3885.0},{"date":"2017-02-03","close":3990.0},{"date":"2017-02-06","close":4040.0},{"date":"2017-02-07","close":3980.0},{"date":"2017-02-08","close":4030.0},{"date":"2017-02-09","close":4015.0},{"date":"2017-02-10","close":4085.0},{"date":"2017-02-13","close":4120.0},{"date":"2017-02-14","close":4130.0},{"date":"2017-02-15","close":4050.0},{"date":"2017-02-16","close":4130.0},{"date":"2017-02-17","close":4170.0},{"date":"2017-02-20","close":4205.0},{"date":"2017-02-21","close":4250.0},{"date":"2017-02-22","close":4290.0},{"date":"2017-02-23","close":4300.0},{"date":"2017-02-24","close":4240.0},{"date":"2017-02-27","close":4240.0},{"date":"2017-02-28","close":4350.0},{"date":"2017-03-02","close":4340.0},{"date":"2017-03-03","close":4290.0},{"date":"2017-03-06","close":4235.0},{"date":"2017-03-07","close":4340.0},{"date":"2017-03-08","close":4340.0},{"date":"2017-03-09","close":4320.0},{"date":"2017-03-10","close":4295.0},{"date":"2017-03-13","close":4390.0},{"date":"2017-03-14","close":4465.0},{"date":"2017-03-15","close":4485.0},{"date":"2017-03-16","close":4475.0},{"date":"2017-03-17","close":4460.0},{"date":"2017-03-20","close":4420.0},{"date":"2017-03-21","close":4375.0},{"date":"2017-03-22","close":4325.0},{"date":"2017-03-23","close":4415.0},{"date":"2017-03-24","close":4410.0},{"date":"2017-03-27","close":4445.0},{"date":"2017-03-28","close":4430.0},{"date":"2017-03-29","close":4480.0},{"date":"2017-03-30","close":4430.0},{"date":"2017-03-31","close":4460.0},{"date":"2017-04-03","close":4580.0},{"date":"2017-04-04","close":4630.0},{"date":"2017-04-05","close":4690.0},{"date":"2017-04-06","close":4645.0},{"date":"2017-04-07","close":4690.0},{"date":"2017-04-10","close":4570.0},{"date":"2017-04-11","close":4695.0},{"date":"2017-04-12","close":4750.0},{"date":"2017-04-13","close":4700.0},{"date":"2017-04-14","close":4700.0},{"date":"2017-04-17","close":4745.0},{"date":"2017-04-18","close":4765.0},{"date":"2017-04-19","close":4655.0},{"date":"2017-04-20","close":4735.0},{"date":"2017-04-21","close":4800.0},{"date":"2017-04-24","close":4590.0},{"date":"2017-04-25","close":4585.0},{"date":"2017-04-26","close":4600.0},{"date":"2017-04-27","close":4540.0},{"date":"2017-04-28","close":4595.0},{"date":"2017-05-02","close":4690.0},{"date":"2017-05-04","close":4705.0},{"date":"2017-05-08","close":4725.0},{"date":"2017-05-10","close":4705.0},{"date":"2017-05-11","close":4725.0},{"date":"2017-05-12","close":4725.0},{"date":"2017-05-15","close":4720.0},{"date":"2017-05-16","close":4670.0},{"date":"2017-05-17","close":4455.0},{"date":"2017-05-18","close":4450.0},{"date":"2017-05-19","close":4550.0},{"date":"2017-05-22","close":4445.0},{"date":"2017-05-23","close":4510.0},{"date":"2017-05-24","close":4570.0},{"date":"2017-05-25","close":4495.0},{"date":"2017-05-26","close":4640.0},{"date":"2017-05-29","close":4655.0},{"date":"2017-05-30","close":4700.0},{"date":"2017-05-31","close":4830.0},{"date":"2017-06-01","close":4770.0},{"date":"2017-06-02","close":4820.0},{"date":"2017-06-05","close":4970.0},{"date":"2017-06-07","close":4970.0},{"date":"2017-06-08","close":4930.0},{"date":"2017-06-09","close":4925.0},{"date":"2017-06-12","close":4915.0},{"date":"2017-06-13","close":5130.0},{"date":"2017-06-14","close":5240.0},{"date":"2017-06-15","close":5190.0},{"date":"2017-06-16","close":5020.0},{"date":"2017-06-19","close":4950.0},{"date":"2017-06-20","close":4900.0},{"date":"2017-06-21","close":4785.0},{"date":"2017-06-22","close":4825.0},{"date":"2017-06-23","close":4915.0},{"date":"2017-06-26","close":4855.0},{"date":"2017-06-27","close":4790.0},{"date":"2017-06-28","close":4745.0},{"date":"2017-06-29","close":4770.0},{"date":"2017-06-30","close":4790.0},{"date":"2017-07-03","close":4650.0},{"date":"2017-07-04","close":4520.0},{"date":"2017-07-05","close":4545.0},{"date":"2017-07-06","close":4630.0},{"date":"2017-07-07","close":4695.0},{"date":"2017-07-10","close":4715.0},{"date":"2017-07-11","close":4700.0},{"date":"2017-07-12","close":4740.0},{"date":"2017-07-13","close":4720.0},{"date":"2017-07-14","close":4690.0},{"date":"2017-07-17","close":4650.0},{"date":"2017-07-18","close":4620.0},{"date":"2017-07-19","close":4600.0},{"date":"2017-07-20","close":4590.0},{"date":"2017-07-21","close":4640.0},{"date":"2017-07-24","close":4590.0},{"date":"2017-07-25","close":4565.0},{"date":"2017-07-26","close":4665.0},{"date":"2017-07-27","close":4510.0},{"date":"2017-07-28","close":4460.0},{"date":"2017-07-31","close":4370.0},{"date":"2017-08-01","close":4405.0},{"date":"2017-08-02","close":4420.0},{"date":"2017-08-03","close":4500.0},{"date":"2017-08-04","close":4530.0},{"date":"2017-08-07","close":4690.0},{"date":"2017-08-08","close":4645.0},{"date":"2017-08-09","close":4520.0},{"date":"2017-08-10","close":4495.0},{"date":"2017-08-11","close":4340.0},{"date":"2017-08-14","close":4370.0},{"date":"2017-08-16","close":4395.0},{"date":"2017-08-17","close":4420.0},{"date":"2017-08-18","close":4370.0},{"date":"2017-08-21","close":4645.0},{"date":"2017-08-22","close":4575.0},{"date":"2017-08-23","close":4570.0},{"date":"2017-08-24","close":4540.0},{"date":"2017-08-25","close":4555.0},{"date":"2017-08-28","close":4630.0},{"date":"2017-08-29","close":4575.0},{"date":"2017-08-30","close":4620.0},{"date":"2017-08-31","close":4640.0},{"date":"2017-09-01","close":4645.0},{"date":"2017-09-04","close":4640.0},{"date":"2017-09-05","close":4575.0},{"date":"2017-09-06","close":4490.0},{"date":"2017-09-07","close":4575.0},{"date":"2017-09-08","close":4525.0},{"date":"2017-09-11","close":4595.0},{"date":"2017-09-12","close":4530.0},{"date":"2017-09-13","close":4460.0},{"date":"2017-09-14","close":4455.0},{"date":"2017-09-15","close":4440.0},{"date":"2017-09-18","close":4425.0},{"date":"2017-09-19","close":4480.0},{"date":"2017-09-20","close":4470.0},{"date":"2017-09-21","close":4445.0},{"date":"2017-09-22","close":4240.0},{"date":"2017-09-25","close":4190.0},{"date":"2017-09-26","close":4330.0},{"date":"2017-09-27","close":4175.0},{"date":"2017-09-28","close":4280.0},{"date":"2017-09-29","close":4355.0},{"date":"2017-10-10","close":4270.0},{"date":"2017-10-11","close":4300.0},{"date":"2017-10-12","close":4315.0},{"date":"2017-10-13","close":4390.0},{"date":"2017-10-16","close":4380.0},{"date":"2017-10-17","close":4260.0},{"date":"2017-10-18","close":4260.0},{"date":"2017-10-19","close":4305.0},{"date":"2017-10-20","close":4215.0},{"date":"2017-10-23","close":4215.0},{"date":"2017-10-24","close":4220.0},{"date":"2017-10-25","close":4240.0},{"date":"2017-10-26","close":4255.0},{"date":"2017-10-27","close":4280.0},{"date":"2017-10-30","close":4255.0},{"date":"2017-10-31","close":4250.0},{"date":"2017-11-01","close":4320.0},{"date":"2017-11-02","close":4345.0},{"date":"2017-11-03","close":4310.0},{"date":"2017-11-06","close":4385.0},{"date":"2017-11-07","close":4335.0},{"date":"2017-11-08","close":4410.0},{"date":"2017-11-09","close":5730.0},{"date":"2017-11-10","close":5330.0},{"date":"2017-11-13","close":5170.0},{"date":"2017-11-14","close":5260.0},{"date":"2017-11-15","close":5040.0},{"date":"2017-11-16","close":4965.0},{"date":"2017-11-17","close":5800.0},{"date":"2017-11-20","close":5800.0},{"date":"2017-11-21","close":5800.0},{"date":"2017-11-22","close":5560.0},{"date":"2017-11-23","close":5490.0},{"date":"2017-11-24","close":5340.0},{"date":"2017-11-27","close":5330.0},{"date":"2017-11-28","close":5250.0},{"date":"2017-11-29","close":5250.0},{"date":"2017-11-30","close":5170.0},{"date":"2017-12-01","close":5380.0},{"date":"2017-12-04","close":5270.0},{"date":"2017-12-05","close":5090.0},{"date":"2017-12-06","close":5100.0},{"date":"2017-12-07","close":4940.0},{"date":"2017-12-08","close":4855.0},{"date":"2017-12-11","close":4910.0},{"date":"2017-12-12","close":4805.0},{"date":"2017-12-13","close":4770.0},{"date":"2017-12-14","close":4780.0},{"date":"2017-12-15","close":4845.0},{"date":"2017-12-18","close":4700.0},{"date":"2017-12-19","close":4615.0},{"date":"2017-12-20","close":4550.0},{"date":"2017-12-21","close":4465.0},{"date":"2017-12-22","close":4490.0},{"date":"2017-12-26","close":4550.0},{"date":"2017-12-27","close":4600.0},{"date":"2017-12-28","close":4695.0},{"date":"2018-01-02","close":4845.1499},{"date":"2018-01-03","close":4995.0},{"date":"2018-01-04","close":4955.04},{"date":"2018-01-05","close":5084.9102},{"date":"2018-01-08","close":5324.6699},{"date":"2018-01-09","close":5174.8198},{"date":"2018-01-10","close":5074.9199},{"date":"2018-01-11","close":5134.8599},{"date":"2018-01-12","close":5154.8398},{"date":"2018-01-15","close":5044.9502},{"date":"2018-01-16","close":4995.0},{"date":"2018-01-17","close":4995.0},{"date":"2018-01-18","close":5084.9102},{"date":"2018-01-19","close":5114.8799},{"date":"2018-01-22","close":5104.8901},{"date":"2018-01-23","close":5194.8003},{"date":"2018-01-24","close":5154.8398},{"date":"2018-01-25","close":5014.98},{"date":"2018-01-26","close":5244.75},{"date":"2018-01-29","close":5244.75},{"date":"2018-01-30","close":5274.7202},{"date":"2018-01-31","close":5174.8198},{"date":"2018-02-01","close":5164.8301},{"date":"2018-02-02","close":5464.5303},{"date":"2018-02-05","close":5724.27},{"date":"2018-02-06","close":5774.2202},{"date":"2018-02-07","close":5584.4102},{"date":"2018-02-08","close":5564.4302},{"date":"2018-02-09","close":5654.3398},{"date":"2018-02-12","close":5744.25},{"date":"2018-02-13","close":5454.54},{"date":"2018-02-14","close":5694.3003},{"date":"2018-02-19","close":5654.3398},{"date":"2018-02-20","close":5844.1499},{"date":"2018-02-21","close":5944.0503},{"date":"2018-02-22","close":5724.27},{"date":"2018-02-23","close":5654.3398},{"date":"2018-02-26","close":5544.4502},{"date":"2018-02-27","close":5584.4102},{"date":"2018-02-28","close":5544.4502},{"date":"2018-03-02","close":5584.4102},{"date":"2018-03-05","close":5574.4199},{"date":"2018-03-06","close":5594.3999},{"date":"2018-03-07","close":5464.5303},{"date":"2018-03-08","close":5434.5601},{"date":"2018-03-09","close":5444.5503},{"date":"2018-03-12","close":5934.0601},{"date":"2018-03-13","close":5794.2002},{"date":"2018-03-14","close":5874.1201},{"date":"2018-03-15","close":5974.02},{"date":"2018-03-16","close":5844.1499},{"date":"2018-03-19","close":5654.3398},{"date":"2018-03-20","close":5714.2803},{"date":"2018-03-21","close":5664.3301},{"date":"2018-03-22","close":5554.4399},{"date":"2018-03-23","close":5244.75},{"date":"2018-03-26","close":5294.7002},{"date":"2018-03-27","close":5324.6699},{"date":"2018-03-28","close":5254.7402},{"date":"2018-03-29","close":5454.54},{"date":"2018-03-30","close":5494.5},{"date":"2018-04-02","close":5374.6201},{"date":"2018-04-03","close":5364.6299},{"date":"2018-04-04","close":5454.54},{"date":"2018-04-05","close":5444.5503},{"date":"2018-04-06","close":5424.5703},{"date":"2018-04-09","close":5654.3398},{"date":"2018-04-10","close":5644.3501},{"date":"2018-04-11","close":5844.1499},{"date":"2018-04-12","close":5774.2202},{"date":"2018-04-13","close":5874.1201},{"date":"2018-04-16","close":5834.1602},{"date":"2018-04-17","close":5694.3003},{"date":"2018-04-18","close":5654.3398},{"date":"2018-04-19","close":5464.5303},{"date":"2018-04-20","close":5494.5},{"date":"2018-04-23","close":5574.4199},{"date":"2018-04-24","close":5564.4302},{"date":"2018-04-25","close":5524.4702},{"date":"2018-04-26","close":5604.3901},{"date":"2018-04-27","close":5494.5},{"date":"2018-04-30","close":5514.48},{"date":"2018-05-02","close":5344.6499},{"date":"2018-05-03","close":5224.77},{"date":"2018-05-04","close":5494.5},{"date":"2018-05-08","close":5464.5303},{"date":"2018-05-09","close":5694.3003},{"date":"2018-05-10","close":5744.25},{"date":"2018-05-11","close":5944.0503},{"date":"2018-05-14","close":5864.1299},{"date":"2018-05-15","close":5844.1499},{"date":"2018-05-16","close":5804.1899},{"date":"2018-05-17","close":5914.0801},{"date":"2018-05-18","close":7682.3101},{"date":"2018-05-21","close":9980.0098},{"date":"2018-05-23","close":8481.5098},{"date":"2018-05-24","close":7472.52},{"date":"2018-05-25","close":7412.5801},{"date":"2018-05-28","close":7392.6001},{"date":"2018-05-29","close":7142.8501},{"date":"2018-05-30","close":6693.3003},{"date":"2018-05-31","close":6993.0},{"date":"2018-06-01","close":7162.8301},{"date":"2018-06-04","close":6843.1499},{"date":"2018-06-05","close":6843.1499},{"date":"2018-06-07","close":8891.1006},{"date":"2018-06-08","close":7692.3003},{"date":"2018-06-11","close":7402.5903},{"date":"2018-06-12","close":8891.1006},{"date":"2018-06-14","close":8841.1504},{"date":"2018-06-15","close":10039.9502},{"date":"2018-06-18","close":9480.5098},{"date":"2018-06-19","close":9010.9805},{"date":"2018-06-20","close":10089.9004},{"date":"2018-06-21","close":9990.0},{"date":"2018-06-22","close":8851.1396},{"date":"2018-06-25","close":8411.5801},{"date":"2018-06-26","close":7982.0103},{"date":"2018-06-27","close":7902.0903},{"date":"2018-06-28","close":7352.6401},{"date":"2018-06-29","close":7892.1001},{"date":"2018-07-02","close":7422.5703},{"date":"2018-07-03","close":8241.75},{"date":"2018-07-04","close":8331.6602},{"date":"2018-07-05","close":7972.02},{"date":"2018-07-06","close":8181.8101},{"date":"2018-07-09","close":8191.8003},{"date":"2018-07-10","close":8091.8999},{"date":"2018-07-11","close":8021.9702},{"date":"2018-07-12","close":8081.9102},{"date":"2018-07-13","close":8011.98},{"date":"2018-07-16","close":8041.9502},{"date":"2018-07-17","close":7992.0},{"date":"2018-07-18","close":7562.4302},{"date":"2018-07-19","close":7252.7402},{"date":"2018-07-20","close":6793.2002},{"date":"2018-07-23","close":6423.5703},{"date":"2018-07-24","close":6773.2202},{"date":"2018-07-25","close":6573.4199},{"date":"2018-07-26","close":6983.0103},{"date":"2018-07-27","close":7012.98},{"date":"2018-07-30","close":7412.5801},{"date":"2018-07-31","close":7282.71},{"date":"2018-08-01","close":7242.75},{"date":"2018-08-02","close":7042.9502},{"date":"2018-08-03","close":7192.8003},{"date":"2018-08-06","close":7722.27},{"date":"2018-08-07","close":8031.96},{"date":"2018-08-08","close":7992.0},{"date":"2018-08-09","close":8151.8403},{"date":"2018-08-10","close":8331.6602},{"date":"2018-08-13","close":8001.9902},{"date":"2018-08-14","close":8011.98},{"date":"2018-08-16","close":7612.3799},{"date":"2018-08-17","close":7972.02},{"date":"2018-08-20","close":7932.0601},{"date":"2018-08-21","close":8011.98},{"date":"2018-08-22","close":7852.1401},{"date":"2018-08-23","close":7962.0303},{"date":"2018-08-24","close":7902.0903},{"date":"2018-08-27","close":7672.3203},{"date":"2018-08-28","close":7802.1899},{"date":"2018-08-29","close":7732.2603},{"date":"2018-08-30","close":7642.3501},{"date":"2018-08-31","close":7752.2402},{"date":"2018-09-03","close":7702.29},{"date":"2018-09-04","close":7742.25},{"date":"2018-09-05","close":7642.3501},{"date":"2018-09-06","close":7552.4399},{"date":"2018-09-07","close":7602.3901},{"date":"2018-09-10","close":7892.1001},{"date":"2018-09-11","close":7832.1602},{"date":"2018-09-12","close":7792.2002},{"date":"2018-09-13","close":7782.21},{"date":"2018-09-14","close":7792.2002},{"date":"2018-09-17","close":7412.5801},{"date":"2018-09-18","close":7632.3599},{"date":"2018-09-19","close":8111.8799},{"date":"2018-09-20","close":8041.9502},{"date":"2018-09-21","close":7982.0103},{"date":"2018-09-27","close":8041.9502},{"date":"2018-09-28","close":8061.9302},{"date":"2018-10-01","close":8291.7002},{"date":"2018-10-02","close":7902.0903},{"date":"2018-10-04","close":7832.1602},{"date":"2018-10-05","close":7712.2803},{"date":"2018-10-08","close":7532.46},{"date":"2018-10-10","close":7192.8003},{"date":"2018-10-11","close":6813.1802},{"date":"2018-10-12","close":6933.0601},{"date":"2018-10-15","close":6943.0503},{"date":"2018-10-16","close":7122.8701},{"date":"2018-10-17","close":7272.7202},{"date":"2018-10-18","close":7272.7202},{"date":"2018-10-19","close":7272.7202},{"date":"2018-10-22","close":7282.71},{"date":"2018-10-23","close":6993.0},{"date":"2018-10-24","close":6723.27},{"date":"2018-10-25","close":6533.46},{"date":"2018-10-26","close":6383.6099},{"date":"2018-10-29","close":5934.0601},{"date":"2018-10-30","close":5994.0},{"date":"2018-10-31","close":6013.98},{"date":"2018-11-01","close":6293.7002},{"date":"2018-11-02","close":6393.6001},{"date":"2018-11-05","close":6703.29},{"date":"2018-11-06","close":6763.23},{"date":"2018-11-07","close":6623.3701},{"date":"2018-11-08","close":6793.2002},{"date":"2018-11-09","close":6643.3501},{"date":"2018-11-12","close":6543.4502},{"date":"2018-11-13","close":6913.0801},{"date":"2018-11-14","close":6943.0503},{"date":"2018-11-15","close":7112.8799},{"date":"2018-11-16","close":6913.0801},{"date":"2018-11-19","close":6863.1299},{"date":"2018-11-20","close":6813.1802},{"date":"2018-11-21","close":6733.2603},{"date":"2018-11-22","close":6693.3003},{"date":"2018-11-23","close":6663.3301},{"date":"2018-11-26","close":6743.25},{"date":"2018-11-27","close":6903.0903},{"date":"2018-11-28","close":7012.98},{"date":"2018-11-29","close":6993.0},{"date":"2018-11-30","close":6883.1099},{"date":"2018-12-03","close":6993.0},{"date":"2018-12-04","close":6913.0801},{"date":"2018-12-05","close":6843.1499},{"date":"2018-12-06","close":6793.2002},{"date":"2018-12-07","close":6753.2402},{"date":"2018-12-10","close":6463.5303},{"date":"2018-12-11","close":6223.77},{"date":"2018-12-12","close":6213.7803},{"date":"2018-12-13","close":6283.71},{"date":"2018-12-14","close":6183.8101},{"date":"2018-12-17","close":5904.0898},{"date":"2018-12-18","close":5794.2002},{"date":"2018-12-19","close":5784.21},{"date":"2018-12-20","close":5784.21},{"date":"2018-12-21","close":5934.0601},{"date":"2018-12-24","close":5934.0601},{"date":"2018-12-26","close":5714.2803},{"date":"2018-12-27","close":5734.2603},{"date":"2018-12-28","close":5894.1001},{"date":"2019-01-02","close":5784.21},{"date":"2019-01-03","close":5824.1699},{"date":"2019-01-04","close":6013.98},{"date":"2019-01-07","close":6263.73},{"date":"2019-01-08","close":6133.8599},{"date":"2019-01-09","close":6143.8501},{"date":"2019-01-10","close":6123.8701},{"date":"2019-01-11","close":6033.96},{"date":"2019-01-14","close":6183.8101},{"date":"2019-01-15","close":6233.7603},{"date":"2019-01-16","close":6233.7603},{"date":"2019-01-17","close":6093.8999},{"date":"2019-01-18","close":6203.79},{"date":"2019-01-21","close":6173.8203},{"date":"2019-01-22","close":6293.7002},{"date":"2019-01-23","close":6273.7202},{"date":"2019-01-24","close":6293.7002},{"date":"2019-01-25","close":6253.7402},{"date":"2019-01-28","close":6303.6899},{"date":"2019-01-29","close":6573.4199},{"date":"2019-01-30","close":6433.5601},{"date":"2019-01-31","close":6503.4902},{"date":"2019-02-01","close":6393.6001},{"date":"2019-02-07","close":6703.29},{"date":"2019-02-08","close":6673.3203},{"date":"2019-02-11","close":6753.2402},{"date":"2019-02-12","close":6803.1899},{"date":"2019-02-13","close":6833.1602},{"date":"2019-02-14","close":6773.2202},{"date":"2019-02-15","close":6723.27},{"date":"2019-02-18","close":6803.1899},{"date":"2019-02-19","close":6703.29},{"date":"2019-02-20","close":6663.3301},{"date":"2019-02-21","close":6753.2402},{"date":"2019-02-22","close":6693.3003},{"date":"2019-02-25","close":6783.21},{"date":"2019-02-26","close":6993.0},{"date":"2019-02-27","close":7312.6802},{"date":"2019-02-28","close":6803.1899},{"date":"2019-03-04","close":7292.7002},{"date":"2019-03-05","close":7232.7603},{"date":"2019-03-06","close":7072.9199},{"date":"2019-03-07","close":6893.1001},{"date":"2019-03-08","close":6853.1401},{"date":"2019-03-11","close":6583.4102},{"date":"2019-03-12","close":6573.4199},{"date":"2019-03-13","close":6673.3203},{"date":"2019-03-14","close":6663.3301},{"date":"2019-03-15","close":6503.4902},{"date":"2019-03-18","close":6433.5601},{"date":"2019-03-19","close":6413.5801},{"date":"2019-03-20","close":6443.5503},{"date":"2019-03-21","close":6363.6299},{"date":"2019-03-22","close":6493.5},{"date":"2019-03-25","close":6283.71},{"date":"2019-03-26","close":6223.77},{"date":"2019-03-27","close":6113.8799},{"date":"2019-03-28","close":6083.9102},{"date":"2019-03-29","close":6133.8599},{"date":"2019-04-01","close":6323.6699},{"date":"2019-04-02","close":6213.7803},{"date":"2019-04-03","close":6383.6099},{"date":"2019-04-04","close":6343.6499},{"date":"2019-04-05","close":6423.5703},{"date":"2019-04-08","close":6333.6602},{"date":"2019-04-09","close":6283.71},{"date":"2019-04-10","close":6443.5503},{"date":"2019-04-11","close":6463.5303},{"date":"2019-04-12","close":6593.3999},{"date":"2019-04-15","close":6703.29},{"date":"2019-04-16","close":6643.3501},{"date":"2019-04-17","close":6853.1401},{"date":"2019-04-18","close":6553.4399},{"date":"2019-04-19","close":6663.3301},{"date":"2019-04-22","close":6703.29},{"date":"2019-04-23","close":6793.2002},{"date":"2019-04-24","close":6733.2603},{"date":"2019-04-25","close":6913.0801},{"date":"2019-04-26","close":6603.3901},{"date":"2019-04-29","close":7112.8799},{"date":"2019-04-30","close":7292.7002},{"date":"2019-05-02","close":7272.7202},{"date":"2019-05-03","close":7342.6499},{"date":"2019-05-07","close":7042.9502},{"date":"2019-05-08","close":6943.0503},{"date":"2019-05-09","close":6773.2202},{"date":"2019-05-10","close":6663.3301},{"date":"2019-05-13","close":6393.6001},{"date":"2019-05-14","close":6303.6899},{"date":"2019-05-15","close":6403.5898},{"date":"2019-05-16","close":6373.6201},{"date":"2019-05-17","close":6283.71},{"date":"2019-05-20","close":6273.7202},{"date":"2019-05-21","close":6283.71},{"date":"2019-05-22","close":6413.5801},{"date":"2019-05-23","close":6323.6699},{"date":"2019-05-24","close":6303.6899},{"date":"2019-05-27","close":6153.8398},{"date":"2019-05-28","close":6333.6602},{"date":"2019-05-29","close":6253.7402},{"date":"2019-05-30","close":6253.7402},{"date":"2019-05-31","close":6243.75},{"date":"2019-06-03","close":6223.77},{"date":"2019-06-04","close":6323.6699},{"date":"2019-06-05","close":6313.6802},{"date":"2019-06-07","close":6393.6001},{"date":"2019-06-10","close":6503.4902},{"date":"2019-06-11","close":6523.4702},{"date":"2019-06-12","close":6543.4502},{"date":"2019-06-13","close":6543.4502},{"date":"2019-06-14","close":6583.4102},{"date":"2019-06-17","close":6493.5},{"date":"2019-06-18","close":6493.5},{"date":"2019-06-19","close":6423.5703},{"date":"2019-06-20","close":6503.4902},{"date":"2019-06-21","close":6443.5503},{"date":"2019-06-24","close":6323.6699},{"date":"2019-06-25","close":6323.6699},{"date":"2019-06-26","close":6353.6401},{"date":"2019-06-27","close":6273.7202},{"date":"2019-06-28","close":6263.73},{"date":"2019-07-01","close":6243.75},{"date":"2019-07-02","close":6403.5898},{"date":"2019-07-03","close":6303.6899},{"date":"2019-07-04","close":6173.8203},{"date":"2019-07-05","close":6243.75},{"date":"2019-07-08","close":6033.96},{"date":"2019-07-09","close":5984.0103},{"date":"2019-07-10","close":6053.9399},{"date":"2019-07-11","close":6013.98},{"date":"2019-07-12","close":6013.98},{"date":"2019-07-15","close":6023.9702},{"date":"2019-07-16","close":6053.9399},{"date":"2019-07-17","close":6013.98},{"date":"2019-07-18","close":6043.9502},{"date":"2019-07-19","close":6083.9102},{"date":"2019-07-22","close":6163.8301},{"date":"2019-07-23","close":6073.9199},{"date":"2019-07-24","close":6063.9302},{"date":"2019-07-25","close":6083.9102},{"date":"2019-07-26","close":6023.9702},{"date":"2019-07-29","close":5754.2402},{"date":"2019-07-30","close":5924.0703},{"date":"2019-07-31","close":5994.0},{"date":"2019-08-01","close":5794.2002},{"date":"2019-08-02","close":5864.1299},{"date":"2019-08-05","close":5314.6802},{"date":"2019-08-06","close":5034.96},{"date":"2019-08-07","close":5014.98},{"date":"2019-08-08","close":5154.8398},{"date":"2019-08-09","close":5194.8003},{"date":"2019-08-12","close":5164.8301},{"date":"2019-08-13","close":5154.8398},{"date":"2019-08-14","close":5174.8198},{"date":"2019-08-16","close":5094.8999},{"date":"2019-08-19","close":5114.8799},{"date":"2019-08-20","close":5214.7803},{"date":"2019-08-21","close":5264.73},{"date":"2019-08-22","close":5274.7202},{"date":"2019-08-23","close":5324.6699},{"date":"2019-08-26","close":5054.9399},{"date":"2019-08-27","close":5044.9502},{"date":"2019-08-28","close":5144.8501},{"date":"2019-08-29","close":5214.7803},{"date":"2019-08-30","close":5204.79},{"date":"2019-09-02","close":5214.7803},{"date":"2019-09-03","close":5314.6802},{"date":"2019-09-04","close":5444.5503},{"date":"2019-09-05","close":5434.5601},{"date":"2019-09-06","close":5394.6001},{"date":"2019-09-09","close":5284.71},{"date":"2019-09-10","close":5344.6499},{"date":"2019-09-11","close":5384.6099},{"date":"2019-09-16","close":5444.5503},{"date":"2019-09-17","close":5514.48},{"date":"2019-09-18","close":5564.4302},{"date":"2019-09-19","close":5564.4302},{"date":"2019-09-20","close":5554.4399},{"date":"2019-09-23","close":5494.5},{"date":"2019-09-24","close":5414.5801},{"date":"2019-09-25","close":5264.73},{"date":"2019-09-26","close":5454.54},{"date":"2019-09-27","close":5754.2402},{"date":"2019-09-30","close":5634.3599},{"date":"2019-10-01","close":5654.3398},{"date":"2019-10-02","close":5574.4199},{"date":"2019-10-04","close":5494.5},{"date":"2019-10-07","close":5484.5103},{"date":"2019-10-08","close":5444.5503},{"date":"2019-10-10","close":5494.5},{"date":"2019-10-11","close":5484.5103},{"date":"2019-10-14","close":5484.5103},{"date":"2019-10-15","close":5684.3101},{"date":"2019-10-16","close":5624.3701},{"date":"2019-10-17","close":5594.3999},{"date":"2019-10-18","close":5624.3701},{"date":"2019-10-21","close":5574.4199},{"date":"2019-10-22","close":5544.4502},{"date":"2019-10-23","close":5654.3398},{"date":"2019-10-24","close":5614.3799},{"date":"2019-10-25","close":5574.4199},{"date":"2019-10-28","close":5794.2002},{"date":"2019-10-29","close":5794.2002},{"date":"2019-10-30","close":5784.21},{"date":"2019-10-31","close":5874.1201},{"date":"2019-11-01","close":6043.9502},{"date":"2019-11-04","close":6163.8301},{"date":"2019-11-05","close":6983.0103},{"date":"2019-11-06","close":6493.5},{"date":"2019-11-07","close":6493.5},{"date":"2019-11-08","close":6183.8101},{"date":"2019-11-11","close":6193.8003},{"date":"2019-11-12","close":5974.02},{"date":"2019-11-13","close":6043.9502},{"date":"2019-11-14","close":5924.0703},{"date":"2019-11-15","close":5944.0503},{"date":"2019-11-18","close":5954.04},{"date":"2019-11-19","close":5764.23},{"date":"2019-11-20","close":5814.1802},{"date":"2019-11-21","close":5804.1899},{"date":"2019-11-22","close":5724.27},{"date":"2019-11-25","close":5844.1499},{"date":"2019-11-26","close":5834.1602},{"date":"2019-11-27","close":5884.1099},{"date":"2019-11-28","close":5924.0703},{"date":"2019-11-29","close":5864.1299},{"date":"2019-12-02","close":5834.1602},{"date":"2019-12-03","close":5814.1802},{"date":"2019-12-04","close":5824.1699},{"date":"2019-12-05","close":5974.02},{"date":"2019-12-06","close":6083.9102},{"date":"2019-12-09","close":6083.9102},{"date":"2019-12-10","close":6043.9502},{"date":"2019-12-11","close":6023.9702},{"date":"2019-12-12","close":5874.1201},{"date":"2019-12-13","close":5854.1401},{"date":"2019-12-16","close":5944.0503},{"date":"2019-12-17","close":5884.1099},{"date":"2019-12-18","close":5864.1299},{"date":"2019-12-19","close":5914.0801},{"date":"2019-12-20","close":5904.0898},{"date":"2019-12-23","close":5874.1201},{"date":"2019-12-24","close":5834.1602},{"date":"2019-12-26","close":5834.1602},{"date":"2019-12-27","close":5894.1001},{"date":"2019-12-30","close":5954.04},{"date":"2020-01-02","close":6033.96},{"date":"2020-01-03","close":6063.9302},{"date":"2020-01-06","close":5844.1499},{"date":"2020-01-07","close":6183.8101},{"date":"2020-01-08","close":5854.1401},{"date":"2020-01-09","close":5994.0},{"date":"2020-01-10","close":5934.0601},{"date":"2020-01-13","close":5954.04},{"date":"2020-01-14","close":5994.0},{"date":"2020-01-15","close":5894.1001},{"date":"2020-01-16","close":5904.0898},{"date":"2020-01-17","close":5944.0503},{"date":"2020-01-20","close":6173.8203},{"date":"2020-01-21","close":6963.0303},{"date":"2020-01-22","close":7152.8403},{"date":"2020-01-23","close":7282.71},{"date":"2020-01-28","close":7622.3701},{"date":"2020-01-29","close":6763.23},{"date":"2020-01-30","close":6743.25},{"date":"2020-01-31","close":6383.6099},{"date":"2020-02-03","close":6093.8999},{"date":"2020-02-04","close":6213.7803},{"date":"2020-02-05","close":8071.9199},{"date":"2020-02-06","close":10489.5},{"date":"2020-02-07","close":13636.3506},{"date":"2020-02-10","close":15134.8506},{"date":"2020-02-11","close":14335.6504},{"date":"2020-02-12","close":11438.5498},{"date":"2020-02-13","close":11138.8506},{"date":"2020-02-14","close":9920.0703},{"date":"2020-02-17","close":10139.8506},{"date":"2020-02-18","close":13136.8506},{"date":"2020-02-19","close":16433.5508},{"date":"2020-02-20","close":15484.5},{"date":"2020-02-21","close":16983.0},{"date":"2020-02-24","close":16383.6006},{"date":"2020-02-25","close":13536.4502},{"date":"2020-02-26","close":13636.3506},{"date":"2020-02-27","close":12237.75},{"date":"2020-02-28","close":11438.5498},{"date":"2020-03-02","close":11288.7002},{"date":"2020-03-03","close":14635.3506},{"date":"2020-03-04","close":13836.1504},{"date":"2020-03-05","close":14685.2998},{"date":"2020-03-06","close":14435.5498},{"date":"2020-03-09","close":14435.5498},{"date":"2020-03-10","close":13286.7002},{"date":"2020-03-11","close":13036.9502},{"date":"2020-03-12","close":14035.9502},{"date":"2020-03-13","close":15084.9004},{"date":"2020-03-16","close":14385.6006},{"date":"2020-03-17","close":13436.5498},{"date":"2020-03-18","close":13486.5},{"date":"2020-03-19","close":11688.2998},{"date":"2020-03-20","close":13736.25},{"date":"2020-03-23","close":14085.9004},{"date":"2020-03-24","close":14185.7998},{"date":"2020-03-25","close":15434.5498},{"date":"2020-03-26","close":19630.3496},{"date":"2020-03-27","close":18631.3496},{"date":"2020-03-30","close":19730.25},{"date":"2020-03-31","close":18781.2012},{"date":"2020-04-01","close":15834.1504},{"date":"2020-04-02","close":15684.2998},{"date":"2020-04-03","close":20379.5996},{"date":"2020-04-06","close":26473.5},{"date":"2020-04-07","close":34415.5508},{"date":"2020-04-08","close":32267.7012},{"date":"2020-04-09","close":41908.0508},{"date":"2020-04-10","close":42407.5508},{"date":"2020-04-13","close":37112.8516},{"date":"2020-04-14","close":30519.4512},{"date":"2020-04-16","close":25024.9512},{"date":"2020-04-17","close":26123.8496},{"date":"2020-04-20","close":31168.8008},{"date":"2020-04-21","close":31118.8496},{"date":"2020-04-22","close":33516.4492},{"date":"2020-04-23","close":35264.6992},{"date":"2020-04-24","close":35664.3008},{"date":"2020-04-27","close":35314.6523},{"date":"2020-04-28","close":32717.25},{"date":"2020-04-29","close":32117.8496},{"date":"2020-05-04","close":41358.6016},{"date":"2020-05-06","close":46403.5508},{"date":"2020-05-07","close":46153.8008},{"date":"2020-05-08","close":46803.1523},{"date":"2020-05-11","close":47702.25},{"date":"2020-05-12","close":47702.25},{"date":"2020-05-13","close":46503.4492},{"date":"2020-05-14","close":48051.9023},{"date":"2020-05-15","close":42657.3008},{"date":"2020-05-18","close":40509.4492},{"date":"2020-05-19","close":39410.5508},{"date":"2020-05-20","close":40059.9023},{"date":"2020-05-21","close":39560.4023},{"date":"2020-05-22","close":39710.25},{"date":"2020-05-25","close":39760.1992},{"date":"2020-05-26","close":39860.1016},{"date":"2020-05-27","close":39210.75},{"date":"2020-05-28","close":38311.6523},{"date":"2020-05-29","close":38561.4023},{"date":"2020-06-01","close":38111.8516},{"date":"2020-06-02","close":36813.1523},{"date":"2020-06-03","close":35214.75},{"date":"2020-06-04","close":34915.0508},{"date":"2020-06-05","close":35814.1523},{"date":"2020-06-08","close":37362.6016},{"date":"2020-06-09","close":48551.4023},{"date":"2020-06-10","close":50049.9023},{"date":"2020-06-11","close":48651.3008},{"date":"2020-06-12","close":47402.5508},{"date":"2020-06-15","close":49250.6992},{"date":"2020-06-16","close":47002.9492},{"date":"2020-06-17","close":43156.8008},{"date":"2020-06-18","close":50749.1992},{"date":"2020-06-19","close":52447.5},{"date":"2020-06-22","close":50349.6016},{"date":"2020-06-23","close":49400.5508},{"date":"2020-06-24","close":47752.1992},{"date":"2020-06-25","close":46853.1016},{"date":"2020-06-26","close":46753.1992},{"date":"2020-06-29","close":46003.9492},{"date":"2020-06-30","close":46753.1992},{"date":"2020-07-01","close":45454.5},{"date":"2020-07-02","close":45304.6523},{"date":"2020-07-03","close":45704.25},{"date":"2020-07-06","close":47652.3008},{"date":"2020-07-07","close":53846.1016},{"date":"2020-07-08","close":52147.8008},{"date":"2020-07-09","close":51548.4023},{"date":"2020-07-10","close":54645.3008},{"date":"2020-07-13","close":61938.0},{"date":"2020-07-14","close":61338.6016},{"date":"2020-07-15","close":60239.6992},{"date":"2020-07-16","close":75624.3047},{"date":"2020-07-17","close":98301.6016},{"date":"2020-07-20","close":127372.5},{"date":"2020-07-21","close":165334.5},{"date":"2020-07-22","close":204295.5},{"date":"2020-07-23","close":204295.5},{"date":"2020-07-24","close":143356.5},{"date":"2020-07-27","close":108891.0},{"date":"2020-07-28","close":134865.0},{"date":"2020-07-29","close":146853.0},{"date":"2020-07-30","close":190809.0},{"date":"2020-07-31","close":159840.0},{"date":"2020-08-03","close":200299.5},{"date":"2020-08-04","close":209790.0},{"date":"2020-08-05","close":200799.0},{"date":"2020-08-06","close":183816.0},{"date":"2020-08-07","close":187812.0},{"date":"2020-08-10","close":178321.5},{"date":"2020-08-11","close":176823.0},{"date":"2020-08-12","close":168331.5},{"date":"2020-08-13","close":168331.5},{"date":"2020-08-14","close":159840.0},{"date":"2020-08-18","close":179820.0},{"date":"2020-08-19","close":183316.5},{"date":"2020-08-20","close":181818.0},{"date":"2020-08-21","close":169330.5},{"date":"2020-08-24","close":170829.0},{"date":"2020-08-25","close":172827.0},{"date":"2020-08-26","close":166833.0},{"date":"2020-08-27","close":172327.5},{"date":"2020-08-28","close":168331.5},{"date":"2020-08-31","close":175324.5},{"date":"2020-09-01","close":175324.5},{"date":"2020-09-02","close":179820.0},{"date":"2020-09-03","close":233766.0},{"date":"2020-09-04","close":243256.5},{"date":"2020-09-07","close":223776.0},{"date":"2020-09-08","close":207792.0},{"date":"2020-09-09","close":201798.0},{"date":"2020-09-10","close":200299.5},{"date":"2020-09-11","close":212287.5},{"date":"2020-09-14","close":205294.5},{"date":"2020-09-15","close":201298.5},{"date":"2020-09-16","close":206793.0},{"date":"2020-09-17","close":200799.0},{"date":"2020-09-18","close":242257.5},{"date":"2020-09-21","close":215784.0},{"date":"2020-09-22","close":189810.0},{"date":"2020-09-23","close":186313.5},{"date":"2020-09-24","close":169830.0},{"date":"2020-09-25","close":165834.0},{"date":"2020-09-28","close":174325.5},{"date":"2020-09-29","close":166333.5},{"date":"2020-10-05","close":164335.5},{"date":"2020-10-06","close":165334.5},{"date":"2020-10-07","close":167332.5},{"date":"2020-10-08","close":167332.5},{"date":"2020-10-12","close":159840.0},{"date":"2020-10-13","close":147852.0},{"date":"2020-10-14","close":148351.5},{"date":"2020-10-15","close":144355.5},{"date":"2020-10-16","close":138361.5},{"date":"2020-10-19","close":149350.5},{"date":"2020-10-20","close":143856.0},{"date":"2020-10-21","close":153346.5},{"date":"2020-10-22","close":151848.0},{"date":"2020-10-23","close":154345.5},{"date":"2020-10-26","close":151348.5},{"date":"2020-10-27","close":141358.5},{"date":"2020-10-28","close":142357.5},{"date":"2020-10-29","close":142357.5},{"date":"2020-10-30","close":138361.5},{"date":"2020-11-02","close":138861.0},{"date":"2020-11-03","close":144855.0},{"date":"2020-11-04","close":144855.0},{"date":"2020-11-05","close":145854.0},{"date":"2020-11-06","close":143356.5},{"date":"2020-11-09","close":144855.0},{"date":"2020-11-10","close":137362.5},{"date":"2020-11-11","close":128871.0},{"date":"2020-11-12","close":112387.5},{"date":"2020-11-13","close":138361.5},{"date":"2020-11-16","close":141858.0},{"date":"2020-11-17","close":135364.5},{"date":"2020-11-18","close":131368.5},{"date":"2020-11-19","close":132367.5},{"date":"2020-11-20","close":132367.5},{"date":"2020-11-23","close":128871.0},{"date":"2020-11-24","close":129870.0},{"date":"2020-11-25","close":128371.5},{"date":"2020-11-26","close":141858.0},{"date":"2020-11-27","close":142857.0},{"date":"2020-11-30","close":145854.0},{"date":"2020-12-01","close":155344.5},{"date":"2020-12-02","close":184815.0},{"date":"2020-12-03","close":183316.5},{"date":"2020-12-04","close":187812.0},{"date":"2020-12-07","close":185814.0},{"date":"2020-12-08","close":185814.0},{"date":"2020-12-09","close":185814.0},{"date":"2020-12-10","close":182817.0},{"date":"2020-12-11","close":156843.0},{"date":"2020-12-14","close":156343.5},{"date":"2020-12-15","close":146853.0},{"date":"2020-12-16","close":144355.5},{"date":"2020-12-17","close":148851.0},{"date":"2020-12-18","close":148351.5},{"date":"2020-12-21","close":121878.0},{"date":"2020-12-22","close":116883.0},{"date":"2020-12-23","close":106893.0},{"date":"2020-12-24","close":121378.5},{"date":"2020-12-28","close":114885.0},{"date":"2020-12-29","close":120000.0},{"date":"2020-12-30","close":122500.0},{"date":"2021-01-04","close":121000.0},{"date":"2021-01-05","close":117500.0},{"date":"2021-01-06","close":120500.0},{"date":"2021-01-07","close":130000.0},{"date":"2021-01-08","close":130000.0},{"date":"2021-01-11","close":118500.0},{"date":"2021-01-12","close":118000.0},{"date":"2021-01-13","close":115500.0},{"date":"2021-01-14","close":116500.0},{"date":"2021-01-15","close":115000.0},{"date":"2021-01-18","close":102000.0},{"date":"2021-01-19","close":98300.0},{"date":"2021-01-20","close":98300.0},{"date":"2021-01-21","close":101000.0},{"date":"2021-01-22","close":100000.0},{"date":"2021-01-25","close":99900.0},{"date":"2021-01-26","close":93500.0},{"date":"2021-01-27","close":90000.0},{"date":"2021-01-28","close":86700.0},{"date":"2021-01-29","close":80900.0},{"date":"2021-02-01","close":85600.0},{"date":"2021-02-02","close":85500.0},{"date":"2021-02-03","close":88900.0},{"date":"2021-02-04","close":82300.0},{"date":"2021-02-05","close":79900.0},{"date":"2021-02-08","close":77900.0},{"date":"2021-02-09","close":78000.0},{"date":"2021-02-10","close":78900.0},{"date":"2021-02-15","close":81200.0},{"date":"2021-02-16","close":78600.0},{"date":"2021-02-17","close":78600.0},{"date":"2021-02-18","close":76000.0},{"date":"2021-02-19","close":78500.0},{"date":"2021-02-22","close":83600.0},{"date":"2021-02-23","close":82700.0},{"date":"2021-02-24","close":79800.0},{"date":"2021-02-25","close":83800.0},{"date":"2021-02-26","close":84900.0},{"date":"2021-03-02","close":90500.0},{"date":"2021-03-03","close":93400.0},{"date":"2021-03-04","close":89500.0},{"date":"2021-03-05","close":93700.0},{"date":"2021-03-08","close":94200.0},{"date":"2021-03-09","close":96800.0},{"date":"2021-03-10","close":96400.0},{"date":"2021-03-11","close":93200.0},{"date":"2021-03-12","close":92000.0},{"date":"2021-03-15","close":93500.0},{"date":"2021-03-16","close":106500.0},{"date":"2021-03-17","close":99800.0},{"date":"2021-03-18","close":102500.0},{"date":"2021-03-19","close":105500.0},{"date":"2021-03-22","close":107500.0},{"date":"2021-03-23","close":101000.0},{"date":"2021-03-24","close":101500.0},{"date":"2021-03-25","close":94000.0},{"date":"2021-03-26","close":91500.0},{"date":"2021-03-29","close":91800.0},{"date":"2021-03-30","close":90800.0},{"date":"2021-03-31","close":85000.0},{"date":"2021-04-01","close":82400.0},{"date":"2021-04-02","close":80900.0},{"date":"2021-04-05","close":83600.0},{"date":"2021-04-06","close":83200.0},{"date":"2021-04-07","close":83800.0},{"date":"2021-04-08","close":87100.0},{"date":"2021-04-09","close":87300.0},{"date":"2021-04-12","close":89300.0},{"date":"2021-04-13","close":89200.0},{"date":"2021-04-14","close":88600.0},{"date":"2021-04-15","close":90500.0},{"date":"2021-04-16","close":89300.0},{"date":"2021-04-19","close":103000.0},{"date":"2021-04-20","close":102000.0},{"date":"2021-04-21","close":102500.0},{"date":"2021-04-22","close":100500.0},{"date":"2021-04-23","close":102000.0},{"date":"2021-04-26","close":99900.0},{"date":"2021-04-27","close":86600.0},{"date":"2021-04-28","close":83400.0},{"date":"2021-04-29","close":77900.0},{"date":"2021-04-30","close":72900.0},{"date":"2021-05-03","close":65000.0},{"date":"2021-05-04","close":63000.0},{"date":"2021-05-06","close":68400.0},{"date":"2021-05-07","close":72500.0},{"date":"2021-05-10","close":94200.0},{"date":"2021-05-11","close":96000.0},{"date":"2021-05-12","close":94400.0},{"date":"2021-05-13","close":87700.0},{"date":"2021-05-14","close":83900.0},{"date":"2021-05-17","close":84500.0},{"date":"2021-05-18","close":86200.0},{"date":"2021-05-20","close":82700.0},{"date":"2021-05-21","close":81900.0},{"date":"2021-05-24","close":79000.0},{"date":"2021-05-25","close":80800.0},{"date":"2021-05-26","close":78900.0},{"date":"2021-05-27","close":80200.0},{"date":"2021-05-28","close":78200.0},{"date":"2021-05-31","close":77300.0},{"date":"2021-06-01","close":77200.0},{"date":"2021-06-02","close":76800.0},{"date":"2021-06-03","close":76600.0},{"date":"2021-06-04","close":76000.0},{"date":"2021-06-07","close":74100.0},{"date":"2021-06-08","close":73000.0},{"date":"2021-06-09","close":70900.0},{"date":"2021-06-10","close":92100.0},{"date":"2021-06-11","close":117000.0},{"date":"2021-06-14","close":121000.0},{"date":"2021-06-15","close":117500.0},{"date":"2021-06-16","close":113500.0},{"date":"2021-06-17","close":130500.0},{"date":"2021-06-18","close":133500.0},{"date":"2021-06-21","close":118000.0},{"date":"2021-06-22","close":119500.0},{"date":"2021-06-23","close":123000.0},{"date":"2021-06-24","close":118000.0},{"date":"2021-06-25","close":126000.0},{"date":"2021-06-28","close":128000.0},{"date":"2021-06-29","close":136000.0},{"date":"2021-06-30","close":135500.0},{"date":"2021-07-01","close":131000.0},{"date":"2021-07-02","close":122500.0},{"date":"2021-07-05","close":134500.0},{"date":"2021-07-06","close":94500.0},{"date":"2021-07-07","close":87700.0},{"date":"2021-07-08","close":87000.0},{"date":"2021-07-09","close":88300.0},{"date":"2021-07-12","close":85100.0},{"date":"2021-07-13","close":84500.0},{"date":"2021-07-14","close":82800.0},{"date":"2021-07-15","close":86200.0},{"date":"2021-07-16","close":89300.0},{"date":"2021-07-19","close":86500.0},{"date":"2021-07-20","close":87000.0},{"date":"2021-07-21","close":86100.0},{"date":"2021-07-22","close":85200.0},{"date":"2021-07-23","close":85500.0},{"date":"2021-07-26","close":85600.0},{"date":"2021-07-27","close":84800.0},{"date":"2021-07-28","close":85100.0},{"date":"2021-07-29","close":87800.0},{"date":"2021-07-30","close":85200.0},{"date":"2021-08-02","close":86100.0},{"date":"2021-08-03","close":85400.0},{"date":"2021-08-04","close":85500.0},{"date":"2021-08-05","close":86000.0},{"date":"2021-08-06","close":86300.0},{"date":"2021-08-09","close":84200.0},{"date":"2021-08-10","close":83400.0},{"date":"2021-08-11","close":84000.0},{"date":"2021-08-12","close":98900.0},{"date":"2021-08-13","close":94900.0},{"date":"2021-08-17","close":95500.0},{"date":"2021-08-18","close":96800.0},{"date":"2021-08-19","close":96900.0},{"date":"2021-08-20","close":95600.0},{"date":"2021-08-23","close":93300.0},{"date":"2021-08-24","close":93400.0},{"date":"2021-08-25","close":94000.0},{"date":"2021-08-26","close":97000.0},{"date":"2021-08-27","close":94400.0},{"date":"2021-08-30","close":99500.0},{"date":"2021-08-31","close":99900.0},{"date":"2021-09-01","close":99500.0},{"date":"2021-09-02","close":96900.0},{"date":"2021-09-03","close":97100.0},{"date":"2021-09-06","close":95100.0},{"date":"2021-09-07","close":93700.0},{"date":"2021-09-08","close":90000.0},{"date":"2021-09-09","close":92000.0},{"date":"2021-09-10","close":94200.0},{"date":"2021-09-13","close":93200.0},{"date":"2021-09-14","close":94100.0},{"date":"2021-09-15","close":94800.0},{"date":"2021-09-16","close":93100.0},{"date":"2021-09-17","close":91800.0},{"date":"2021-09-23","close":90500.0},{"date":"2021-09-24","close":90000.0},{"date":"2021-09-27","close":90000.0},{"date":"2021-09-28","close":89600.0},{"date":"2021-09-29","close":81200.0},{"date":"2021-09-30","close":80600.0},{"date":"2021-10-01","close":80600.0},{"date":"2021-10-05","close":84500.0},{"date":"2021-10-06","close":80900.0},{"date":"2021-10-07","close":83700.0},{"date":"2021-10-08","close":82100.0},{"date":"2021-10-12","close":79300.0},{"date":"2021-10-13","close":79100.0},{"date":"2021-10-14","close":82400.0},{"date":"2021-10-15","close":81600.0},{"date":"2021-10-18","close":79900.0},{"date":"2021-10-19","close":80700.0},{"date":"2021-10-20","close":80300.0},{"date":"2021-10-21","close":78000.0},{"date":"2021-10-22","close":77200.0},{"date":"2021-10-25","close":76800.0},{"date":"2021-10-26","close":77500.0},{"date":"2021-10-27","close":76100.0},{"date":"2021-10-28","close":74500.0},{"date":"2021-10-29","close":68000.0},{"date":"2021-11-01","close":65100.0},{"date":"2021-11-02","close":67100.0},{"date":"2021-11-03","close":66800.0},{"date":"2021-11-04","close":67100.0},{"date":"2021-11-05","close":65400.0},{"date":"2021-11-08","close":59800.0},{"date":"2021-11-09","close":58900.0},{"date":"2021-11-10","close":57900.0},{"date":"2021-11-11","close":54500.0},{"date":"2021-11-12","close":60500.0},{"date":"2021-11-15","close":61400.0},{"date":"2021-11-16","close":59600.0},{"date":"2021-11-17","close":57500.0},{"date":"2021-11-18","close":56000.0},{"date":"2021-11-19","close":57100.0},{"date":"2021-11-22","close":59400.0},{"date":"2021-11-23","close":57500.0},{"date":"2021-11-24","close":46800.0},{"date":"2021-11-25","close":39100.0},{"date":"2021-11-26","close":43000.0},{"date":"2021-11-29","close":41700.0},{"date":"2021-11-30","close":40500.0},{"date":"2021-12-01","close":41200.0},{"date":"2021-12-02","close":42200.0},{"date":"2021-12-03","close":42700.0},{"date":"2021-12-06","close":41950.0},{"date":"2021-12-07","close":41100.0},{"date":"2021-12-08","close":44050.0},{"date":"2021-12-09","close":44000.0},{"date":"2021-12-10","close":43500.0},{"date":"2021-12-13","close":43850.0},{"date":"2021-12-14","close":42900.0},{"date":"2021-12-15","close":44550.0},{"date":"2021-12-16","close":43500.0},{"date":"2021-12-17","close":42200.0},{"date":"2021-12-20","close":42200.0},{"date":"2021-12-21","close":40700.0},{"date":"2021-12-22","close":40850.0},{"date":"2021-12-23","close":39000.0},{"date":"2021-12-24","close":39000.0},{"date":"2021-12-27","close":39650.0},{"date":"2021-12-28","close":39600.0},{"date":"2021-12-29","close":40200.0},{"date":"2021-12-30","close":40000.0},{"date":"2022-01-03","close":39950.0},{"date":"2022-01-04","close":39100.0},{"date":"2022-01-05","close":37250.0},{"date":"2022-01-06","close":36250.0},{"date":"2022-01-07","close":37300.0},{"date":"2022-01-10","close":36100.0},{"date":"2022-01-11","close":36250.0},{"date":"2022-01-12","close":37650.0},{"date":"2022-01-13","close":36900.0},{"date":"2022-01-14","close":33800.0},{"date":"2022-01-17","close":32900.0},{"date":"2022-01-18","close":31850.0},{"date":"2022-01-19","close":32050.0},{"date":"2022-01-20","close":32500.0},{"date":"2022-01-21","close":33400.0},{"date":"2022-01-24","close":35700.0},{"date":"2022-01-25","close":33550.0},{"date":"2022-01-26","close":33550.0},{"date":"2022-01-27","close":33600.0},{"date":"2022-01-28","close":33850.0},{"date":"2022-02-03","close":35750.0},{"date":"2022-02-04","close":35000.0},{"date":"2022-02-07","close":35050.0},{"date":"2022-02-08","close":33850.0},{"date":"2022-02-09","close":34250.0},{"date":"2022-02-10","close":36750.0},{"date":"2022-02-11","close":34600.0},{"date":"2022-02-14","close":33250.0},{"date":"2022-02-15","close":32850.0},{"date":"2022-02-16","close":33950.0},{"date":"2022-02-17","close":33300.0},{"date":"2022-02-18","close":33050.0},{"date":"2022-02-21","close":33150.0},{"date":"2022-02-22","close":33150.0},{"date":"2022-02-23","close":33150.0},{"date":"2022-02-24","close":32300.0},{"date":"2022-02-25","close":41950.0},{"date":"2022-02-28","close":41950.0},{"date":"2022-03-02","close":60800.0},{"date":"2022-03-03","close":59200.0},{"date":"2022-03-04","close":59200.0},{"date":"2022-03-07","close":99900.0},{"date":"2022-03-08","close":99900.0},{"date":"2022-03-10","close":99900.0},{"date":"2022-03-11","close":99900.0},{"date":"2022-03-14","close":105000.0},{"date":"2022-03-15","close":117500.0},{"date":"2022-03-16","close":114500.0},{"date":"2022-03-17","close":112000.0},{"date":"2022-03-18","close":110000.0},{"date":"2022-03-21","close":102500.0},{"date":"2022-03-22","close":96300.0},{"date":"2022-03-23","close":93400.0},{"date":"2022-03-24","close":88500.0},{"date":"2022-03-25","close":91300.0},{"date":"2022-03-28","close":82800.0},{"date":"2022-03-29","close":76400.0},{"date":"2022-03-30","close":80000.0},{"date":"2022-03-31","close":78900.0},{"date":"2022-04-01","close":74400.0},{"date":"2022-04-04","close":73500.0},{"date":"2022-04-05","close":74100.0},{"date":"2022-04-06","close":73900.0},{"date":"2022-04-07","close":70400.0},{"date":"2022-04-08","close":70400.0},{"date":"2022-04-11","close":68300.0},{"date":"2022-04-12","close":68300.0},{"date":"2022-04-13","close":88700.0},{"date":"2022-04-14","close":69900.0},{"date":"2022-04-15","close":68000.0},{"date":"2022-04-18","close":69300.0},{"date":"2022-04-19","close":63900.0},{"date":"2022-04-20","close":63000.0},{"date":"2022-04-21","close":63900.0},{"date":"2022-04-22","close":54300.0},{"date":"2022-04-25","close":52600.0},{"date":"2022-04-26","close":52900.0},{"date":"2022-04-27","close":50000.0},{"date":"2022-04-28","close":50000.0},{"date":"2022-04-29","close":51000.0},{"date":"2022-05-02","close":49050.0},{"date":"2022-05-03","close":49200.0},{"date":"2022-05-04","close":49300.0},{"date":"2022-05-06","close":48600.0},{"date":"2022-05-09","close":49750.0},{"date":"2022-05-10","close":49450.0},{"date":"2022-05-11","close":50500.0},{"date":"2022-05-12","close":48550.0},{"date":"2022-05-13","close":48750.0},{"date":"2022-05-16","close":49500.0},{"date":"2022-05-17","close":49600.0},{"date":"2022-05-18","close":48450.0},{"date":"2022-05-19","close":46550.0},{"date":"2022-05-20","close":47000.0},{"date":"2022-05-23","close":48000.0},{"date":"2022-05-24","close":46500.0},{"date":"2022-05-25","close":45500.0},{"date":"2022-05-26","close":45550.0},{"date":"2022-05-27","close":45000.0},{"date":"2022-05-30","close":45400.0},{"date":"2022-05-31","close":52500.0},{"date":"2022-06-02","close":49000.0},{"date":"2022-06-03","close":48300.0},{"date":"2022-06-07","close":48000.0},{"date":"2022-06-08","close":47150.0},{"date":"2022-06-09","close":45900.0},{"date":"2022-06-10","close":45450.0},{"date":"2022-06-13","close":43700.0},{"date":"2022-06-14","close":42800.0},{"date":"2022-06-15","close":40400.0},{"date":"2022-06-16","close":39600.0},{"date":"2022-06-17","close":39750.0},{"date":"2022-06-20","close":37900.0},{"date":"2022-06-21","close":38050.0},{"date":"2022-06-22","close":36200.0},{"date":"2022-06-23","close":32300.0},{"date":"2022-06-24","close":34400.0},{"date":"2022-06-27","close":35000.0},{"date":"2022-06-28","close":35350.0},{"date":"2022-06-29","close":38550.0},{"date":"2022-06-30","close":40000.0},{"date":"2022-07-01","close":37450.0},{"date":"2022-07-04","close":41950.0},{"date":"2022-07-05","close":45000.0},{"date":"2022-07-06","close":44500.0},{"date":"2022-07-07","close":47100.0},{"date":"2022-07-08","close":46000.0},{"date":"2022-07-11","close":47000.0},{"date":"2022-07-12","close":46500.0},{"date":"2022-07-13","close":46500.0},{"date":"2022-07-14","close":46400.0},{"date":"2022-07-15","close":48000.0},{"date":"2022-07-18","close":47600.0},{"date":"2022-07-19","close":51200.0},{"date":"2022-07-20","close":53300.0},{"date":"2022-07-21","close":49750.0},{"date":"2022-07-22","close":50800.0},{"date":"2022-07-25","close":46300.0},{"date":"2022-07-26","close":47000.0},{"date":"2022-07-27","close":47900.0},{"date":"2022-07-28","close":46500.0},{"date":"2022-07-29","close":45450.0},{"date":"2022-08-01","close":45900.0},{"date":"2022-08-02","close":45000.0},{"date":"2022-08-03","close":46050.0},{"date":"2022-08-04","close":45700.0},{"date":"2022-08-05","close":46700.0},{"date":"2022-08-08","close":46000.0},{"date":"2022-08-09","close":45800.0},{"date":"2022-08-10","close":45850.0},{"date":"2022-08-11","close":45900.0},{"date":"2022-08-12","close":46100.0},{"date":"2022-08-16","close":45850.0},{"date":"2022-08-17","close":45700.0},{"date":"2022-08-18","close":45500.0},{"date":"2022-08-19","close":45000.0},{"date":"2022-08-22","close":43350.0},{"date":"2022-08-23","close":41900.0},{"date":"2022-08-24","close":40300.0},{"date":"2022-08-25","close":43000.0},{"date":"2022-08-26","close":43850.0},{"date":"2022-08-29","close":42550.0},{"date":"2022-08-30","close":42700.0},{"date":"2022-08-31","close":42900.0},{"date":"2022-09-01","close":42300.0},{"date":"2022-09-02","close":41850.0},{"date":"2022-09-05","close":40600.0},{"date":"2022-09-06","close":40050.0},{"date":"2022-09-07","close":39600.0},{"date":"2022-09-08","close":39900.0},{"date":"2022-09-13","close":40100.0},{"date":"2022-09-14","close":39050.0},{"date":"2022-09-15","close":36050.0},{"date":"2022-09-16","close":35500.0},{"date":"2022-09-19","close":34200.0},{"date":"2022-09-20","close":34250.0},{"date":"2022-09-21","close":33450.0},{"date":"2022-09-22","close":33400.0},{"date":"2022-09-23","close":32300.0},{"date":"2022-09-26","close":31500.0},{"date":"2022-09-27","close":31350.0},{"date":"2022-09-28","close":31800.0},{"date":"2022-09-29","close":32800.0},{"date":"2022-09-30","close":31400.0},{"date":"2022-10-04","close":32000.0},{"date":"2022-10-05","close":31200.0},{"date":"2022-10-06","close":31600.0},{"date":"2022-10-07","close":31100.0},{"date":"2022-10-11","close":30000.0},{"date":"2022-10-12","close":30150.0},{"date":"2022-10-13","close":29800.0},{"date":"2022-10-14","close":30950.0},{"date":"2022-10-17","close":30500.0},{"date":"2022-10-18","close":33000.0},{"date":"2022-10-19","close":33300.0},{"date":"2022-10-20","close":31800.0},{"date":"2022-10-21","close":31500.0},{"date":"2022-10-24","close":32450.0},{"date":"2022-10-25","close":32550.0},{"date":"2022-10-26","close":32500.0},{"date":"2022-10-27","close":32500.0},{"date":"2022-10-28","close":31750.0},{"date":"2022-10-31","close":33350.0},{"date":"2022-11-01","close":34050.0},{"date":"2022-11-02","close":32350.0},{"date":"2022-11-03","close":32150.0},{"date":"2022-11-04","close":31500.0},{"date":"2022-11-07","close":31950.0},{"date":"2022-11-08","close":32500.0},{"date":"2022-11-09","close":33000.0},{"date":"2022-11-10","close":32700.0},{"date":"2022-11-11","close":33800.0},{"date":"2022-11-14","close":43900.0},{"date":"2022-11-15","close":57000.0},{"date":"2022-11-16","close":59800.0},{"date":"2022-11-17","close":60400.0},{"date":"2022-11-18","close":59400.0},{"date":"2022-11-21","close":50600.0},{"date":"2022-11-22","close":50800.0},{"date":"2022-11-23","close":46150.0},{"date":"2022-11-24","close":46150.0},{"date":"2022-11-25","close":45000.0},{"date":"2022-11-28","close":41250.0},{"date":"2022-11-29","close":41500.0},{"date":"2022-11-30","close":41500.0},{"date":"2022-12-01","close":53900.0},{"date":"2022-12-02","close":53900.0},{"date":"2022-12-05","close":53600.0},{"date":"2022-12-06","close":49300.0},{"date":"2022-12-07","close":48350.0},{"date":"2022-12-08","close":46350.0},{"date":"2022-12-09","close":47200.0},{"date":"2022-12-12","close":47200.0},{"date":"2022-12-13","close":48650.0},{"date":"2022-12-14","close":47500.0},{"date":"2022-12-15","close":48000.0},{"date":"2022-12-16","close":47150.0},{"date":"2022-12-19","close":45100.0},{"date":"2022-12-20","close":43800.0},{"date":"2022-12-21","close":44500.0},{"date":"2022-12-22","close":43400.0},{"date":"2022-12-23","close":41450.0},{"date":"2022-12-26","close":41900.0},{"date":"2022-12-27","close":41900.0},{"date":"2022-12-28","close":42100.0},{"date":"2022-12-29","close":41550.0},{"date":"2023-01-02","close":41650.0},{"date":"2023-01-03","close":41000.0},{"date":"2023-01-04","close":43400.0},{"date":"2023-01-05","close":45300.0},{"date":"2023-01-06","close":42850.0},{"date":"2023-01-09","close":43800.0},{"date":"2023-01-10","close":42900.0},{"date":"2023-01-11","close":43250.0},{"date":"2023-01-12","close":42800.0},{"date":"2023-01-13","close":42400.0},{"date":"2023-01-16","close":43300.0},{"date":"2023-01-17","close":41900.0},{"date":"2023-01-18","close":41000.0},{"date":"2023-01-19","close":40500.0},{"date":"2023-01-20","close":40050.0},{"date":"2023-01-25","close":40400.0},{"date":"2023-01-26","close":39700.0},{"date":"2023-01-27","close":40200.0},{"date":"2023-01-30","close":40350.0},{"date":"2023-01-31","close":40200.0},{"date":"2023-02-01","close":40200.0},{"date":"2023-02-02","close":40400.0},{"date":"2023-02-03","close":40600.0},{"date":"2023-02-06","close":41050.0},{"date":"2023-02-07","close":40250.0},{"date":"2023-02-08","close":40450.0},{"date":"2023-02-09","close":40200.0},{"date":"2023-02-10","close":40300.0},{"date":"2023-02-13","close":40100.0},{"date":"2023-02-14","close":40050.0},{"date":"2023-02-15","close":40000.0},{"date":"2023-02-16","close":40200.0},{"date":"2023-02-17","close":39800.0},{"date":"2023-02-20","close":40450.0},{"date":"2023-02-21","close":39750.0},{"date":"2023-02-22","close":39200.0},{"date":"2023-02-23","close":39500.0},{"date":"2023-02-24","close":39000.0},{"date":"2023-02-27","close":37400.0},{"date":"2023-02-28","close":36700.0},{"date":"2023-03-02","close":36450.0},{"date":"2023-03-03","close":35950.0},{"date":"2023-03-06","close":36250.0},{"date":"2023-03-07","close":35550.0},{"date":"2023-03-08","close":34500.0},{"date":"2023-03-09","close":33850.0},{"date":"2023-03-10","close":32850.0},{"date":"2023-03-13","close":37500.0},{"date":"2023-03-14","close":34500.0},{"date":"2023-03-15","close":34350.0},{"date":"2023-03-16","close":32950.0},{"date":"2023-03-17","close":34950.0},{"date":"2023-03-20","close":34300.0},{"date":"2023-03-21","close":33000.0},{"date":"2023-03-22","close":32500.0},{"date":"2023-03-23","close":30900.0},{"date":"2023-03-24","close":31600.0},{"date":"2023-03-27","close":31650.0},{"date":"2023-03-28","close":31750.0},{"date":"2023-03-29","close":31500.0},{"date":"2023-03-30","close":31800.0},{"date":"2023-03-31","close":31100.0},{"date":"2023-04-03","close":30500.0},{"date":"2023-04-04","close":30900.0},{"date":"2023-04-05","close":31900.0},{"date":"2023-04-06","close":31950.0},{"date":"2023-04-07","close":31900.0},{"date":"2023-04-10","close":31300.0},{"date":"2023-04-11","close":31550.0},{"date":"2023-04-12","close":31950.0},{"date":"2023-04-13","close":32350.0},{"date":"2023-04-14","close":35800.0},{"date":"2023-04-17","close":33950.0},{"date":"2023-04-18","close":33100.0},{"date":"2023-04-19","close":33150.0},{"date":"2023-04-20","close":32600.0},{"date":"2023-04-21","close":32550.0},{"date":"2023-04-24","close":32150.0},{"date":"2023-04-25","close":31300.0},{"date":"2023-04-26","close":31000.0},{"date":"2023-04-27","close":31000.0},{"date":"2023-04-28","close":30800.0},{"date":"2023-05-02","close":30650.0},{"date":"2023-05-03","close":30550.0},{"date":"2023-05-04","close":31600.0},{"date":"2023-05-08","close":30750.0},{"date":"2023-05-09","close":30300.0},{"date":"2023-05-10","close":30250.0},{"date":"2023-05-11","close":30100.0},{"date":"2023-05-12","close":30200.0},{"date":"2023-05-15","close":29600.0},{"date":"2023-05-16","close":29600.0},{"date":"2023-05-17","close":29550.0},{"date":"2023-05-18","close":29000.0},{"date":"2023-05-19","close":29650.0},{"date":"2023-05-22","close":30400.0},{"date":"2023-05-23","close":30500.0},{"date":"2023-05-24","close":30600.0},{"date":"2023-05-25","close":30250.0},{"date":"2023-05-26","close":29900.0},{"date":"2023-05-30","close":30000.0},{"date":"2023-05-31","close":29800.0},{"date":"2023-06-01","close":30100.0},{"date":"2023-06-02","close":30150.0},{"date":"2023-06-05","close":29950.0},{"date":"2023-06-07","close":30000.0},{"date":"2023-06-08","close":29850.0},{"date":"2023-06-09","close":28000.0},{"date":"2023-06-12","close":29600.0},{"date":"2023-06-13","close":29950.0},{"date":"2023-06-14","close":29350.0},{"date":"2023-06-15","close":29350.0},{"date":"2023-06-16","close":28400.0},{"date":"2023-06-19","close":29600.0},{"date":"2023-06-20","close":29050.0},{"date":"2023-06-21","close":28900.0},{"date":"2023-06-22","close":28700.0},{"date":"2023-06-23","close":28900.0},{"date":"2023-06-26","close":29400.0},{"date":"2023-06-27","close":29100.0},{"date":"2023-06-28","close":29100.0},{"date":"2023-06-29","close":28950.0},{"date":"2023-06-30","close":28950.0},{"date":"2023-07-03","close":28900.0},{"date":"2023-07-04","close":29000.0},{"date":"2023-07-05","close":28250.0},{"date":"2023-07-06","close":27800.0},{"date":"2023-07-07","close":27450.0},{"date":"2023-07-10","close":26500.0},{"date":"2023-07-11","close":26700.0},{"date":"2023-07-12","close":26800.0},{"date":"2023-07-13","close":26900.0},{"date":"2023-07-14","close":27100.0},{"date":"2023-07-17","close":26750.0},{"date":"2023-07-18","close":26150.0},{"date":"2023-07-19","close":26150.0},{"date":"2023-07-20","close":26100.0},{"date":"2023-07-21","close":26150.0},{"date":"2023-07-24","close":25550.0},{"date":"2023-07-25","close":24000.0},{"date":"2023-07-26","close":22400.0},{"date":"2023-07-27","close":29100.0},{"date":"2023-07-28","close":29950.0},{"date":"2023-07-31","close":32700.0},{"date":"2023-08-01","close":36300.0},{"date":"2023-08-02","close":33500.0},{"date":"2023-08-03","close":33500.0},{"date":"2023-08-04","close":34100.0},{"date":"2023-08-07","close":31800.0},{"date":"2023-08-08","close":29600.0},{"date":"2023-08-09","close":30950.0},{"date":"2023-08-10","close":32100.0},{"date":"2023-08-11","close":31200.0},{"date":"2023-08-14","close":30500.0},{"date":"2023-08-16","close":29300.0},{"date":"2023-08-17","close":28400.0},{"date":"2023-08-18","close":28200.0},{"date":"2023-08-21","close":29000.0},{"date":"2023-08-22","close":28300.0},{"date":"2023-08-23","close":27500.0},{"date":"2023-08-24","close":28300.0},{"date":"2023-08-25","close":28300.0},{"date":"2023-08-28","close":28900.0},{"date":"2023-08-29","close":29400.0},{"date":"2023-08-30","close":29450.0},{"date":"2023-08-31","close":29250.0},{"date":"2023-09-01","close":28700.0},{"date":"2023-09-04","close":28250.0},{"date":"2023-09-05","close":28250.0},{"date":"2023-09-06","close":28300.0},{"date":"2023-09-07","close":27800.0},{"date":"2023-09-08","close":28000.0},{"date":"2023-09-11","close":27900.0},{"date":"2023-09-12","close":27700.0},{"date":"2023-09-13","close":27400.0},{"date":"2023-09-14","close":26950.0},{"date":"2023-09-15","close":27000.0},{"date":"2023-09-18","close":27800.0},{"date":"2023-09-19","close":27350.0},{"date":"2023-09-20","close":26250.0},{"date":"2023-09-21","close":25950.0},{"date":"2023-09-22","close":25950.0},{"date":"2023-09-25","close":25350.0},{"date":"2023-09-26","close":25250.0},{"date":"2023-09-27","close":24900.0},{"date":"2023-10-04","close":24500.0},{"date":"2023-10-05","close":24000.0},{"date":"2023-10-06","close":23750.0},{"date":"2023-10-10","close":22900.0},{"date":"2023-10-11","close":22700.0},{"date":"2023-10-12","close":23050.0},{"date":"2023-10-13","close":22600.0},{"date":"2023-10-16","close":22700.0},{"date":"2023-10-17","close":23100.0},{"date":"2023-10-18","close":22950.0},{"date":"2023-10-19","close":17800.0},{"date":"2023-10-20","close":18150.0},{"date":"2023-10-23","close":17790.0},{"date":"2023-10-24","close":17700.0},{"date":"2023-10-25","close":18400.0},{"date":"2023-10-26","close":17970.0},{"date":"2023-10-27","close":17970.0},{"date":"2023-10-30","close":17970.0},{"date":"2023-10-31","close":17790.0},{"date":"2023-11-01","close":17680.0},{"date":"2023-11-02","close":18100.0},{"date":"2023-11-03","close":18300.0},{"date":"2023-11-06","close":19800.0},{"date":"2023-11-07","close":20250.0},{"date":"2023-11-08","close":20800.0},{"date":"2023-11-09","close":19980.0},{"date":"2023-11-10","close":19750.0},{"date":"2023-11-13","close":19420.0},{"date":"2023-11-14","close":19380.0},{"date":"2023-11-15","close":19400.0},{"date":"2023-11-16","close":19400.0},{"date":"2023-11-17","close":19990.0},{"date":"2023-11-20","close":19990.0},{"date":"2023-11-21","close":20150.0},{"date":"2023-11-22","close":20200.0},{"date":"2023-11-23","close":20000.0},{"date":"2023-11-24","close":20200.0},{"date":"2023-11-27","close":19200.0},{"date":"2023-11-28","close":19190.0},{"date":"2023-11-29","close":19000.0},{"date":"2023-11-30","close":19190.0},{"date":"2023-12-01","close":19980.0},{"date":"2023-12-04","close":20000.0},{"date":"2023-12-05","close":26000.0},{"date":"2023-12-06","close":23550.0},{"date":"2023-12-07","close":25600.0},{"date":"2023-12-08","close":23450.0},{"date":"2023-12-11","close":21800.0},{"date":"2023-12-12","close":21050.0},{"date":"2023-12-13","close":20600.0},{"date":"2023-12-14","close":20550.0},{"date":"2023-12-15","close":20750.0},{"date":"2023-12-18","close":20400.0},{"date":"2023-12-19","close":20300.0},{"date":"2023-12-20","close":20450.0},{"date":"2023-12-21","close":20100.0},{"date":"2023-12-22","close":20700.0},{"date":"2023-12-26","close":20050.0},{"date":"2023-12-27","close":20150.0},{"date":"2023-12-28","close":20650.0},{"date":"2024-01-02","close":21000.0},{"date":"2024-01-03","close":21300.0},{"date":"2024-01-04","close":20350.0},{"date":"2024-01-05","close":21000.0},{"date":"2024-01-08","close":20650.0},{"date":"2024-01-09","close":20850.0},{"date":"2024-01-10","close":20650.0},{"date":"2024-01-11","close":20550.0},{"date":"2024-01-12","close":20000.0},{"date":"2024-01-15","close":19970.0},{"date":"2024-01-16","close":19830.0},{"date":"2024-01-17","close":19650.0},{"date":"2024-01-18","close":19500.0},{"date":"2024-01-19","close":19400.0},{"date":"2024-01-22","close":19150.0},{"date":"2024-01-23","close":19240.0},{"date":"2024-01-24","close":19060.0},{"date":"2024-01-25","close":18990.0},{"date":"2024-01-26","close":19060.0},{"date":"2024-01-29","close":19000.0},{"date":"2024-01-30","close":18800.0},{"date":"2024-01-31","close":18500.0},{"date":"2024-02-01","close":18000.0},{"date":"2024-02-02","close":18340.0},{"date":"2024-02-05","close":18100.0},{"date":"2024-02-06","close":18210.0},{"date":"2024-02-07","close":18650.0},{"date":"2024-02-08","close":18640.0},{"date":"2024-02-13","close":19200.0},{"date":"2024-02-14","close":18860.0},{"date":"2024-02-15","close":18860.0},{"date":"2024-02-16","close":18960.0},{"date":"2024-02-19","close":19120.0},{"date":"2024-02-20","close":20000.0},{"date":"2024-02-21","close":19800.0},{"date":"2024-02-22","close":19260.0},{"date":"2024-02-23","close":19050.0},{"date":"2024-02-26","close":18760.0},{"date":"2024-02-27","close":18530.0},{"date":"2024-02-28","close":18110.0},{"date":"2024-02-29","close":19200.0},{"date":"2024-03-04","close":18560.0},{"date":"2024-03-05","close":18270.0},{"date":"2024-03-06","close":18350.0},{"date":"2024-03-07","close":18210.0},{"date":"2024-03-08","close":18370.0},{"date":"2024-03-11","close":18190.0},{"date":"2024-03-12","close":18200.0},{"date":"2024-03-13","close":18200.0},{"date":"2024-03-14","close":18160.0},{"date":"2024-03-15","close":17900.0},{"date":"2024-03-18","close":17980.0},{"date":"2024-03-19","close":17800.0},{"date":"2024-03-20","close":18690.0},{"date":"2024-03-21","close":18990.0},{"date":"2024-03-22","close":24650.0},{"date":"2024-03-25","close":32000.0},{"date":"2024-03-26","close":32200.0},{"date":"2024-03-27","close":29150.0},{"date":"2024-03-28","close":30400.0},{"date":"2024-03-29","close":29200.0},{"date":"2024-04-01","close":30100.0},{"date":"2024-04-02","close":28900.0},{"date":"2024-04-03","close":26250.0},{"date":"2024-04-04","close":26400.0},{"date":"2024-04-05","close":25400.0},{"date":"2024-04-08","close":24800.0},{"date":"2024-04-09","close":25600.0},{"date":"2024-04-11","close":24550.0},{"date":"2024-04-12","close":27150.0},{"date":"2024-04-15","close":25100.0},{"date":"2024-04-16","close":23450.0},{"date":"2024-04-17","close":23450.0},{"date":"2024-04-18","close":24750.0},{"date":"2024-04-19","close":23600.0},{"date":"2024-04-22","close":24500.0},{"date":"2024-04-23","close":23850.0},{"date":"2024-04-24","close":23600.0},{"date":"2024-04-25","close":23650.0},{"date":"2024-04-26","close":23900.0},{"date":"2024-04-29","close":25350.0},{"date":"2024-04-30","close":25800.0},{"date":"2024-05-02","close":26500.0},{"date":"2024-05-03","close":26300.0},{"date":"2024-05-07","close":26400.0},{"date":"2024-05-08","close":24600.0},{"date":"2024-05-09","close":24650.0},{"date":"2024-05-10","close":24250.0},{"date":"2024-05-13","close":24500.0},{"date":"2024-05-14","close":24300.0},{"date":"2024-05-16","close":24750.0},{"date":"2024-05-17","close":24150.0},{"date":"2024-05-20","close":24150.0},{"date":"2024-05-21","close":23500.0},{"date":"2024-05-22","close":23000.0},{"date":"2024-05-23","close":22450.0},{"date":"2024-05-24","close":22950.0},{"date":"2024-05-27","close":21900.0},{"date":"2024-05-28","close":22000.0},{"date":"2024-05-29","close":21550.0},{"date":"2024-05-30","close":21100.0},{"date":"2024-05-31","close":21350.0},{"date":"2024-06-03","close":21450.0},{"date":"2024-06-04","close":21300.0},{"date":"2024-06-05","close":20450.0},{"date":"2024-06-07","close":21000.0},{"date":"2024-06-10","close":20650.0},{"date":"2024-06-11","close":20450.0},{"date":"2024-06-12","close":20350.0},{"date":"2024-06-13","close":20300.0},{"date":"2024-06-14","close":20750.0},{"date":"2024-06-17","close":20750.0},{"date":"2024-06-18","close":21250.0},{"date":"2024-06-19","close":20650.0},{"date":"2024-06-20","close":20600.0},{"date":"2024-06-21","close":20600.0},{"date":"2024-06-24","close":20500.0},{"date":"2024-06-25","close":20500.0},{"date":"2024-06-26","close":19850.0},{"date":"2024-06-27","close":19960.0},{"date":"2024-06-28","close":19980.0},{"date":"2024-07-01","close":20050.0},{"date":"2024-07-02","close":20000.0},{"date":"2024-07-03","close":20050.0},{"date":"2024-07-04","close":19950.0},{"date":"2024-07-05","close":19800.0},{"date":"2024-07-08","close":19820.0},{"date":"2024-07-09","close":19770.0},{"date":"2024-07-10","close":19800.0},{"date":"2024-07-11","close":19700.0},{"date":"2024-07-12","close":20550.0},{"date":"2024-07-15","close":20500.0},{"date":"2024-07-16","close":20050.0},{"date":"2024-07-17","close":20000.0},{"date":"2024-07-18","close":19810.0},{"date":"2024-07-19","close":19800.0},{"date":"2024-07-22","close":19660.0},{"date":"2024-07-23","close":19510.0},{"date":"2024-07-24","close":19800.0},{"date":"2024-07-25","close":19760.0},{"date":"2024-07-26","close":19840.0},{"date":"2024-07-29","close":19790.0},{"date":"2024-07-30","close":19770.0},{"date":"2024-07-31","close":19790.0},{"date":"2024-08-01","close":19930.0},{"date":"2024-08-02","close":20550.0},{"date":"2024-08-05","close":18500.0},{"date":"2024-08-06","close":19640.0},{"date":"2024-08-07","close":23200.0},{"date":"2024-08-08","close":25900.0},{"date":"2024-08-09","close":24900.0},{"date":"2024-08-12","close":32350.0},{"date":"2024-08-13","close":27850.0},{"date":"2024-08-14","close":29550.0},{"date":"2024-08-16","close":29250.0},{"date":"2024-08-19","close":29250.0},{"date":"2024-08-20","close":27750.0},{"date":"2024-08-21","close":25500.0},{"date":"2024-08-22","close":23900.0},{"date":"2024-08-23","close":22800.0},{"date":"2024-08-26","close":21850.0},{"date":"2024-08-27","close":21600.0},{"date":"2024-08-28","close":21700.0},{"date":"2024-08-29","close":20900.0},{"date":"2024-08-30","close":21200.0},{"date":"2024-09-02","close":20300.0},{"date":"2024-09-03","close":20250.0},{"date":"2024-09-04","close":19640.0},{"date":"2024-09-05","close":19340.0},{"date":"2024-09-06","close":19200.0},{"date":"2024-09-09","close":19600.0},{"date":"2024-09-10","close":19410.0},{"date":"2024-09-11","close":19800.0},{"date":"2024-09-12","close":20200.0},{"date":"2024-09-13","close":20050.0},{"date":"2024-09-19","close":20300.0},{"date":"2024-09-20","close":20000.0},{"date":"2024-09-23","close":19700.0},{"date":"2024-09-24","close":19800.0},{"date":"2024-09-25","close":19620.0},{"date":"2024-09-26","close":19700.0},{"date":"2024-09-27","close":19770.0},{"date":"2024-09-30","close":19800.0},{"date":"2024-10-02","close":19600.0},{"date":"2024-10-04","close":19700.0},{"date":"2024-10-07","close":19540.0},{"date":"2024-10-08","close":19650.0},{"date":"2024-10-10","close":19610.0},{"date":"2024-10-11","close":19600.0},{"date":"2024-10-14","close":19530.0},{"date":"2024-10-15","close":19730.0},{"date":"2024-10-16","close":19700.0},{"date":"2024-10-17","close":19750.0},{"date":"2024-10-18","close":19750.0},{"date":"2024-10-21","close":19410.0},{"date":"2024-10-22","close":19030.0},{"date":"2024-10-23","close":19050.0},{"date":"2024-10-24","close":19050.0},{"date":"2024-10-25","close":19010.0},{"date":"2024-10-28","close":19120.0},{"date":"2024-10-29","close":19700.0},{"date":"2024-10-30","close":19480.0},{"date":"2024-10-31","close":19550.0},{"date":"2024-11-01","close":19060.0},{"date":"2024-11-04","close":19180.0},{"date":"2024-11-05","close":19200.0},{"date":"2024-11-06","close":19080.0},{"date":"2024-11-07","close":19050.0},{"date":"2024-11-08","close":19290.0},{"date":"2024-11-11","close":18890.0},{"date":"2024-11-12","close":18310.0},{"date":"2024-11-13","close":17770.0},{"date":"2024-11-14","close":17790.0},{"date":"2024-11-15","close":17250.0},{"date":"2024-11-18","close":17600.0},{"date":"2024-11-19","close":18250.0},{"date":"2024-11-20","close":17970.0},{"date":"2024-11-21","close":17800.0},{"date":"2024-11-22","close":17850.0},{"date":"2024-11-25","close":18000.0},{"date":"2024-11-26","close":17840.0},{"date":"2024-11-27","close":17950.0},{"date":"2024-11-28","close":18400.0},{"date":"2024-11-29","close":17820.0},{"date":"2024-12-02","close":17480.0},{"date":"2024-12-03","close":17590.0},{"date":"2024-12-04","close":17390.0},{"date":"2024-12-05","close":17300.0},{"date":"2024-12-06","close":17000.0},{"date":"2024-12-09","close":15880.0},{"date":"2024-12-10","close":16150.0},{"date":"2024-12-11","close":16700.0},{"date":"2024-12-12","close":16660.0},{"date":"2024-12-13","close":16790.0},{"date":"2024-12-16","close":16790.0},{"date":"2024-12-17","close":16790.0},{"date":"2024-12-18","close":16900.0},{"date":"2024-12-19","close":16320.0},{"date":"2024-12-20","close":16000.0},{"date":"2024-12-23","close":16030.0},{"date":"2024-12-24","close":16030.0},{"date":"2024-12-26","close":15860.0},{"date":"2024-12-27","close":15600.0},{"date":"2024-12-30","close":15700.0},{"date":"2025-01-02","close":16110.0},{"date":"2025-01-03","close":16200.0},{"date":"2025-01-06","close":17630.0},{"date":"2025-01-07","close":17500.0},{"date":"2025-01-08","close":17250.0},{"date":"2025-01-09","close":17300.0},{"date":"2025-01-10","close":17250.0},{"date":"2025-01-13","close":17250.0},{"date":"2025-01-14","close":17400.0},{"date":"2025-01-15","close":17200.0},{"date":"2025-01-16","close":17100.0},{"date":"2025-01-17","close":16970.0},{"date":"2025-01-20","close":16870.0},{"date":"2025-01-21","close":16600.0},{"date":"2025-01-22","close":16400.0},{"date":"2025-01-23","close":16150.0},{"date":"2025-01-24","close":16160.0},{"date":"2025-01-31","close":16170.0},{"date":"2025-02-03","close":15820.0},{"date":"2025-02-04","close":15730.0},{"date":"2025-02-05","close":16100.0},{"date":"2025-02-06","close":16090.0},{"date":"2025-02-07","close":15990.0},{"date":"2025-02-10","close":15950.0},{"date":"2025-02-11","close":15900.0},{"date":"2025-02-12","close":16060.0},{"date":"2025-02-13","close":15800.0},{"date":"2025-02-14","close":15800.0},{"date":"2025-02-17","close":14900.0},{"date":"2025-02-18","close":14260.0},{"date":"2025-02-19","close":14270.0},{"date":"2025-02-20","close":14280.0},{"date":"2025-02-21","close":14260.0},{"date":"2025-02-24","close":14450.0},{"date":"2025-02-25","close":14040.0},{"date":"2025-02-26","close":14030.0},{"date":"2025-02-27","close":14000.0},{"date":"2025-02-28","close":13490.0},{"date":"2025-03-04","close":13200.0},{"date":"2025-03-05","close":13400.0},{"date":"2025-03-06","close":13130.0},{"date":"2025-03-07","close":12800.0},{"date":"2025-03-10","close":13000.0},{"date":"2025-03-11","close":12570.0},{"date":"2025-03-12","close":12510.0},{"date":"2025-03-13","close":12420.0},{"date":"2025-03-14","close":12430.0},{"date":"2025-03-17","close":12430.0},{"date":"2025-03-18","close":12450.0},{"date":"2025-03-19","close":12410.0},{"date":"2025-03-20","close":12390.0},{"date":"2025-03-21","close":12360.0},{"date":"2025-03-24","close":12370.0},{"date":"2025-03-25","close":12390.0},{"date":"2025-03-26","close":12220.0},{"date":"2025-03-27","close":12050.0},{"date":"2025-03-28","close":11780.0},{"date":"2025-03-31","close":11410.0},{"date":"2025-04-01","close":11540.0},{"date":"2025-04-02","close":11200.0},{"date":"2025-04-03","close":11050.0},{"date":"2025-04-04","close":11140.0},{"date":"2025-04-07","close":10500.0},{"date":"2025-04-08","close":10520.0},{"date":"2025-04-09","close":10030.0},{"date":"2025-04-10","close":10490.0},{"date":"2025-04-11","close":10810.0},{"date":"2025-04-14","close":11470.0},{"date":"2025-04-15","close":11430.0},{"date":"2025-04-16","close":12910.0},{"date":"2025-04-17","close":12370.0},{"date":"2025-04-18","close":12250.0},{"date":"2025-04-21","close":11900.0},{"date":"2025-04-22","close":11690.0},{"date":"2025-04-23","close":11900.0},{"date":"2025-04-24","close":12100.0},{"date":"2025-04-25","close":12280.0},{"date":"2025-04-28","close":11980.0},{"date":"2025-04-29","close":12280.0},{"date":"2025-04-30","close":12270.0},{"date":"2025-05-02","close":12270.0},{"date":"2025-05-07","close":12090.0},{"date":"2025-05-08","close":12160.0},{"date":"2025-05-09","close":12150.0},{"date":"2025-05-12","close":12140.0},{"date":"2025-05-13","close":12050.0},{"date":"2025-05-14","close":11770.0},{"date":"2025-05-15","close":12000.0},{"date":"2025-05-16","close":11670.0},{"date":"2025-05-19","close":12230.0},{"date":"2025-05-20","close":12490.0},{"date":"2025-05-21","close":12500.0},{"date":"2025-05-22","close":16250.0},{"date":"2025-05-23","close":15500.0},{"date":"2025-05-26","close":19630.0},{"date":"2025-05-27","close":19630.0},{"date":"2025-05-28","close":17100.0},{"date":"2025-05-29","close":22200.0},{"date":"2025-05-30","close":26100.0},{"date":"2025-06-02","close":28100.0},{"date":"2025-06-04","close":31600.0},{"date":"2025-06-05","close":33100.0},{"date":"2025-06-09","close":31700.0},{"date":"2025-06-10","close":29000.0},{"date":"2025-06-11","close":34900.0},{"date":"2025-06-12","close":32100.0},{"date":"2025-06-13","close":30700.0},{"date":"2025-06-16","close":27500.0},{"date":"2025-06-17","close":35750.0},{"date":"2025-06-18","close":46450.0},{"date":"2025-06-19","close":46450.0},{"date":"2025-06-20","close":43350.0},{"date":"2025-06-23","close":38500.0},{"date":"2025-06-24","close":38500.0},{"date":"2025-06-25","close":38550.0},{"date":"2025-06-26","close":36500.0},{"date":"2025-06-27","close":34000.0},{"date":"2025-06-30","close":37450.0},{"date":"2025-07-01","close":36100.0},{"date":"2025-07-02","close":34200.0},{"date":"2025-07-03","close":32600.0},{"date":"2025-07-04","close":29700.0},{"date":"2025-07-07","close":31150.0},{"date":"2025-07-08","close":30800.0},{"date":"2025-07-09","close":31550.0},{"date":"2025-07-10","close":30850.0},{"date":"2025-07-11","close":30800.0},{"date":"2025-07-14","close":29250.0},{"date":"2025-07-15","close":30000.0},{"date":"2025-07-16","close":29000.0},{"date":"2025-07-17","close":29000.0},{"date":"2025-07-18","close":28150.0},{"date":"2025-07-21","close":26500.0},{"date":"2025-07-22","close":25200.0},{"date":"2025-07-23","close":25300.0},{"date":"2025-07-24","close":25250.0},{"date":"2025-07-25","close":24400.0},{"date":"2025-07-28","close":23400.0},{"date":"2025-07-29","close":22500.0},{"date":"2025-07-30","close":21750.0},{"date":"2025-07-31","close":21750.0},{"date":"2025-08-01","close":20700.0},{"date":"2025-08-04","close":20000.0},{"date":"2025-08-05","close":20800.0},{"date":"2025-08-06","close":21550.0},{"date":"2025-08-07","close":21750.0},{"date":"2025-08-08","close":25200.0},{"date":"2025-08-11","close":23500.0},{"date":"2025-08-12","close":25100.0},{"date":"2025-08-13","close":26350.0},{"date":"2025-08-14","close":26550.0},{"date":"2025-08-18","close":25300.0},{"date":"2025-08-19","close":24300.0},{"date":"2025-08-20","close":23100.0},{"date":"2025-08-21","close":23250.0},{"date":"2025-08-22","close":22850.0},{"date":"2025-08-25","close":22850.0},{"date":"2025-08-26","close":23600.0},{"date":"2025-08-27","close":22500.0},{"date":"2025-08-28","close":22500.0},{"date":"2025-08-29","close":22050.0},{"date":"2025-09-01","close":21850.0},{"date":"2025-09-02","close":22200.0},{"date":"2025-09-03","close":23100.0},{"date":"2025-09-04","close":24000.0},{"date":"2025-09-05","close":23550.0},{"date":"2025-09-08","close":23200.0},{"date":"2025-09-09","close":23150.0},{"date":"2025-09-10","close":23200.0},{"date":"2025-09-11","close":22650.0},{"date":"2025-09-12","close":23200.0},{"date":"2025-09-15","close":23500.0},{"date":"2025-09-16","close":23250.0},{"date":"2025-09-17","close":23500.0},{"date":"2025-09-18","close":24400.0},{"date":"2025-09-19","close":28450.0},{"date":"2025-09-22","close":27000.0},{"date":"2025-09-23","close":25850.0},{"date":"2025-09-24","close":26300.0},{"date":"2025-09-25","close":25750.0},{"date":"2025-09-26","close":25400.0},{"date":"2025-09-29","close":24950.0},{"date":"2025-09-30","close":25050.0},{"date":"2025-10-01","close":24500.0},{"date":"2025-10-02","close":25100.0},{"date":"2025-10-10","close":23700.0},{"date":"2025-10-13","close":23300.0},{"date":"2025-10-14","close":23300.0},{"date":"2025-10-15","close":23300.0},{"date":"2025-10-16","close":23200.0},{"date":"2025-10-17","close":23000.0},{"date":"2025-10-20","close":22900.0},{"date":"2025-10-21","close":23100.0},{"date":"2025-10-22","close":22900.0},{"date":"2025-10-23","close":22900.0},{"date":"2025-10-24","close":24650.0},{"date":"2025-10-27","close":26350.0},{"date":"2025-10-28","close":28100.0},{"date":"2025-10-29","close":27800.0},{"date":"2025-10-30","close":26100.0},{"date":"2025-10-31","close":25600.0},{"date":"2025-11-03","close":24950.0},{"date":"2025-11-04","close":27350.0},{"date":"2025-11-05","close":25900.0},{"date":"2025-11-06","close":26050.0},{"date":"2025-11-07","close":25200.0},{"date":"2025-11-10","close":26250.0},{"date":"2025-11-11","close":26250.0},{"date":"2025-11-12","close":26750.0},{"date":"2025-11-13","close":26800.0},{"date":"2025-11-14","close":27000.0},{"date":"2025-11-17","close":26750.0},{"date":"2025-11-18","close":26000.0},{"date":"2025-11-19","close":25000.0},{"date":"2025-11-20","close":25850.0},{"date":"2025-11-21","close":25000.0},{"date":"2025-11-24","close":24500.0},{"date":"2025-11-25","close":24900.0},{"date":"2025-11-26","close":25550.0},{"date":"2025-11-27","close":25400.0},{"date":"2025-11-28","close":25400.0},{"date":"2025-12-01","close":25650.0},{"date":"2025-12-02","close":25700.0},{"date":"2025-12-03","close":25900.0},{"date":"2025-12-04","close":25300.0},{"date":"2025-12-05","close":25600.0},{"date":"2025-12-08","close":25300.0},{"date":"2025-12-09","close":24900.0},{"date":"2025-12-10","close":25050.0},{"date":"2025-12-11","close":25600.0},{"date":"2025-12-12","close":24850.0},{"date":"2025-12-15","close":24450.0},{"date":"2025-12-16","close":24200.0},{"date":"2025-12-17","close":23500.0},{"date":"2025-12-18","close":23550.0},{"date":"2025-12-19","close":23800.0},{"date":"2025-12-22","close":24200.0},{"date":"2025-12-23","close":23800.0},{"date":"2025-12-24","close":23200.0},{"date":"2025-12-26","close":22800.0},{"date":"2025-12-29","close":22800.0},{"date":"2025-12-30","close":23500.0},{"date":"2026-01-02","close":23600.0},{"date":"2026-01-05","close":23200.0},{"date":"2026-01-06","close":22950.0},{"date":"2026-01-07","close":22600.0},{"date":"2026-01-08","close":21550.0},{"date":"2026-01-09","close":21600.0},{"date":"2026-01-12","close":21400.0},{"date":"2026-01-13","close":21050.0},{"date":"2026-01-14","close":20650.0},{"date":"2026-01-15","close":20100.0},{"date":"2026-01-16","close":19870.0},{"date":"2026-01-19","close":19370.0},{"date":"2026-01-20","close":19960.0},{"date":"2026-01-21","close":18940.0},{"date":"2026-01-22","close":18790.0},{"date":"2026-01-23","close":19220.0},{"date":"2026-01-26","close":19800.0},{"date":"2026-01-27","close":20200.0},{"date":"2026-01-28","close":21350.0},{"date":"2026-01-29","close":21350.0},{"date":"2026-01-30","close":20900.0},{"date":"2026-02-02","close":19940.0},{"date":"2026-02-03","close":19930.0},{"date":"2026-02-04","close":20000.0},{"date":"2026-02-05","close":20000.0},{"date":"2026-02-06","close":19600.0},{"date":"2026-02-09","close":19800.0},{"date":"2026-02-10","close":20100.0},{"date":"2026-02-11","close":20450.0},{"date":"2026-02-12","close":19990.0},{"date":"2026-02-13","close":19850.0},{"date":"2026-02-19","close":19800.0},{"date":"2026-02-20","close":19490.0},{"date":"2026-02-23","close":19200.0},{"date":"2026-02-24","close":19280.0},{"date":"2026-02-25","close":19200.0},{"date":"2026-02-26","close":18420.0},{"date":"2026-02-27","close":18610.0},{"date":"2026-03-03","close":17700.0},{"date":"2026-03-04","close":15000.0},{"date":"2026-03-05","close":17100.0},{"date":"2026-03-06","close":16580.0},{"date":"2026-03-09","close":15920.0},{"date":"2026-03-10","close":16500.0},{"date":"2026-03-11","close":16540.0},{"date":"2026-03-12","close":16620.0},{"date":"2026-03-13","close":16500.0},{"date":"2026-03-16","close":16450.0},{"date":"2026-03-17","close":16600.0},{"date":"2026-03-18","close":16570.0},{"date":"2026-03-19","close":16400.0},{"date":"2026-03-20","close":16700.0},{"date":"2026-03-23","close":16670.0},{"date":"2026-03-24","close":17040.0},{"date":"2026-03-25","close":17110.0},{"date":"2026-03-26","close":16900.0},{"date":"2026-03-27","close":17020.0},{"date":"2026-03-30","close":16810.0},{"date":"2026-03-31","close":16320.0},{"date":"2026-04-01","close":16640.0},{"date":"2026-04-02","close":16000.0},{"date":"2026-04-03","close":15810.0},{"date":"2026-04-06","close":15610.0},{"date":"2026-04-07","close":15490.0},{"date":"2026-04-08","close":15710.0},{"date":"2026-04-09","close":15680.0},{"date":"2026-04-10","close":15800.0},{"date":"2026-04-13","close":20500.0},{"date":"2026-04-14","close":20450.0},{"date":"2026-04-15","close":19900.0},{"date":"2026-04-16","close":19210.0},{"date":"2026-04-17","close":24450.0},{"date":"2026-04-20","close":21100.0},{"date":"2026-04-21","close":19870.0},{"date":"2026-04-22","close":19220.0},{"date":"2026-04-23","close":19130.0},{"date":"2026-04-24","close":19180.0},{"date":"2026-04-27","close":19560.0},{"date":"2026-04-28","close":19150.0},{"date":"2026-04-29","close":19130.0},{"date":"2026-04-30","close":19000.0},{"date":"2026-05-04","close":18950.0},{"date":"2026-05-06","close":18900.0},{"date":"2026-05-07","close":18800.0},{"date":"2026-05-08","close":19830.0},{"date":"2026-05-11","close":19570.0},{"date":"2026-05-12","close":18830.0},{"date":"2026-05-13","close":19300.0},{"date":"2026-05-14","close":19020.0},{"date":"2026-05-15","close":18200.0},{"date":"2026-05-18","close":17860.0},{"date":"2026-05-19","close":17310.0},{"date":"2026-05-20","close":17190.0},{"date":"2026-05-21","close":17030.0},{"date":"2026-05-22","close":17500.0},{"date":"2026-05-26","close":17400.0},{"date":"2026-05-27","close":16850.0},{"date":"2026-05-28","close":16480.0},{"date":"2026-05-29","close":16000.0},{"date":"2026-06-01","close":15710.0},{"date":"2026-06-02","close":14970.0},{"date":"2026-06-04","close":14350.0},{"date":"2026-06-05","close":14250.0},{"date":"2026-06-08","close":13400.0},{"date":"2026-06-09","close":13800.0},{"date":"2026-06-10","close":13790.0},{"date":"2026-06-11","close":13790.0},{"date":"2026-06-12","close":14000.0},{"date":"2026-06-15","close":14110.0},{"date":"2026-06-16","close":14250.0},{"date":"2026-06-17","close":14420.0},{"date":"2026-06-18","close":14030.0},{"date":"2026-06-19","close":13730.0},{"date":"2026-06-22","close":13710.0},{"date":"2026-06-23","close":13470.0},{"date":"2026-06-24","close":13600.0},{"date":"2026-06-25","close":13600.0},{"date":"2026-06-26","close":13000.0},{"date":"2026-06-29","close":13820.0},{"date":"2026-06-30","close":13790.0},{"date":"2026-07-01","close":13350.0},{"date":"2026-07-02","close":12430.0},{"date":"2026-07-03","close":12500.0},{"date":"2026-07-06","close":12400.0},{"date":"2026-07-07","close":12300.0},{"date":"2026-07-08","close":12040.0},{"date":"2026-07-09","close":12000.0},{"date":"2026-07-10","close":12150.0},{"date":"2026-07-13","close":11620.0},{"date":"2026-07-14","close":12080.0},{"date":"2026-07-15","close":12070.0},{"date":"2026-07-16","close":12280.0},{"date":"2026-07-20","close":11950.0},{"date":"2026-07-21","close":12280.0},{"date":"2026-07-22","close":12260.0},{"date":"2026-07-23","close":12230.0},{"date":"2026-07-24","close":12120.0},{"date":"2026-07-27","close":12060.0},{"date":"2026-07-28","close":11540.0},{"date":"2026-07-29","close":10800.0},{"date":"2026-07-30","close":10690.0},{"date":"2026-07-31","close":11250.0},{"date":"2026-08-03","close":11410.0},{"date":"2026-08-04","close":11890.0},{"date":"2026-08-05","close":12250.0},{"date":"2026-08-06","close":12110.0},{"date":"2026-08-07","close":12880.0},{"date":"2026-08-10","close":13360.0},{"date":"2026-08-11","close":13140.0},{"date":"2026-08-12","close":13030.0},{"date":"2026-08-13","close":13110.0},{"date":"2026-08-14","close":13290.0},{"date":"2026-08-18","close":12610.0},{"date":"2026-08-19","close":12700.0},{"date":"2026-08-20","close":12700.0},{"date":"2026-08-21","close":12210.0},{"date":"2026-08-24","close":15870.0},{"date":"2026-08-25","close":13670.0},{"date":"2026-08-26","close":13550.0},{"date":"2026-08-27","close":13450.0},{"date":"2026-08-28","close":15060.0},{"date":"2026-08-31","close":14880.0},{"date":"2026-09-01","close":15700.0},{"date":"2026-09-02","close":15650.0},{"date":"2026-09-03","close":15840.0},{"date":"2026-09-04","close":15190.0},{"date":"2026-09-07","close":14520.0},{"date":"2026-09-08","close":14300.0},{"date":"2026-09-09","close":14330.0},{"date":"2026-09-10","close":14260.0},{"date":"2026-09-11","close":15120.0},{"date":"2026-09-14","close":14770.0},{"date":"2026-09-15","close":15170.0},{"date":"2026-09-16","close":14160.0},{"date":"2026-09-17","close":14180.0},{"date":"2026-09-18","close":13800.0},{"date":"2026-09-21","close":13900.0},{"date":"2026-09-22","close":13990.0},{"date":"2026-09-23","close":13770.0},{"date":"2026-09-28","close":13910.0},{"date":"2026-09-29","close":14060.0},{"date":"2026-09-30","close":13930.0},{"date":"2026-10-01","close":14150.0},{"date":"2026-10-02","close":14080.0},{"date":"2026-10-06","close":14290.0},{"date":"2026-10-07","close":15400.0},{"date":"2026-10-08","close":14420.0},{"date":"2026-10-12","close":13870.0},{"date":"2026-10-13","close":14320.0},{"date":"2026-10-14","close":14500.0},{"date":"2026-10-15","close":13910.0},{"date":"2026-10-16","close":14150.0},{"date":"2026-10-19","close":14300.0},{"date":"2026-10-20","close":13900.0},{"date":"2026-10-21","close":13690.0},{"date":"2026-10-22","close":13190.0},{"date":"2026-10-23","close":13190.0}],"chart_data":[{"date":"2024-10-24","open":19200,"high":19200,"low":19050,"close":19050,"volume":1848,"rsi_14":31.79,"sma_20":19569.5,"sma_60":21266.67,"sma_120":21493.42},{"date":"2024-10-25","open":19150,"high":19150,"low":19000,"close":19010,"volume":1353,"rsi_14":26.21,"sma_20":19530.0,"sma_60":21253.5,"sma_120":21454.75},{"date":"2024-10-28","open":19000,"high":19170,"low":18970,"close":19120,"volume":2406,"rsi_14":35.0,"sma_20":19505.0,"sma_60":21242.83,"sma_120":21414.92},{"date":"2024-10-29","open":19120,"high":19700,"low":19120,"close":19700,"volume":1915,"rsi_14":51.34,"sma_20":19505.0,"sma_60":21240.5,"sma_120":21367.83},{"date":"2024-10-30","open":19900,"high":19900,"low":19200,"close":19480,"volume":2264,"rsi_14":46.83,"sma_20":19490.5,"sma_60":21235.33,"sma_120":21315.17},{"date":"2024-10-31","open":19000,"high":19690,"low":19000,"close":19550,"volume":1050,"rsi_14":48.82,"sma_20":19478.0,"sma_60":21231.67,"sma_120":21257.25},{"date":"2024-11-01","open":19540,"high":19540,"low":19060,"close":19060,"volume":1782,"rsi_14":40.71,"sma_20":19451.0,"sma_60":21219.5,"sma_120":21196.92},{"date":"2024-11-04","open":19480,"high":19480,"low":19120,"close":19180,"volume":570,"rsi_14":38.78,"sma_20":19425.0,"sma_60":21207.0,"sma_120":21136.75},{"date":"2024-11-05","open":19390,"high":19680,"low":19170,"close":19200,"volume":1719,"rsi_14":39.75,"sma_20":19408.0,"sma_60":21184.5,"sma_120":21091.75},{"date":"2024-11-06","open":19500,"high":19560,"low":19000,"close":19080,"volume":2977,"rsi_14":36.65,"sma_20":19379.5,"sma_60":21194.17,"sma_120":21045.33},{"date":"2024-11-07","open":19400,"high":19400,"low":19030,"close":19050,"volume":782,"rsi_14":36.22,"sma_20":19351.5,"sma_60":21184.33,"sma_120":21002.0},{"date":"2024-11-08","open":19190,"high":19290,"low":19150,"close":19290,"volume":1518,"rsi_14":47.54,"sma_20":19336.0,"sma_60":21119.17,"sma_120":20958.58},{"date":"2024-11-11","open":19250,"high":19250,"low":18880,"close":18890,"volume":2394,"rsi_14":47.15,"sma_20":19304.0,"sma_60":21002.33,"sma_120":20913.5},{"date":"2024-11-12","open":19090,"high":19090,"low":18310,"close":18310,"volume":2590,"rsi_14":37.75,"sma_20":19233.0,"sma_60":20892.5,"sma_120":20859.83},{"date":"2024-11-13","open":18300,"high":18500,"low":17770,"close":17770,"volume":3005,"rsi_14":32.02,"sma_20":19136.5,"sma_60":20649.5,"sma_120":20806.67},{"date":"2024-11-14","open":17820,"high":17820,"low":17570,"close":17790,"volume":2032,"rsi_14":32.77,"sma_20":19038.5,"sma_60":20481.83,"sma_120":20753.67},{"date":"2024-11-15","open":17870,"high":17870,"low":15350,"close":17250,"volume":4150,"rsi_14":26.45,"sma_20":18913.5,"sma_60":20276.83,"sma_120":20701.58},{"date":"2024-11-18","open":17100,"high":17620,"low":17100,"close":17600,"volume":3099,"rsi_14":21.93,"sma_20":18823.0,"sma_60":20082.67,"sma_120":20656.58},{"date":"2024-11-19","open":18490,"high":18490,"low":17800,"close":18250,"volume":1862,"rsi_14":35.25,"sma_20":18784.0,"sma_60":19899.33,"sma_120":20621.58},{"date":"2024-11-20","open":17820,"high":18140,"low":17820,"close":17970,"volume":4134,"rsi_14":31.96,"sma_20":18730.0,"sma_60":19736.33,"sma_120":20580.08},{"date":"2024-11-21","open":18050,"high":18050,"low":17700,"close":17800,"volume":1206,"rsi_14":34.48,"sma_20":18667.5,"sma_60":19608.0,"sma_120":20545.92},{"date":"2024-11-22","open":17810,"high":17900,"low":17800,"close":17850,"volume":709,"rsi_14":33.33,"sma_20":18609.5,"sma_60":19507.17,"sma_120":20511.33},{"date":"2024-11-25","open":18000,"high":18010,"low":18000,"close":18000,"volume":1581,"rsi_14":35.44,"sma_20":18553.5,"sma_60":19427.17,"sma_120":20481.75},{"date":"2024-11-26","open":17340,"high":18000,"low":17340,"close":17840,"volume":2815,"rsi_14":35.1,"sma_20":18460.5,"sma_60":19360.33,"sma_120":20454.58},{"date":"2024-11-27","open":18000,"high":18000,"low":17720,"close":17950,"volume":1337,"rsi_14":37.03,"sma_20":18384.0,"sma_60":19299.5,"sma_120":20426.25},{"date":"2024-11-28","open":18000,"high":18400,"low":18000,"close":18400,"volume":3361,"rsi_14":40.0,"sma_20":18326.5,"sma_60":19244.5,"sma_120":20400.83},{"date":"2024-11-29","open":18400,"high":18400,"low":17700,"close":17820,"volume":2273,"rsi_14":38.44,"sma_20":18264.5,"sma_60":19193.17,"sma_120":20371.83},{"date":"2024-12-02","open":17840,"high":17840,"low":17480,"close":17480,"volume":2929,"rsi_14":40.55,"sma_20":18179.5,"sma_60":19131.17,"sma_120":20347.08},{"date":"2024-12-03","open":17480,"high":18100,"low":17300,"close":17590,"volume":2976,"rsi_14":47.73,"sma_20":18099.0,"sma_60":19086.0,"sma_120":20318.67},{"date":"2024-12-04","open":17200,"high":17390,"low":17050,"close":17390,"volume":3659,"rsi_14":45.17,"sma_20":18014.5,"sma_60":19038.33,"sma_120":20291.5},{"date":"2024-12-05","open":17050,"high":17360,"low":17050,"close":17300,"volume":1622,"rsi_14":50.68,"sma_20":17927.0,"sma_60":18999.33,"sma_120":20265.25},{"date":"2024-12-06","open":16990,"high":17000,"low":16920,"close":17000,"volume":2344,"rsi_14":41.76,"sma_20":17812.5,"sma_60":18960.33,"sma_120":20237.33},{"date":"2024-12-09","open":16510,"high":16600,"low":15880,"close":15880,"volume":4618,"rsi_14":21.17,"sma_20":17662.0,"sma_60":18905.0,"sma_120":20200.5},{"date":"2024-12-10","open":16300,"high":16300,"low":16000,"close":16150,"volume":3443,"rsi_14":27.8,"sma_20":17554.0,"sma_60":18847.5,"sma_120":20162.17},{"date":"2024-12-11","open":16150,"high":16700,"low":16150,"close":16700,"volume":2294,"rsi_14":37.72,"sma_20":17500.5,"sma_60":18802.33,"sma_120":20128.42},{"date":"2024-12-12","open":16700,"high":16800,"low":16510,"close":16660,"volume":1526,"rsi_14":36.69,"sma_20":17444.0,"sma_60":18750.0,"sma_120":20090.17},{"date":"2024-12-13","open":16700,"high":16790,"low":16700,"close":16790,"volume":2265,"rsi_14":36.4,"sma_20":17421.0,"sma_60":18693.17,"sma_120":20058.0},{"date":"2024-12-16","open":17300,"high":17300,"low":16790,"close":16790,"volume":1707,"rsi_14":37.76,"sma_20":17380.5,"sma_60":18638.83,"sma_120":20026.25},{"date":"2024-12-17","open":16790,"high":16830,"low":16790,"close":16790,"volume":1893,"rsi_14":36.12,"sma_20":17307.5,"sma_60":18580.33,"sma_120":19994.5},{"date":"2024-12-18","open":16790,"high":16900,"low":16590,"close":16900,"volume":726,"rsi_14":30.47,"sma_20":17254.0,"sma_60":18528.67,"sma_120":19964.5},{"date":"2024-12-19","open":16870,"high":16870,"low":16320,"close":16320,"volume":1815,"rsi_14":30.47,"sma_20":17180.0,"sma_60":18472.33,"sma_120":19929.67},{"date":"2024-12-20","open":16080,"high":16080,"low":16000,"close":16000,"volume":3183,"rsi_14":30.63,"sma_20":17087.5,"sma_60":18409.0,"sma_120":19897.58},{"date":"2024-12-23","open":16010,"high":16200,"low":16000,"close":16030,"volume":3209,"rsi_14":29.14,"sma_20":16989.0,"sma_60":18349.17,"sma_120":19864.83},{"date":"2024-12-24","open":16030,"high":16030,"low":16000,"close":16030,"volume":1172,"rsi_14":30.79,"sma_20":16898.5,"sma_60":18288.0,"sma_120":19831.92},{"date":"2024-12-26","open":15900,"high":15900,"low":15850,"close":15860,"volume":1203,"rsi_14":30.11,"sma_20":16794.0,"sma_60":18222.83,"sma_120":19797.0},{"date":"2024-12-27","open":15860,"high":15860,"low":15500,"close":15600,"volume":2605,"rsi_14":30.45,"sma_20":16654.0,"sma_60":18152.83,"sma_120":19760.33},{"date":"2024-12-30","open":15530,"high":15820,"low":15530,"close":15700,"volume":872,"rsi_14":46.48,"sma_20":16548.0,"sma_60":18087.83,"sma_120":19724.08},{"date":"2025-01-02","open":15880,"high":16110,"low":15660,"close":16110,"volume":1458,"rsi_14":49.26,"sma_20":16479.5,"sma_60":18028.0,"sma_120":19692.08},{"date":"2025-01-03","open":16500,"high":16500,"low":16000,"close":16200,"volume":2899,"rsi_14":38.84,"sma_20":16410.0,"sma_60":17972.33,"sma_120":19662.08},{"date":"2025-01-06","open":16500,"high":17630,"low":16500,"close":17630,"volume":10554,"rsi_14":63.36,"sma_20":16422.0,"sma_60":17938.67,"sma_120":19643.83},{"date":"2025-01-07","open":17310,"high":17650,"low":17220,"close":17500,"volume":4610,"rsi_14":59.78,"sma_20":16432.0,"sma_60":17903.5,"sma_120":19624.92},{"date":"2025-01-08","open":18010,"high":18010,"low":17190,"close":17250,"volume":3151,"rsi_14":55.93,"sma_20":16444.5,"sma_60":17864.33,"sma_120":19603.67},{"date":"2025-01-09","open":17650,"high":17650,"low":17220,"close":17300,"volume":1831,"rsi_14":56.49,"sma_20":16515.5,"sma_60":17827.17,"sma_120":19583.67},{"date":"2025-01-10","open":17200,"high":17600,"low":17200,"close":17250,"volume":1510,"rsi_14":54.52,"sma_20":16570.5,"sma_60":17785.83,"sma_120":19556.17},{"date":"2025-01-13","open":17600,"high":17600,"low":17220,"close":17250,"volume":1411,"rsi_14":64.13,"sma_20":16598.0,"sma_60":17745.0,"sma_120":19529.08},{"date":"2025-01-14","open":17250,"high":17400,"low":17030,"close":17400,"volume":1468,"rsi_14":72.44,"sma_20":16635.0,"sma_60":17705.83,"sma_120":19507.0},{"date":"2025-01-15","open":17400,"high":17400,"low":17200,"close":17200,"volume":1572,"rsi_14":67.78,"sma_20":16655.5,"sma_60":17663.33,"sma_120":19483.67},{"date":"2025-01-16","open":17490,"high":17490,"low":17100,"close":17100,"volume":2127,"rsi_14":65.78,"sma_20":16671.0,"sma_60":17624.83,"sma_120":19461.08},{"date":"2025-01-17","open":17100,"high":17100,"low":16970,"close":16970,"volume":710,"rsi_14":66.57,"sma_20":16680.0,"sma_60":17590.5,"sma_120":19437.5},{"date":"2025-01-20","open":17190,"high":17190,"low":16710,"close":16870,"volume":1660,"rsi_14":69.91,"sma_20":16678.5,"sma_60":17554.17,"sma_120":19414.25},{"date":"2025-01-21","open":16520,"high":16610,"low":16520,"close":16600,"volume":1543,"rsi_14":63.39,"sma_20":16692.5,"sma_60":17513.33,"sma_120":19390.0},{"date":"2025-01-22","open":16540,"high":16700,"low":16400,"close":16400,"volume":966,"rsi_14":54.6,"sma_20":16712.5,"sma_60":17469.83,"sma_120":19361.67},{"date":"2025-01-23","open":16240,"high":16240,"low":16150,"close":16150,"volume":1312,"rsi_14":49.24,"sma_20":16718.5,"sma_60":17420.33,"sma_120":19331.58},{"date":"2025-01-24","open":16780,"high":16780,"low":16150,"close":16160,"volume":1146,"rsi_14":11.11,"sma_20":16725.0,"sma_60":17361.33,"sma_120":19300.92},{"date":"2025-01-31","open":16290,"high":16300,"low":16000,"close":16170,"volume":1354,"rsi_14":12.43,"sma_20":16740.5,"sma_60":17306.17,"sma_120":19270.75},{"date":"2025-02-03","open":16480,"high":16480,"low":15510,"close":15820,"volume":982,"rsi_14":11.76,"sma_20":16751.5,"sma_60":17244.0,"sma_120":19237.83},{"date":"2025-02-04","open":15820,"high":16190,"low":15730,"close":15730,"volume":2377,"rsi_14":8.9,"sma_20":16753.0,"sma_60":17188.5,"sma_120":19204.0},{"date":"2025-02-05","open":15710,"high":16100,"low":15710,"close":16100,"volume":2333,"rsi_14":24.22,"sma_20":16752.5,"sma_60":17137.17,"sma_120":19172.08},{"date":"2025-02-06","open":16090,"high":16100,"low":16090,"close":16090,"volume":1352,"rsi_14":24.11,"sma_20":16747.0,"sma_60":17085.33,"sma_120":19134.92},{"date":"2025-02-07","open":16100,"high":16260,"low":15990,"close":15990,"volume":718,"rsi_14":17.81,"sma_20":16665.0,"sma_60":17033.83,"sma_120":19114.0},{"date":"2025-02-10","open":16000,"high":16000,"low":15930,"close":15950,"volume":1118,"rsi_14":19.21,"sma_20":16587.5,"sma_60":16982.17,"sma_120":19083.25},{"date":"2025-02-11","open":15990,"high":15990,"low":15850,"close":15900,"volume":1331,"rsi_14":19.7,"sma_20":16520.0,"sma_60":16925.67,"sma_120":19022.42},{"date":"2025-02-12","open":15910,"high":16100,"low":15680,"close":16060,"volume":1310,"rsi_14":27.36,"sma_20":16458.0,"sma_60":16878.5,"sma_120":18940.42},{"date":"2025-02-13","open":16050,"high":16050,"low":15710,"close":15800,"volume":1484,"rsi_14":25.35,"sma_20":16385.5,"sma_60":16836.67,"sma_120":18864.58},{"date":"2025-02-14","open":15940,"high":15940,"low":15760,"close":15800,"volume":1878,"rsi_14":28.95,"sma_20":16313.0,"sma_60":16803.83,"sma_120":18726.67},{"date":"2025-02-17","open":15800,"high":16000,"low":14670,"close":14900,"volume":5944,"rsi_14":21.15,"sma_20":16188.0,"sma_60":16755.67,"sma_120":18618.75},{"date":"2025-02-18","open":14520,"high":14520,"low":14200,"close":14260,"volume":14757,"rsi_14":18.39,"sma_20":16041.0,"sma_60":16705.83,"sma_120":18491.33},{"date":"2025-02-19","open":14460,"high":14460,"low":13910,"close":14270,"volume":2051,"rsi_14":18.39,"sma_20":15899.5,"sma_60":16650.33,"sma_120":18366.5},{"date":"2025-02-20","open":14260,"high":14540,"low":14260,"close":14280,"volume":2907,"rsi_14":18.39,"sma_20":15765.0,"sma_60":16584.17,"sma_120":18241.75},{"date":"2025-02-21","open":14310,"high":14310,"low":14260,"close":14260,"volume":919,"rsi_14":20.68,"sma_20":15634.5,"sma_60":16522.33,"sma_120":18129.33},{"date":"2025-02-24","open":14110,"high":14450,"low":14110,"close":14450,"volume":2293,"rsi_14":26.81,"sma_20":15527.0,"sma_60":16466.5,"sma_120":18037.25},{"date":"2025-02-25","open":14450,"high":14450,"low":14000,"close":14040,"volume":3410,"rsi_14":13.21,"sma_20":15409.0,"sma_60":16403.0,"sma_120":17955.08},{"date":"2025-02-26","open":14100,"high":14190,"low":14000,"close":14030,"volume":1233,"rsi_14":13.21,"sma_20":15303.0,"sma_60":16336.83,"sma_120":17882.0},{"date":"2025-02-27","open":14030,"high":14030,"low":14000,"close":14000,"volume":1806,"rsi_14":13.55,"sma_20":15195.0,"sma_60":16272.83,"sma_120":17816.58},{"date":"2025-02-28","open":13980,"high":13980,"low":13490,"close":13490,"volume":2186,"rsi_14":11.56,"sma_20":15061.0,"sma_60":16198.5,"sma_120":17749.0},{"date":"2025-03-04","open":13410,"high":13410,"low":13200,"close":13200,"volume":1769,"rsi_14":10.76,"sma_20":14930.0,"sma_60":16111.83,"sma_120":17678.17},{"date":"2025-03-05","open":13550,"high":13550,"low":13210,"close":13400,"volume":2037,"rsi_14":11.78,"sma_20":14813.5,"sma_60":16038.17,"sma_120":17615.67},{"date":"2025-03-06","open":13200,"high":13200,"low":13100,"close":13130,"volume":1228,"rsi_14":11.75,"sma_20":14665.0,"sma_60":15965.67,"sma_120":17548.42},{"date":"2025-03-07","open":13130,"high":13130,"low":12750,"close":12800,"volume":1115,"rsi_14":10.73,"sma_20":14500.5,"sma_60":15885.83,"sma_120":17485.92},{"date":"2025-03-10","open":12800,"high":13000,"low":12800,"close":13000,"volume":1765,"rsi_14":19.55,"sma_20":14351.0,"sma_60":15812.67,"sma_120":17425.5},{"date":"2025-03-11","open":12390,"high":12690,"low":12390,"close":12570,"volume":2947,"rsi_14":20.96,"sma_20":14182.0,"sma_60":15733.83,"sma_120":17366.58},{"date":"2025-03-12","open":12520,"high":12650,"low":12500,"close":12510,"volume":1589,"rsi_14":20.27,"sma_20":14012.5,"sma_60":15659.0,"sma_120":17309.67},{"date":"2025-03-13","open":12370,"high":12510,"low":12370,"close":12420,"volume":3667,"rsi_14":19.41,"sma_20":13830.5,"sma_60":15601.33,"sma_120":17253.17},{"date":"2025-03-14","open":12550,"high":12620,"low":12420,"close":12430,"volume":1965,"rsi_14":19.8,"sma_20":13662.0,"sma_60":15539.33,"sma_120":17193.42},{"date":"2025-03-17","open":12780,"high":12780,"low":12410,"close":12430,"volume":803,"rsi_14":14.44,"sma_20":13493.5,"sma_60":15468.17,"sma_120":17135.25},{"date":"2025-03-18","open":12410,"high":12520,"low":12410,"close":12450,"volume":1239,"rsi_14":17.55,"sma_20":13371.0,"sma_60":15398.0,"sma_120":17074.0},{"date":"2025-03-19","open":12450,"high":12450,"low":12380,"close":12410,"volume":1554,"rsi_14":17.34,"sma_20":13278.5,"sma_60":15325.0,"sma_120":17009.08},{"date":"2025-03-20","open":12410,"high":12410,"low":12390,"close":12390,"volume":1929,"rsi_14":17.41,"sma_20":13184.5,"sma_60":15251.67,"sma_120":16945.25},{"date":"2025-03-21","open":12360,"high":12370,"low":12350,"close":12360,"volume":1335,"rsi_14":21.61,"sma_20":13088.5,"sma_60":15177.83,"sma_120":16879.08},{"date":"2025-03-24","open":12350,"high":12480,"low":12330,"close":12370,"volume":785,"rsi_14":25.73,"sma_20":12994.0,"sma_60":15102.33,"sma_120":16815.5},{"date":"2025-03-25","open":12370,"high":12400,"low":12300,"close":12390,"volume":551,"rsi_14":16.99,"sma_20":12891.0,"sma_60":15036.83,"sma_120":16754.58},{"date":"2025-03-26","open":12450,"high":12450,"low":12220,"close":12220,"volume":1997,"rsi_14":18.18,"sma_20":12800.0,"sma_60":14973.83,"sma_120":16691.42},{"date":"2025-03-27","open":12360,"high":12530,"low":12050,"close":12050,"volume":736,"rsi_14":20.47,"sma_20":12701.0,"sma_60":14907.5,"sma_120":16628.33},{"date":"2025-03-28","open":12110,"high":12110,"low":11760,"close":11780,"volume":2334,"rsi_14":4.48,"sma_20":12590.0,"sma_60":14836.67,"sma_120":16562.33},{"date":"2025-03-31","open":11300,"high":11500,"low":11300,"close":11410,"volume":2079,"rsi_14":4.69,"sma_20":12486.0,"sma_60":14762.5,"sma_120":16492.67},{"date":"2025-04-01","open":11410,"high":11570,"low":11410,"close":11540,"volume":1963,"rsi_14":14.07,"sma_20":12403.0,"sma_60":14694.83,"sma_120":16423.83},{"date":"2025-04-02","open":11410,"high":11410,"low":11200,"close":11200,"volume":1465,"rsi_14":11.88,"sma_20":12293.0,"sma_60":14619.83,"sma_120":16353.83},{"date":"2025-04-03","open":11200,"high":11200,"low":11010,"close":11050,"volume":615,"rsi_14":10.34,"sma_20":12189.0,"sma_60":14535.5,"sma_120":16281.75},{"date":"2025-04-04","open":11050,"high":11460,"low":11050,"close":11140,"volume":2119,"rsi_14":14.75,"sma_20":12106.0,"sma_60":14451.17,"sma_120":16211.75},{"date":"2025-04-07","open":10820,"high":10820,"low":10480,"close":10500,"volume":1163,"rsi_14":10.2,"sma_20":11981.0,"sma_60":14332.33,"sma_120":16135.5},{"date":"2025-04-08","open":10510,"high":10700,"low":10500,"close":10520,"volume":1377,"rsi_14":11.11,"sma_20":11878.5,"sma_60":14216.0,"sma_120":16059.75},{"date":"2025-04-09","open":10520,"high":10520,"low":9650,"close":10030,"volume":4185,"rsi_14":9.31,"sma_20":11754.5,"sma_60":14095.67,"sma_120":15980.0},{"date":"2025-04-10","open":10060,"high":10500,"low":10060,"close":10490,"volume":4891,"rsi_14":21.92,"sma_20":11658.0,"sma_60":13982.17,"sma_120":15904.67},{"date":"2025-04-11","open":10150,"high":10810,"low":10150,"close":10810,"volume":4332,"rsi_14":28.57,"sma_20":11577.0,"sma_60":13874.83,"sma_120":15830.33},{"date":"2025-04-14","open":10950,"high":11470,"low":10850,"close":11470,"volume":6215,"rsi_14":39.25,"sma_20":11529.0,"sma_60":13778.5,"sma_120":15761.75},{"date":"2025-04-15","open":11770,"high":11770,"low":11320,"close":11430,"volume":2244,"rsi_14":40.48,"sma_20":11478.0,"sma_60":13679.0,"sma_120":15692.42},{"date":"2025-04-16","open":11450,"high":13000,"low":11450,"close":12910,"volume":17039,"rsi_14":57.88,"sma_20":11503.0,"sma_60":13607.5,"sma_120":15635.42},{"date":"2025-04-17","open":12210,"high":12760,"low":12210,"close":12370,"volume":2949,"rsi_14":55.15,"sma_20":11502.0,"sma_60":13528.67,"sma_120":15576.75},{"date":"2025-04-18","open":12690,"high":12690,"low":12230,"close":12250,"volume":3218,"rsi_14":57.66,"sma_20":11496.5,"sma_60":13450.0,"sma_120":15520.25},{"date":"2025-04-21","open":12250,"high":12250,"low":11700,"close":11900,"volume":3850,"rsi_14":53.16,"sma_20":11473.0,"sma_60":13367.17,"sma_120":15460.67},{"date":"2025-04-22","open":11540,"high":11700,"low":11540,"close":11690,"volume":2511,"rsi_14":54.4,"sma_20":11438.0,"sma_60":13285.33,"sma_120":15399.33},{"date":"2025-04-23","open":11810,"high":11900,"low":11690,"close":11900,"volume":1715,"rsi_14":57.55,"sma_20":11422.0,"sma_60":13210.33,"sma_120":15340.08},{"date":"2025-04-24","open":11910,"high":12100,"low":11910,"close":12100,"volume":1340,"rsi_14":58.36,"sma_20":11424.5,"sma_60":13142.83,"sma_120":15281.58},{"date":"2025-04-25","open":11810,"high":12300,"low":11810,"close":12280,"volume":2272,"rsi_14":66.86,"sma_20":11449.5,"sma_60":13078.17,"sma_120":15219.75},{"date":"2025-04-28","open":12280,"high":12280,"low":11970,"close":11980,"volume":1317,"rsi_14":63.13,"sma_20":11478.0,"sma_60":13008.33,"sma_120":15157.25},{"date":"2025-04-29","open":11980,"high":12400,"low":11980,"close":12280,"volume":1320,"rsi_14":70.95,"sma_20":11515.0,"sma_60":12949.33,"sma_120":15096.67},{"date":"2025-04-30","open":12040,"high":12420,"low":12040,"close":12270,"volume":4586,"rsi_14":68.09,"sma_20":11568.5,"sma_60":12891.67,"sma_120":15040.08},{"date":"2025-05-02","open":12090,"high":12270,"low":12090,"close":12270,"volume":186,"rsi_14":65.87,"sma_20":11629.5,"sma_60":12827.83,"sma_120":14982.5},{"date":"2025-05-07","open":12600,"high":12600,"low":12000,"close":12090,"volume":1667,"rsi_14":57.52,"sma_20":11677.0,"sma_60":12761.17,"sma_120":14923.25},{"date":"2025-05-08","open":12300,"high":12300,"low":12000,"close":12160,"volume":789,"rsi_14":58.8,"sma_20":11760.0,"sma_60":12697.33,"sma_120":14865.58},{"date":"2025-05-09","open":12500,"high":12500,"low":12020,"close":12150,"volume":220,"rsi_14":35.82,"sma_20":11841.5,"sma_60":12634.0,"sma_120":14808.08},{"date":"2025-05-12","open":12010,"high":12190,"low":12000,"close":12140,"volume":1099,"rsi_14":44.65,"sma_20":11947.0,"sma_60":12571.33,"sma_120":14748.5},{"date":"2025-05-13","open":12050,"high":12140,"low":12040,"close":12050,"volume":696,"rsi_14":45.28,"sma_20":12025.0,"sma_60":12504.5,"sma_120":14691.5},{"date":"2025-05-14","open":12000,"high":12000,"low":11460,"close":11770,"volume":2740,"rsi_14":46.83,"sma_20":12073.0,"sma_60":12437.33,"sma_120":14637.0},{"date":"2025-05-15","open":11660,"high":12150,"low":11660,"close":12000,"volume":1057,"rsi_14":57.49,"sma_20":12099.5,"sma_60":12374.0,"sma_120":14588.92},{"date":"2025-05-16","open":11950,"high":11950,"low":11630,"close":11670,"volume":692,"rsi_14":44.75,"sma_20":12111.5,"sma_60":12320.17,"sma_120":14537.92},{"date":"2025-05-19","open":12000,"high":12750,"low":12000,"close":12230,"volume":14838,"rsi_14":52.55,"sma_20":12077.5,"sma_60":12286.33,"sma_120":14496.08},{"date":"2025-05-20","open":12230,"high":12490,"low":11950,"close":12490,"volume":5222,"rsi_14":53.99,"sma_20":12083.5,"sma_60":12256.67,"sma_120":14453.5},{"date":"2025-05-21","open":12990,"high":12990,"low":12400,"close":12500,"volume":8467,"rsi_14":61.11,"sma_20":12096.0,"sma_60":12227.0,"sma_120":14405.58},{"date":"2025-05-22","open":14980,"high":16250,"low":14980,"close":16250,"volume":22617,"rsi_14":84.28,"sma_20":12313.5,"sma_60":12260.17,"sma_120":14391.25},{"date":"2025-05-23","open":18490,"high":18600,"low":15500,"close":15500,"volume":100625,"rsi_14":74.73,"sma_20":12504.0,"sma_60":12277.67,"sma_120":14372.08},{"date":"2025-05-26","open":16110,"high":20150,"low":16110,"close":19630,"volume":87251,"rsi_14":84.52,"sma_20":12890.5,"sma_60":12370.83,"sma_120":14386.92},{"date":"2025-05-27","open":20750,"high":20750,"low":18500,"close":19630,"volume":61742,"rsi_14":85.97,"sma_20":13267.0,"sma_60":12464.17,"sma_120":14400.5},{"date":"2025-05-28","open":19000,"high":19000,"low":16940,"close":17100,"volume":41077,"rsi_14":69.09,"sma_20":13508.0,"sma_60":12515.83,"sma_120":14394.33},{"date":"2025-05-29","open":16230,"high":22200,"low":16230,"close":22200,"volume":52901,"rsi_14":77.87,"sma_20":14019.0,"sma_60":12661.0,"sma_120":14429.75},{"date":"2025-05-30","open":21000,"high":27900,"low":21000,"close":26100,"volume":114765,"rsi_14":81.84,"sma_20":14710.0,"sma_60":12876.0,"sma_120":14493.92},{"date":"2025-06-02","open":29200,"high":29800,"low":27300,"close":28100,"volume":78147,"rsi_14":83.68,"sma_20":15501.5,"sma_60":13121.0,"sma_120":14579.58},{"date":"2025-06-04","open":25600,"high":36000,"low":23050,"close":31600,"volume":382610,"rsi_14":86.65,"sma_20":16468.0,"sma_60":13428.83,"sma_120":14697.25},{"date":"2025-06-05","open":34750,"high":36000,"low":31200,"close":33100,"volume":244369,"rsi_14":87.25,"sma_20":17518.5,"sma_60":13767.17,"sma_120":14826.5},{"date":"2025-06-09","open":31900,"high":35400,"low":28750,"close":31700,"volume":267315,"rsi_14":84.08,"sma_20":18495.5,"sma_60":14078.83,"sma_120":14945.75},{"date":"2025-06-10","open":29900,"high":33400,"low":28800,"close":29000,"volume":193905,"rsi_14":76.59,"sma_20":19338.0,"sma_60":14352.67,"sma_120":15043.25},{"date":"2025-06-11","open":31000,"high":35150,"low":29000,"close":34900,"volume":269299,"rsi_14":80.15,"sma_20":20476.0,"sma_60":14725.83,"sma_120":15192.42},{"date":"2025-06-12","open":32250,"high":34900,"low":32100,"close":32100,"volume":125141,"rsi_14":74.52,"sma_20":21478.5,"sma_60":15053.83,"sma_120":15327.58},{"date":"2025-06-13","open":31100,"high":34300,"low":29700,"close":30700,"volume":101334,"rsi_14":69.21,"sma_20":22425.0,"sma_60":15358.33,"sma_120":15448.83},{"date":"2025-06-16","open":29000,"high":29850,"low":27100,"close":27500,"volume":78118,"rsi_14":64.98,"sma_20":23200.0,"sma_60":15609.5,"sma_120":15538.83},{"date":"2025-06-17","open":35700,"high":35750,"low":32600,"close":35750,"volume":163863,"rsi_14":68.24,"sma_20":24404.0,"sma_60":15997.83,"sma_120":15697.92},{"date":"2025-06-18","open":46450,"high":46450,"low":46450,"close":46450,"volume":44909,"rsi_14":74.44,"sma_20":26115.0,"sma_60":16565.17,"sma_120":15945.08},{"date":"2025-06-19","open":46450,"high":46450,"low":46450,"close":46450,"volume":0,"rsi_14":78.03,"sma_20":27813.0,"sma_60":17132.83,"sma_120":16192.25},{"date":"2025-06-20","open":44900,"high":55000,"low":41200,"close":43350,"volume":1001232,"rsi_14":71.0,"sma_20":29355.5,"sma_60":17649.33,"sma_120":16413.58},{"date":"2025-06-23","open":41200,"high":46100,"low":37550,"close":38500,"volume":263042,"rsi_14":62.09,"sma_20":30468.0,"sma_60":18084.83,"sma_120":16593.58},{"date":"2025-06-24","open":40600,"high":40600,"low":36750,"close":38500,"volume":111667,"rsi_14":60.55,"sma_20":31618.0,"sma_60":18520.0,"sma_120":16778.42},{"date":"2025-06-25","open":37550,"high":42000,"low":34150,"close":38550,"volume":257562,"rsi_14":57.58,"sma_20":32564.0,"sma_60":18958.83,"sma_120":16966.33},{"date":"2025-06-26","open":38000,"high":39000,"low":36350,"close":36500,"volume":74406,"rsi_14":53.66,"sma_20":33407.5,"sma_60":19366.33,"sma_120":17136.92},{"date":"2025-06-27","open":37000,"high":40600,"low":33800,"close":34000,"volume":190072,"rsi_14":52.42,"sma_20":34252.5,"sma_60":19736.67,"sma_120":17286.67},{"date":"2025-06-30","open":40750,"high":40750,"low":35000,"close":37450,"volume":76545,"rsi_14":58.76,"sma_20":35015.0,"sma_60":20170.67,"sma_120":17466.58},{"date":"2025-07-01","open":34350,"high":37500,"low":34350,"close":36100,"volume":32816,"rsi_14":51.37,"sma_20":35515.0,"sma_60":20580.0,"sma_120":17637.42},{"date":"2025-07-02","open":35700,"high":35700,"low":34000,"close":34200,"volume":17155,"rsi_14":52.45,"sma_20":35820.0,"sma_60":20963.33,"sma_120":17791.58},{"date":"2025-07-03","open":34000,"high":34000,"low":32600,"close":32600,"volume":15960,"rsi_14":52.21,"sma_20":35870.0,"sma_60":21322.5,"sma_120":17929.0},{"date":"2025-07-04","open":32500,"high":32500,"low":29250,"close":29700,"volume":30629,"rsi_14":52.58,"sma_20":35700.0,"sma_60":21631.83,"sma_120":18041.5},{"date":"2025-07-07","open":32550,"high":32550,"low":30150,"close":31150,"volume":14917,"rsi_14":43.59,"sma_20":35672.5,"sma_60":21976.0,"sma_120":18154.17},{"date":"2025-07-08","open":29900,"high":30800,"low":29900,"close":30800,"volume":13000,"rsi_14":19.37,"sma_20":35762.5,"sma_60":22314.0,"sma_120":18265.0},{"date":"2025-07-09","open":30450,"high":32000,"low":30400,"close":31550,"volume":10038,"rsi_14":21.67,"sma_20":35595.0,"sma_60":22672.67,"sma_120":18384.17},{"date":"2025-07-10","open":31300,"high":31300,"low":30600,"close":30850,"volume":6007,"rsi_14":23.85,"sma_20":35532.5,"sma_60":23012.0,"sma_120":18497.08},{"date":"2025-07-11","open":30300,"high":30800,"low":29900,"close":30800,"volume":11100,"rsi_14":29.84,"sma_20":35537.5,"sma_60":23345.17,"sma_120":18610.0},{"date":"2025-07-14","open":30700,"high":30700,"low":29200,"close":29250,"volume":9760,"rsi_14":27.6,"sma_20":35625.0,"sma_60":23641.5,"sma_120":18710.0},{"date":"2025-07-15","open":29250,"high":30100,"low":28550,"close":30000,"volume":5837,"rsi_14":29.98,"sma_20":35337.5,"sma_60":23951.0,"sma_120":18815.0},{"date":"2025-07-16","open":29000,"high":29250,"low":28950,"close":29000,"volume":5325,"rsi_14":31.53,"sma_20":34465.0,"sma_60":24219.17,"sma_120":18913.33},{"date":"2025-07-17","open":28900,"high":30100,"low":28050,"close":29000,"volume":10899,"rsi_14":35.96,"sma_20":33592.5,"sma_60":24496.33,"sma_120":19012.5},{"date":"2025-07-18","open":28250,"high":28300,"low":28050,"close":28150,"volume":9254,"rsi_14":19.41,"sma_20":32832.5,"sma_60":24761.33,"sma_120":19105.67},{"date":"2025-07-21","open":27500,"high":27500,"low":25650,"close":26500,"volume":13059,"rsi_14":19.03,"sma_20":32232.5,"sma_60":25004.67,"sma_120":19185.92},{"date":"2025-07-22","open":26050,"high":26100,"low":24950,"close":25200,"volume":11357,"rsi_14":19.8,"sma_20":31567.5,"sma_60":25229.83,"sma_120":19257.58},{"date":"2025-07-23","open":25150,"high":26500,"low":24400,"close":25300,"volume":12077,"rsi_14":22.76,"sma_20":30905.0,"sma_60":25453.17,"sma_120":19331.75},{"date":"2025-07-24","open":26000,"high":26000,"low":25100,"close":25250,"volume":4112,"rsi_14":28.91,"sma_20":30342.5,"sma_60":25672.33,"sma_120":19407.58},{"date":"2025-07-25","open":25000,"high":25000,"low":24350,"close":24400,"volume":6899,"rsi_14":16.08,"sma_20":29862.5,"sma_60":25874.33,"sma_120":19476.25},{"date":"2025-07-28","open":23950,"high":23950,"low":23400,"close":23400,"volume":7773,"rsi_14":15.09,"sma_20":29160.0,"sma_60":26064.67,"sma_120":19536.5},{"date":"2025-07-29","open":23600,"high":23600,"low":22200,"close":22500,"volume":8485,"rsi_14":7.91,"sma_20":28480.0,"sma_60":26235.0,"sma_120":19592.17},{"date":"2025-07-30","open":22500,"high":22500,"low":21750,"close":21750,"volume":9095,"rsi_14":7.87,"sma_20":27857.5,"sma_60":26393.0,"sma_120":19642.33},{"date":"2025-07-31","open":21150,"high":21750,"low":21000,"close":21750,"volume":11718,"rsi_14":7.91,"sma_20":27315.0,"sma_60":26551.0,"sma_120":19689.42},{"date":"2025-08-01","open":21600,"high":21700,"low":20650,"close":20700,"volume":13841,"rsi_14":8.29,"sma_20":26865.0,"sma_60":26694.5,"sma_120":19727.83},{"date":"2025-08-04","open":20900,"high":20900,"low":20000,"close":20000,"volume":7642,"rsi_14":0.98,"sma_20":26307.5,"sma_60":26825.17,"sma_120":19761.25},{"date":"2025-08-05","open":20500,"high":21350,"low":20450,"close":20800,"volume":7009,"rsi_14":9.0,"sma_20":25807.5,"sma_60":26969.33,"sma_120":19801.67},{"date":"2025-08-06","open":20200,"high":21550,"low":20200,"close":21550,"volume":9077,"rsi_14":15.35,"sma_20":25307.5,"sma_60":27126.17,"sma_120":19848.75},{"date":"2025-08-07","open":21550,"high":21750,"low":20650,"close":21750,"volume":5899,"rsi_14":18.32,"sma_20":24852.5,"sma_60":27287.83,"sma_120":19896.17},{"date":"2025-08-08","open":21850,"high":28250,"low":21050,"close":25200,"volume":43420,"rsi_14":44.54,"sma_20":24572.5,"sma_60":27511.67,"sma_120":19974.5},{"date":"2025-08-11","open":23950,"high":24400,"low":23200,"close":23500,"volume":23354,"rsi_14":43.09,"sma_20":24285.0,"sma_60":27703.33,"sma_120":20038.67},{"date":"2025-08-12","open":26200,"high":26200,"low":24600,"close":25100,"volume":21087,"rsi_14":49.28,"sma_20":24040.0,"sma_60":27927.17,"sma_120":20123.67},{"date":"2025-08-13","open":27000,"high":27000,"low":26000,"close":26350,"volume":20778,"rsi_14":53.67,"sma_20":23907.5,"sma_60":28162.5,"sma_120":20224.42},{"date":"2025-08-14","open":25900,"high":26550,"low":25750,"close":26550,"volume":9615,"rsi_14":57.49,"sma_20":23785.0,"sma_60":28396.83,"sma_120":20326.75},{"date":"2025-08-18","open":27050,"high":27050,"low":25250,"close":25300,"volume":10266,"rsi_14":56.51,"sma_20":23642.5,"sma_60":28610.17,"sma_120":20418.58},{"date":"2025-08-19","open":24900,"high":24900,"low":24100,"close":24300,"volume":6406,"rsi_14":56.12,"sma_20":23532.5,"sma_60":28744.33,"sma_120":20502.25},{"date":"2025-08-20","open":23150,"high":23700,"low":23000,"close":23100,"volume":7578,"rsi_14":54.46,"sma_20":23427.5,"sma_60":28871.0,"sma_120":20574.33},{"date":"2025-08-21","open":23500,"high":24450,"low":23250,"close":23250,"volume":10069,"rsi_14":54.9,"sma_20":23325.0,"sma_60":28931.33,"sma_120":20651.08},{"date":"2025-08-22","open":22750,"high":23000,"low":22750,"close":22850,"volume":5998,"rsi_14":57.34,"sma_20":23205.0,"sma_60":28985.0,"sma_120":20724.58},{"date":"2025-08-25","open":23400,"high":23400,"low":22850,"close":22850,"volume":5498,"rsi_14":60.22,"sma_20":23127.5,"sma_60":29080.83,"sma_120":20798.33},{"date":"2025-08-26","open":22950,"high":24050,"low":22950,"close":23600,"volume":7745,"rsi_14":60.07,"sma_20":23137.5,"sma_60":29104.17,"sma_120":20882.58},{"date":"2025-08-27","open":23500,"high":23500,"low":22500,"close":22500,"volume":8138,"rsi_14":53.33,"sma_20":23137.5,"sma_60":29044.17,"sma_120":20960.08},{"date":"2025-08-28","open":22600,"high":22650,"low":22250,"close":22500,"volume":5422,"rsi_14":52.67,"sma_20":23175.0,"sma_60":28950.83,"sma_120":21035.92},{"date":"2025-08-29","open":22100,"high":22450,"low":22000,"close":22050,"volume":4083,"rsi_14":35.75,"sma_20":23190.0,"sma_60":28791.67,"sma_120":21110.25},{"date":"2025-09-01","open":22200,"high":22200,"low":21500,"close":21850,"volume":4208,"rsi_14":41.36,"sma_20":23247.5,"sma_60":28604.17,"sma_120":21185.67},{"date":"2025-09-02","open":21850,"high":22700,"low":21800,"close":22200,"volume":2857,"rsi_14":32.53,"sma_20":23357.5,"sma_60":28445.83,"sma_120":21262.33},{"date":"2025-09-03","open":22200,"high":23200,"low":22150,"close":23100,"volume":5901,"rsi_14":29.56,"sma_20":23472.5,"sma_60":28347.5,"sma_120":21350.08},{"date":"2025-09-04","open":23100,"high":24500,"low":23100,"close":24000,"volume":7743,"rsi_14":35.26,"sma_20":23595.0,"sma_60":28165.83,"sma_120":21445.83},{"date":"2025-09-05","open":23550,"high":24050,"low":23400,"close":23550,"volume":2896,"rsi_14":38.85,"sma_20":23685.0,"sma_60":28023.33,"sma_120":21538.58},{"date":"2025-09-08","open":23200,"high":23450,"low":23100,"close":23200,"volume":5661,"rsi_14":42.36,"sma_20":23585.0,"sma_60":27898.33,"sma_120":21628.33},{"date":"2025-09-09","open":23200,"high":23500,"low":23150,"close":23150,"volume":3274,"rsi_14":50.41,"sma_20":23567.5,"sma_60":27825.83,"sma_120":21717.67},{"date":"2025-09-10","open":23150,"high":23200,"low":22900,"close":23200,"volume":3211,"rsi_14":49.58,"sma_20":23472.5,"sma_60":27616.67,"sma_120":21807.25},{"date":"2025-09-11","open":23050,"high":23050,"low":22650,"close":22650,"volume":3821,"rsi_14":48.36,"sma_20":23287.5,"sma_60":27220.0,"sma_120":21892.58},{"date":"2025-09-12","open":22850,"high":23200,"low":22800,"close":23200,"volume":4146,"rsi_14":52.63,"sma_20":23120.0,"sma_60":26832.5,"sma_120":21982.67},{"date":"2025-09-15","open":23350,"high":23500,"low":22900,"close":23500,"volume":2443,"rsi_14":49.19,"sma_20":23030.0,"sma_60":26501.67,"sma_120":22075.5},{"date":"2025-09-16","open":23500,"high":23500,"low":23150,"close":23250,"volume":3705,"rsi_14":57.01,"sma_20":22977.5,"sma_60":26247.5,"sma_120":22166.17},{"date":"2025-09-17","open":23250,"high":23650,"low":23200,"close":23500,"volume":2914,"rsi_14":58.93,"sma_20":22997.5,"sma_60":25997.5,"sma_120":22258.75},{"date":"2025-09-18","open":23644,"high":26215,"low":23644,"close":24400,"volume":14381,"rsi_14":68.38,"sma_20":23045.0,"sma_60":25758.33,"sma_120":22358.58},{"date":"2025-09-19","open":24150,"high":28950,"low":24150,"close":28450,"volume":52353,"rsi_14":83.33,"sma_20":23325.0,"sma_60":25624.17,"sma_120":22495.25},{"date":"2025-09-22","open":27200,"high":27200,"low":26400,"close":27000,"volume":18128,"rsi_14":71.82,"sma_20":23532.5,"sma_60":25507.5,"sma_120":22622.08},{"date":"2025-09-23","open":26400,"high":26600,"low":25850,"close":25850,"volume":11131,"rsi_14":62.22,"sma_20":23645.0,"sma_60":25314.17,"sma_120":22742.42},{"date":"2025-09-24","open":25600,"high":26900,"low":25050,"close":26300,"volume":9342,"rsi_14":60.65,"sma_20":23835.0,"sma_60":25150.83,"sma_120":22865.42},{"date":"2025-09-25","open":25600,"high":26100,"low":25600,"close":25750,"volume":5708,"rsi_14":60.09,"sma_20":23997.5,"sma_60":25010.0,"sma_120":22986.67},{"date":"2025-09-26","open":26300,"high":26300,"low":25350,"close":25400,"volume":4928,"rsi_14":60.09,"sma_20":24165.0,"sma_60":24890.0,"sma_120":23106.25},{"date":"2025-09-29","open":25400,"high":25950,"low":24950,"close":24950,"volume":9162,"rsi_14":57.96,"sma_20":24320.0,"sma_60":24810.83,"sma_120":23221.33},{"date":"2025-09-30","open":25000,"high":26000,"low":25000,"close":25050,"volume":6859,"rsi_14":58.15,"sma_20":24462.5,"sma_60":24709.17,"sma_120":23342.58},{"date":"2025-10-01","open":25500,"high":25500,"low":24500,"close":24500,"volume":5091,"rsi_14":58.15,"sma_20":24532.5,"sma_60":24604.17,"sma_120":23459.08},{"date":"2025-10-02","open":24347,"high":25200,"low":24347,"close":25100,"volume":2788,"rsi_14":57.96,"sma_20":24582.5,"sma_60":24495.0,"sma_120":23583.83},{"date":"2025-10-10","open":24950,"high":24950,"low":23500,"close":23700,"volume":9791,"rsi_14":50.81,"sma_20":24590.0,"sma_60":24375.83,"sma_120":23693.92},{"date":"2025-10-13","open":23050,"high":23750,"low":23050,"close":23300,"volume":5963,"rsi_14":50.2,"sma_20":24595.0,"sma_60":24250.83,"sma_120":23798.0},{"date":"2025-10-14","open":23300,"high":23700,"low":23250,"close":23300,"volume":7141,"rsi_14":49.18,"sma_20":24602.5,"sma_60":24151.67,"sma_120":23896.58},{"date":"2025-10-15","open":23250,"high":23400,"low":23250,"close":23300,"volume":4700,"rsi_14":46.09,"sma_20":24607.5,"sma_60":24040.0,"sma_120":23995.5},{"date":"2025-10-16","open":23000,"high":23800,"low":22900,"close":23200,"volume":9018,"rsi_14":14.29,"sma_20":24635.0,"sma_60":23943.33,"sma_120":24081.25},{"date":"2025-10-17","open":23150,"high":23200,"low":22800,"close":23000,"volume":3296,"rsi_14":17.21,"sma_20":24625.0,"sma_60":23843.33,"sma_120":24169.83},{"date":"2025-10-20","open":23000,"high":23050,"low":22800,"close":22900,"volume":2749,"rsi_14":20.79,"sma_20":24595.0,"sma_60":23755.83,"sma_120":24258.58},{"date":"2025-10-21","open":22900,"high":23400,"low":22900,"close":23100,"volume":4337,"rsi_14":16.67,"sma_20":24587.5,"sma_60":23699.17,"sma_120":24351.92},{"date":"2025-10-22","open":23050,"high":23100,"low":22800,"close":22900,"volume":4064,"rsi_14":17.98,"sma_20":24557.5,"sma_60":23660.83,"sma_120":24445.33},{"date":"2025-10-23","open":22900,"high":23500,"low":22900,"close":22900,"volume":3566,"rsi_14":19.51,"sma_20":24492.5,"sma_60":23620.83,"sma_120":24537.0},{"date":"2025-10-24","open":22900,"high":26450,"low":22900,"close":24650,"volume":26366,"rsi_14":47.22,"sma_20":24302.5,"sma_60":23610.83,"sma_120":24641.58},{"date":"2025-10-27","open":24750,"high":26950,"low":24750,"close":26350,"volume":19805,"rsi_14":59.29,"sma_20":24270.0,"sma_60":23643.33,"sma_120":24758.83},{"date":"2025-10-28","open":27000,"high":28400,"low":27000,"close":28100,"volume":21418,"rsi_14":71.95,"sma_20":24382.5,"sma_60":23721.67,"sma_120":24893.17},{"date":"2025-10-29","open":28500,"high":28500,"low":25500,"close":27800,"volume":17821,"rsi_14":67.5,"sma_20":24457.5,"sma_60":23810.0,"sma_120":25022.5},{"date":"2025-10-30","open":27150,"high":27150,"low":26100,"close":26100,"volume":5684,"rsi_14":64.29,"sma_20":24475.0,"sma_60":23882.5,"sma_120":25137.75},{"date":"2025-10-31","open":25800,"high":26000,"low":25500,"close":25600,"volume":5851,"rsi_14":63.53,"sma_20":24485.0,"sma_60":23946.67,"sma_120":25248.83},{"date":"2025-11-03","open":25200,"high":25400,"low":24400,"close":24950,"volume":6713,"rsi_14":59.02,"sma_20":24485.0,"sma_60":24017.5,"sma_120":25356.0},{"date":"2025-11-04","open":24950,"high":28000,"low":24950,"close":27350,"volume":17526,"rsi_14":67.53,"sma_20":24600.0,"sma_60":24140.0,"sma_120":25482.58},{"date":"2025-11-05","open":27350,"high":27350,"low":25500,"close":25900,"volume":10552,"rsi_14":60.47,"sma_20":24670.0,"sma_60":24225.0,"sma_120":25597.17},{"date":"2025-11-06","open":25950,"high":26550,"low":25850,"close":26050,"volume":7034,"rsi_14":61.87,"sma_20":24722.5,"sma_60":24300.0,"sma_120":25713.08},{"date":"2025-11-07","open":25500,"high":26400,"low":25100,"close":25200,"volume":3518,"rsi_14":58.46,"sma_20":24797.5,"sma_60":24357.5,"sma_120":25822.67},{"date":"2025-11-10","open":25200,"high":26250,"low":25200,"close":26250,"volume":9549,"rsi_14":60.9,"sma_20":24945.0,"sma_60":24375.0,"sma_120":25943.33},{"date":"2025-11-11","open":26200,"high":26350,"low":26200,"close":26250,"volume":4210,"rsi_14":61.75,"sma_20":25092.5,"sma_60":24420.83,"sma_120":26062.08},{"date":"2025-11-12","open":26500,"high":27400,"low":26500,"close":26750,"volume":2305,"rsi_14":63.05,"sma_20":25265.0,"sma_60":24448.33,"sma_120":26187.75},{"date":"2025-11-13","open":26800,"high":27150,"low":26800,"close":26800,"volume":2856,"rsi_14":58.24,"sma_20":25445.0,"sma_60":24455.83,"sma_120":26309.17},{"date":"2025-11-14","open":26650,"high":27900,"low":26650,"close":27000,"volume":6839,"rsi_14":52.81,"sma_20":25645.0,"sma_60":24463.33,"sma_120":26430.08},{"date":"2025-11-17","open":27750,"high":27750,"low":26750,"close":26750,"volume":1785,"rsi_14":43.28,"sma_20":25837.5,"sma_60":24487.5,"sma_120":26548.83},{"date":"2025-11-18","open":26550,"high":26550,"low":25950,"close":26000,"volume":3695,"rsi_14":41.43,"sma_20":25982.5,"sma_60":24515.83,"sma_120":26630.08},{"date":"2025-11-19","open":26000,"high":26000,"low":25000,"close":25000,"volume":4123,"rsi_14":44.39,"sma_20":26087.5,"sma_60":24547.5,"sma_120":26709.25},{"date":"2025-11-20","open":25300,"high":25950,"low":25300,"close":25850,"volume":5014,"rsi_14":51.23,"sma_20":26235.0,"sma_60":24590.83,"sma_120":26761.08},{"date":"2025-11-21","open":25050,"high":25400,"low":25000,"close":25000,"volume":4697,"rsi_14":50.24,"sma_20":26252.5,"sma_60":24626.67,"sma_120":26805.83},{"date":"2025-11-24","open":25150,"high":25150,"low":24500,"close":24500,"volume":3462,"rsi_14":33.14,"sma_20":26160.0,"sma_60":24654.17,"sma_120":26867.5},{"date":"2025-11-25","open":24800,"high":25300,"low":24550,"close":24900,"volume":3871,"rsi_14":43.24,"sma_20":26000.0,"sma_60":24675.83,"sma_120":26890.0},{"date":"2025-11-26","open":25750,"high":26100,"low":25400,"close":25550,"volume":6165,"rsi_14":46.84,"sma_20":25887.5,"sma_60":24726.67,"sma_120":26885.42},{"date":"2025-11-27","open":25600,"high":25650,"low":24950,"close":25400,"volume":4267,"rsi_14":51.39,"sma_20":25852.5,"sma_60":24775.0,"sma_120":26862.92},{"date":"2025-11-28","open":25400,"high":25400,"low":24950,"close":25400,"volume":3033,"rsi_14":43.09,"sma_20":25842.5,"sma_60":24830.83,"sma_120":26811.25},{"date":"2025-12-01","open":25400,"high":26400,"low":25400,"close":25650,"volume":2980,"rsi_14":45.31,"sma_20":25877.5,"sma_60":24894.17,"sma_120":26749.17},{"date":"2025-12-02","open":25300,"high":25700,"low":25150,"close":25700,"volume":1651,"rsi_14":41.18,"sma_20":25795.0,"sma_60":24952.5,"sma_120":26699.17},{"date":"2025-12-03","open":26350,"high":26350,"low":25900,"close":25900,"volume":4069,"rsi_14":42.62,"sma_20":25795.0,"sma_60":24999.17,"sma_120":26673.33},{"date":"2025-12-04","open":25850,"high":26000,"low":25300,"close":25300,"volume":1817,"rsi_14":36.92,"sma_20":25757.5,"sma_60":25020.83,"sma_120":26593.33},{"date":"2025-12-05","open":25100,"high":25750,"low":25100,"close":25600,"volume":1932,"rsi_14":41.22,"sma_20":25777.5,"sma_60":25055.0,"sma_120":26539.17},{"date":"2025-12-08","open":25600,"high":26050,"low":25150,"close":25300,"volume":7620,"rsi_14":44.26,"sma_20":25730.0,"sma_60":25090.0,"sma_120":26494.17},{"date":"2025-12-09","open":25300,"high":25350,"low":24850,"close":24900,"volume":1829,"rsi_14":49.09,"sma_20":25662.5,"sma_60":25119.17,"sma_120":26472.5},{"date":"2025-12-10","open":25050,"high":25050,"low":25000,"close":25050,"volume":2010,"rsi_14":41.67,"sma_20":25577.5,"sma_60":25150.0,"sma_120":26383.33},{"date":"2025-12-11","open":24900,"high":25800,"low":24900,"close":25600,"volume":4976,"rsi_14":56.67,"sma_20":25517.5,"sma_60":25199.17,"sma_120":26209.58},{"date":"2025-12-12","open":25650,"high":25650,"low":24800,"close":24850,"volume":2640,"rsi_14":53.68,"sma_20":25410.0,"sma_60":25226.67,"sma_120":26029.58},{"date":"2025-12-15","open":25200,"high":25200,"low":24000,"close":24450,"volume":3696,"rsi_14":45.26,"sma_20":25295.0,"sma_60":25242.5,"sma_120":25872.08},{"date":"2025-12-16","open":24700,"high":24900,"low":24200,"close":24200,"volume":2731,"rsi_14":34.48,"sma_20":25205.0,"sma_60":25258.33,"sma_120":25752.92},{"date":"2025-12-17","open":24100,"high":24150,"low":23500,"close":23500,"volume":4880,"rsi_14":30.61,"sma_20":25130.0,"sma_60":25258.33,"sma_120":25627.92},{"date":"2025-12-18","open":23650,"high":23650,"low":23100,"close":23550,"volume":2437,"rsi_14":31.31,"sma_20":25015.0,"sma_60":25247.5,"sma_120":25502.92},{"date":"2025-12-19","open":23550,"high":24000,"low":23550,"close":23800,"volume":1834,"rsi_14":31.31,"sma_20":24955.0,"sma_60":25170.0,"sma_120":25397.08},{"date":"2025-12-22","open":23800,"high":24200,"low":23800,"close":24200,"volume":2429,"rsi_14":35.85,"sma_20":24940.0,"sma_60":25123.33,"sma_120":25315.42},{"date":"2025-12-23","open":24400,"high":24400,"low":23750,"close":23800,"volume":1545,"rsi_14":30.91,"sma_20":24885.0,"sma_60":25089.17,"sma_120":25201.67},{"date":"2025-12-24","open":24100,"high":24100,"low":23200,"close":23200,"volume":2269,"rsi_14":30.91,"sma_20":24767.5,"sma_60":25037.5,"sma_120":25094.17},{"date":"2025-12-26","open":23200,"high":23200,"low":22800,"close":22800,"volume":2932,"rsi_14":25.0,"sma_20":24637.5,"sma_60":24988.33,"sma_120":24999.17},{"date":"2025-12-29","open":22600,"high":22900,"low":22500,"close":22800,"volume":4355,"rsi_14":26.42,"sma_20":24507.5,"sma_60":24945.0,"sma_120":24917.5},{"date":"2025-12-30","open":22700,"high":23550,"low":22700,"close":23500,"volume":2474,"rsi_14":37.5,"sma_20":24400.0,"sma_60":24920.83,"sma_120":24865.83},{"date":"2026-01-02","open":23650,"high":24300,"low":23600,"close":23600,"volume":2959,"rsi_14":36.94,"sma_20":24295.0,"sma_60":24896.67,"sma_120":24802.92},{"date":"2026-01-05","open":23750,"high":23750,"low":23200,"close":23200,"volume":3080,"rsi_14":27.78,"sma_20":24160.0,"sma_60":24875.0,"sma_120":24739.58},{"date":"2026-01-06","open":23100,"high":23100,"low":22800,"close":22950,"volume":1762,"rsi_14":30.61,"sma_20":24042.5,"sma_60":24840.83,"sma_120":24667.92},{"date":"2026-01-07","open":22900,"high":23050,"low":22100,"close":22600,"volume":4253,"rsi_14":30.93,"sma_20":23892.5,"sma_60":24822.5,"sma_120":24599.17},{"date":"2026-01-08","open":22400,"high":22400,"low":21550,"close":21550,"volume":6377,"rsi_14":26.55,"sma_20":23705.0,"sma_60":24793.33,"sma_120":24522.08},{"date":"2026-01-09","open":21550,"high":21750,"low":21550,"close":21600,"volume":1499,"rsi_14":31.0,"sma_20":23540.0,"sma_60":24765.0,"sma_120":24458.33},{"date":"2026-01-12","open":21700,"high":21700,"low":21300,"close":21400,"volume":2128,"rsi_14":29.13,"sma_20":23357.5,"sma_60":24733.33,"sma_120":24386.67},{"date":"2026-01-13","open":22100,"high":22100,"low":20950,"close":21050,"volume":2060,"rsi_14":23.81,"sma_20":23130.0,"sma_60":24697.5,"sma_120":24320.42},{"date":"2026-01-14","open":21350,"high":21350,"low":20650,"close":20650,"volume":4571,"rsi_14":16.19,"sma_20":22920.0,"sma_60":24658.33,"sma_120":24250.83},{"date":"2026-01-15","open":20500,"high":20500,"low":19770,"close":20100,"volume":5636,"rsi_14":15.74,"sma_20":22702.5,"sma_60":24611.67,"sma_120":24183.75},{"date":"2026-01-16","open":20200,"high":20250,"low":19870,"close":19870,"volume":4269,"rsi_14":16.9,"sma_20":22486.0,"sma_60":24557.83,"sma_120":24128.5},{"date":"2026-01-19","open":19870,"high":19870,"low":19350,"close":19370,"volume":6440,"rsi_14":16.57,"sma_20":22095.5,"sma_60":24448.5,"sma_120":24079.92},{"date":"2026-01-20","open":19100,"high":19960,"low":19100,"close":19960,"volume":5650,"rsi_14":14.74,"sma_20":21903.5,"sma_60":24370.33,"sma_120":24035.42},{"date":"2026-01-21","open":19840,"high":19840,"low":18940,"close":18940,"volume":3747,"rsi_14":10.77,"sma_20":21640.5,"sma_60":24246.83,"sma_120":23982.83},{"date":"2026-01-22","open":18760,"high":18790,"low":18750,"close":18790,"volume":7786,"rsi_14":11.25,"sma_20":21390.0,"sma_60":24091.67,"sma_120":23936.08},{"date":"2026-01-23","open":18760,"high":19260,"low":18760,"close":19220,"volume":3141,"rsi_14":18.23,"sma_20":21191.0,"sma_60":23948.67,"sma_120":23901.25},{"date":"2026-01-26","open":19230,"high":19800,"low":19230,"close":19800,"volume":5364,"rsi_14":27.05,"sma_20":21041.0,"sma_60":23843.67,"sma_120":23878.75},{"date":"2026-01-27","open":19600,"high":20200,"low":19600,"close":20200,"volume":2651,"rsi_14":37.61,"sma_20":20911.0,"sma_60":23753.67,"sma_120":23865.83},{"date":"2026-01-28","open":20500,"high":23000,"low":20500,"close":21350,"volume":14135,"rsi_14":48.09,"sma_20":20803.5,"sma_60":23693.67,"sma_120":23862.5},{"date":"2026-01-29","open":21200,"high":21350,"low":20800,"close":21350,"volume":4871,"rsi_14":49.61,"sma_20":20691.0,"sma_60":23593.67,"sma_120":23867.92},{"date":"2026-01-30","open":21350,"high":21350,"low":20350,"close":20900,"volume":5955,"rsi_14":48.84,"sma_20":20576.0,"sma_60":23510.33,"sma_120":23875.42},{"date":"2026-02-02","open":20900,"high":21000,"low":19800,"close":19940,"volume":3405,"rsi_14":44.94,"sma_20":20425.5,"sma_60":23408.5,"sma_120":23868.25},{"date":"2026-02-03","open":20050,"high":20050,"low":19850,"close":19930,"volume":2343,"rsi_14":48.69,"sma_20":20292.0,"sma_60":23320.67,"sma_120":23854.75},{"date":"2026-02-04","open":19400,"high":20000,"low":19400,"close":20000,"volume":3250,"rsi_14":51.03,"sma_20":20214.5,"sma_60":23322.83,"sma_120":23840.17},{"date":"2026-02-05","open":20300,"high":20300,"low":19850,"close":20000,"volume":2887,"rsi_14":51.03,"sma_20":20134.5,"sma_60":23218.67,"sma_120":23796.83},{"date":"2026-02-06","open":19900,"high":19900,"low":19600,"close":19600,"volume":1869,"rsi_14":51.85,"sma_20":20044.5,"sma_60":23107.83,"sma_120":23764.33},{"date":"2026-02-09","open":19750,"high":19800,"low":19600,"close":19800,"volume":1975,"rsi_14":48.63,"sma_20":19982.0,"sma_60":22992.0,"sma_120":23720.17},{"date":"2026-02-10","open":20150,"high":20300,"low":19800,"close":20100,"volume":2228,"rsi_14":61.37,"sma_20":19954.5,"sma_60":22880.33,"sma_120":23668.08},{"date":"2026-02-11","open":20100,"high":20700,"low":20100,"close":20450,"volume":1997,"rsi_14":65.66,"sma_20":19972.0,"sma_60":22771.17,"sma_120":23617.25},{"date":"2026-02-12","open":20400,"high":20400,"low":19900,"close":19990,"volume":1566,"rsi_14":57.22,"sma_20":19978.0,"sma_60":22658.5,"sma_120":23573.0},{"date":"2026-02-13","open":19700,"high":19980,"low":19700,"close":19850,"volume":1662,"rsi_14":50.51,"sma_20":19977.0,"sma_60":22556.0,"sma_120":23535.92},{"date":"2026-02-19","open":19850,"high":19850,"low":19790,"close":19800,"volume":3566,"rsi_14":45.59,"sma_20":19998.5,"sma_60":22469.33,"sma_120":23508.42},{"date":"2026-02-20","open":19800,"high":19800,"low":19490,"close":19490,"volume":4913,"rsi_14":24.86,"sma_20":19975.0,"sma_60":22363.33,"sma_120":23477.08},{"date":"2026-02-23","open":19490,"high":19510,"low":19200,"close":19200,"volume":3678,"rsi_14":23.06,"sma_20":19988.0,"sma_60":22266.67,"sma_120":23446.67},{"date":"2026-02-24","open":19200,"high":19440,"low":19200,"close":19280,"volume":3922,"rsi_14":27.62,"sma_20":20012.5,"sma_60":22179.67,"sma_120":23416.92},{"date":"2026-02-25","open":19500,"high":19500,"low":19200,"close":19200,"volume":3430,"rsi_14":36.5,"sma_20":20011.5,"sma_60":22084.67,"sma_120":23380.25},{"date":"2026-02-26","open":19200,"high":19200,"low":18300,"close":18420,"volume":4970,"rsi_14":28.49,"sma_20":19942.5,"sma_60":21873.67,"sma_120":23324.33},{"date":"2026-02-27","open":19190,"high":19190,"low":18560,"close":18610,"volume":5028,"rsi_14":30.85,"sma_20":19863.0,"sma_60":21852.67,"sma_120":23313.83},{"date":"2026-03-03","open":18200,"high":18200,"low":17700,"close":17700,"volume":4601,"rsi_14":24.67,"sma_20":19680.5,"sma_60":21724.33,"sma_120":23277.58},{"date":"2026-03-04","open":17000,"high":17000,"low":15000,"close":15000,"volume":14255,"rsi_14":16.37,"sma_20":19363.0,"sma_60":21546.83,"sma_120":23220.5},{"date":"2026-03-05","open":14800,"high":17780,"low":14800,"close":17100,"volume":26814,"rsi_14":34.55,"sma_20":19173.0,"sma_60":21403.5,"sma_120":23178.0},{"date":"2026-03-06","open":16350,"high":17230,"low":16060,"close":16580,"volume":6975,"rsi_14":30.36,"sma_20":19005.0,"sma_60":21248.17,"sma_120":23123.67},{"date":"2026-03-09","open":16180,"high":16970,"low":15800,"close":15920,"volume":7611,"rsi_14":25.57,"sma_20":18804.5,"sma_60":21091.83,"sma_120":23056.33},{"date":"2026-03-10","open":16280,"high":16500,"low":16270,"close":16500,"volume":2518,"rsi_14":31.42,"sma_20":18629.5,"sma_60":20940.17,"sma_120":22997.58},{"date":"2026-03-11","open":16310,"high":16900,"low":16310,"close":16540,"volume":2744,"rsi_14":32.19,"sma_20":18456.5,"sma_60":20794.17,"sma_120":22942.08},{"date":"2026-03-12","open":16540,"high":16630,"low":16540,"close":16620,"volume":453,"rsi_14":32.94,"sma_20":18307.5,"sma_60":20656.17,"sma_120":22887.67},{"date":"2026-03-13","open":16230,"high":16710,"low":16230,"close":16500,"volume":1412,"rsi_14":33.63,"sma_20":18142.5,"sma_60":20513.67,"sma_120":22831.83},{"date":"2026-03-16","open":16390,"high":16450,"low":16390,"close":16450,"volume":1430,"rsi_14":34.53,"sma_20":17960.0,"sma_60":20278.17,"sma_120":22752.42},{"date":"2026-03-17","open":16500,"high":16980,"low":16480,"close":16600,"volume":2267,"rsi_14":35.04,"sma_20":17767.5,"sma_60":20223.67,"sma_120":22725.17},{"date":"2026-03-18","open":16510,"high":16590,"low":16510,"close":16570,"volume":1415,"rsi_14":35.24,"sma_20":17596.5,"sma_60":20092.33,"sma_120":22667.42},{"date":"2026-03-19","open":16450,"high":16450,"low":16400,"close":16400,"volume":2225,"rsi_14":37.83,"sma_20":17424.0,"sma_60":19962.33,"sma_120":22610.33},{"date":"2026-03-20","open":16350,"high":16700,"low":16350,"close":16700,"volume":2805,"rsi_14":38.64,"sma_20":17269.0,"sma_60":19849.0,"sma_120":22553.67},{"date":"2026-03-23","open":17540,"high":17540,"low":16670,"close":16670,"volume":2096,"rsi_14":43.16,"sma_20":17128.0,"sma_60":19734.33,"sma_120":22490.92},{"date":"2026-03-24","open":17200,"high":17200,"low":17000,"close":17040,"volume":2450,"rsi_14":69.62,"sma_20":17020.0,"sma_60":19621.67,"sma_120":22395.83},{"date":"2026-03-25","open":17110,"high":17460,"low":17100,"close":17110,"volume":1747,"rsi_14":50.16,"sma_20":16911.5,"sma_60":19503.5,"sma_120":22313.42},{"date":"2026-03-26","open":17120,"high":17120,"low":16900,"close":16900,"volume":1538,"rsi_14":55.59,"sma_20":16796.5,"sma_60":19388.5,"sma_120":22238.83},{"date":"2026-03-27","open":17010,"high":17020,"low":16780,"close":17020,"volume":1951,"rsi_14":73.71,"sma_20":16726.5,"sma_60":19285.5,"sma_120":22161.5},{"date":"2026-03-30","open":17100,"high":17100,"low":16750,"close":16810,"volume":1033,"rsi_14":57.95,"sma_20":16636.5,"sma_60":19185.67,"sma_120":22087.0},{"date":"2026-03-31","open":16750,"high":16750,"low":16300,"close":16320,"volume":795,"rsi_14":45.42,"sma_20":16567.5,"sma_60":19077.67,"sma_120":22011.33},{"date":"2026-04-01","open":16320,"high":16890,"low":16320,"close":16640,"volume":2950,"rsi_14":50.38,"sma_20":16649.5,"sma_60":18963.33,"sma_120":21942.08},{"date":"2026-04-02","open":16890,"high":16890,"low":16000,"close":16000,"volume":1143,"rsi_14":42.09,"sma_20":16594.5,"sma_60":18836.67,"sma_120":21866.67},{"date":"2026-04-03","open":16200,"high":16200,"low":15710,"close":15810,"volume":4470,"rsi_14":40.3,"sma_20":16556.0,"sma_60":18713.5,"sma_120":21794.25},{"date":"2026-04-06","open":15810,"high":15810,"low":15200,"close":15610,"volume":2658,"rsi_14":35.22,"sma_20":16540.5,"sma_60":18591.17,"sma_120":21716.0},{"date":"2026-04-07","open":15610,"high":15700,"low":15150,"close":15490,"volume":5534,"rsi_14":34.3,"sma_20":16490.0,"sma_60":18472.67,"sma_120":21647.58},{"date":"2026-04-08","open":15870,"high":15870,"low":15700,"close":15710,"volume":4060,"rsi_14":40.11,"sma_20":16448.5,"sma_60":18375.33,"sma_120":21584.33},{"date":"2026-04-09","open":15710,"high":15710,"low":15540,"close":15680,"volume":761,"rsi_14":34.16,"sma_20":16401.5,"sma_60":18276.67,"sma_120":21520.83},{"date":"2026-04-10","open":15780,"high":15880,"low":15680,"close":15800,"volume":3040,"rsi_14":36.86,"sma_20":16366.5,"sma_60":18183.33,"sma_120":21458.33},{"date":"2026-04-13","open":16890,"high":20500,"low":16890,"close":20500,"volume":31726,"rsi_14":72.64,"sma_20":16569.0,"sma_60":18174.17,"sma_120":21435.83},{"date":"2026-04-14","open":19540,"high":26650,"low":19310,"close":20450,"volume":292338,"rsi_14":71.92,"sma_20":16761.5,"sma_60":18170.83,"sma_120":21414.58},{"date":"2026-04-15","open":20950,"high":21400,"low":19690,"close":19900,"volume":43590,"rsi_14":68.84,"sma_20":16928.0,"sma_60":18167.5,"sma_120":21389.58},{"date":"2026-04-16","open":19890,"high":19890,"low":19210,"close":19210,"volume":12669,"rsi_14":62.84,"sma_20":17068.5,"sma_60":18156.5,"sma_120":21357.17},{"date":"2026-04-17","open":24950,"high":24950,"low":22500,"close":24450,"volume":105305,"rsi_14":78.17,"sma_20":17456.0,"sma_60":18241.17,"sma_120":21370.08},{"date":"2026-04-20","open":20700,"high":21900,"low":20400,"close":21100,"volume":51139,"rsi_14":64.56,"sma_20":17677.5,"sma_60":18260.17,"sma_120":21355.08},{"date":"2026-04-21","open":20750,"high":20750,"low":19790,"close":19870,"volume":17366,"rsi_14":59.32,"sma_20":17819.0,"sma_60":18275.67,"sma_120":21315.25},{"date":"2026-04-22","open":20100,"high":20100,"low":19150,"close":19220,"volume":14997,"rsi_14":59.28,"sma_20":17924.5,"sma_60":18282.83,"sma_120":21255.83},{"date":"2026-04-23","open":19270,"high":19270,"low":18970,"close":19130,"volume":7310,"rsi_14":59.63,"sma_20":18036.0,"sma_60":18281.33,"sma_120":21181.08},{"date":"2026-04-24","open":19350,"high":19350,"low":19100,"close":19180,"volume":7145,"rsi_14":60.44,"sma_20":18144.0,"sma_60":18271.0,"sma_120":21109.25},{"date":"2026-04-27","open":19450,"high":19580,"low":19200,"close":19560,"volume":9086,"rsi_14":61.73,"sma_20":18281.5,"sma_60":18260.33,"sma_120":21054.75},{"date":"2026-04-28","open":19550,"high":19550,"low":19100,"close":19150,"volume":6017,"rsi_14":59.81,"sma_20":18423.0,"sma_60":18223.67,"sma_120":21001.0},{"date":"2026-04-29","open":19000,"high":19150,"low":18950,"close":19130,"volume":7251,"rsi_14":59.84,"sma_20":18547.5,"sma_60":18186.67,"sma_120":20890.17},{"date":"2026-04-30","open":19010,"high":19030,"low":19000,"close":19000,"volume":4489,"rsi_14":44.33,"sma_20":20077.5,"sma_60":17521.5,"sma_120":17288.75},{"date":"2026-05-04","open":19380,"high":19380,"low":18950,"close":18950,"volume":4496,"rsi_14":43.99,"sma_20":18854.5,"sma_60":18138.5,"sma_120":20825.0},{"date":"2026-05-06","open":18960,"high":18960,"low":18900,"close":18900,"volume":5355,"rsi_14":43.99,"sma_20":19019.0,"sma_60":18121.33,"sma_120":20765.42},{"date":"2026-05-07","open":18910,"high":18920,"low":18800,"close":18800,"volume":6873,"rsi_14":45.58,"sma_20":19184.5,"sma_60":18101.33,"sma_120":20712.08},{"date":"2026-05-08","open":21350,"high":21350,"low":19380,"close":19830,"volume":12763,"rsi_14":52.43,"sma_20":19390.5,"sma_60":18098.5,"sma_120":20658.58},{"date":"2026-05-11","open":19220,"high":19840,"low":19220,"close":19570,"volume":9137,"rsi_14":18.72,"sma_20":19585.0,"sma_60":18098.0,"sma_120":20602.92},{"date":"2026-05-12","open":19380,"high":19550,"low":18520,"close":18830,"volume":10541,"rsi_14":28.13,"sma_20":19736.5,"sma_60":18081.83,"sma_120":20536.92},{"date":"2026-05-13","open":20900,"high":20900,"low":18840,"close":19300,"volume":9360,"rsi_14":43.57,"sma_20":19676.5,"sma_60":18068.5,"sma_120":20474.42},{"date":"2026-05-14","open":18430,"high":19020,"low":18430,"close":19020,"volume":6615,"rsi_14":47.54,"sma_20":19605.0,"sma_60":18044.67,"sma_120":20407.92},{"date":"2026-05-15","open":18910,"high":18910,"low":18200,"close":18200,"volume":4162,"rsi_14":40.29,"sma_20":19520.0,"sma_60":18014.83,"sma_120":20336.67},{"date":"2026-05-18","open":18800,"high":18800,"low":17830,"close":17860,"volume":6108,"rsi_14":37.01,"sma_20":19452.5,"sma_60":17981.67,"sma_120":20268.83},{"date":"2026-05-19","open":17900,"high":17900,"low":17250,"close":17310,"volume":4886,"rsi_14":28.57,"sma_20":19095.5,"sma_60":17940.17,"sma_120":20204.75},{"date":"2026-05-20","open":17340,"high":17340,"low":17180,"close":17190,"volume":4523,"rsi_14":30.24,"sma_20":18900.0,"sma_60":17901.83,"sma_120":20132.58},{"date":"2026-05-21","open":17030,"high":17190,"low":17030,"close":17030,"volume":7483,"rsi_14":29.41,"sma_20":18758.0,"sma_60":17865.67,"sma_120":20066.17},{"date":"2026-05-22","open":17040,"high":17500,"low":17040,"close":17500,"volume":6375,"rsi_14":36.21,"sma_20":18672.0,"sma_60":17836.0,"sma_120":20007.83},{"date":"2026-05-26","open":17500,"high":18000,"low":17350,"close":17400,"volume":6629,"rsi_14":35.88,"sma_20":18585.5,"sma_60":17806.0,"sma_120":19945.33},{"date":"2026-05-27","open":17710,"high":17710,"low":16800,"close":16850,"volume":3480,"rsi_14":32.89,"sma_20":18469.0,"sma_60":17779.83,"sma_120":19872.83},{"date":"2026-05-28","open":16830,"high":16830,"low":16200,"close":16480,"volume":3979,"rsi_14":31.47,"sma_20":18315.0,"sma_60":17744.33,"sma_120":19798.5},{"date":"2026-05-29","open":16600,"high":16600,"low":15970,"close":16000,"volume":5511,"rsi_14":16.46,"sma_20":18157.5,"sma_60":17716.0,"sma_120":19720.17},{"date":"2026-06-01","open":16100,"high":16100,"low":15700,"close":15710,"volume":5037,"rsi_14":16.38,"sma_20":17986.5,"sma_60":17727.83,"sma_120":19637.33},{"date":"2026-06-02","open":15280,"high":15280,"low":14970,"close":14970,"volume":5743,"rsi_14":16.38,"sma_20":17785.0,"sma_60":17692.33,"sma_120":19547.92},{"date":"2026-06-04","open":13500,"high":14420,"low":13500,"close":14350,"volume":11720,"rsi_14":7.98,"sma_20":17555.0,"sma_60":17655.17,"sma_120":19451.67},{"date":"2026-06-05","open":14350,"high":14370,"low":14020,"close":14250,"volume":4491,"rsi_14":8.23,"sma_20":17322.5,"sma_60":17627.33,"sma_120":19359.58},{"date":"2026-06-08","open":13690,"high":13690,"low":13400,"close":13400,"volume":5167,"rsi_14":8.19,"sma_20":17052.5,"sma_60":17575.67,"sma_120":19257.92},{"date":"2026-06-09","open":13690,"high":13800,"low":13400,"close":13800,"volume":2238,"rsi_14":15.0,"sma_20":16751.0,"sma_60":17530.0,"sma_120":19162.08},{"date":"2026-06-10","open":13910,"high":13910,"low":13770,"close":13790,"volume":2536,"rsi_14":16.54,"sma_20":16462.0,"sma_60":17482.83,"sma_120":19069.5},{"date":"2026-06-11","open":13790,"high":13790,"low":13530,"close":13790,"volume":1255,"rsi_14":16.93,"sma_20":16210.0,"sma_60":17437.67,"sma_120":18975.67},{"date":"2026-06-12","open":13820,"high":14900,"low":13820,"close":14000,"volume":1323,"rsi_14":20.81,"sma_20":15945.0,"sma_60":17396.83,"sma_120":18879.0},{"date":"2026-06-15","open":14260,"high":14320,"low":14100,"close":14110,"volume":1410,"rsi_14":14.91,"sma_20":15699.5,"sma_60":17355.33,"sma_120":18789.5},{"date":"2026-06-16","open":14400,"high":14400,"low":14090,"close":14250,"volume":756,"rsi_14":17.66,"sma_20":15502.0,"sma_60":17316.67,"sma_120":18704.5},{"date":"2026-06-17","open":14110,"high":14650,"low":14110,"close":14420,"volume":2527,"rsi_14":54.5,"sma_20":14441.0,"sma_60":17018.0,"sma_120":18151.75},{"date":"2026-06-18","open":14190,"high":14390,"low":14010,"close":14030,"volume":2343,"rsi_14":22.84,"sma_20":15166.0,"sma_60":17239.17,"sma_120":18544.08},{"date":"2026-06-19","open":14030,"high":14030,"low":13700,"close":13730,"volume":1768,"rsi_14":23.79,"sma_20":14993.0,"sma_60":17190.17,"sma_120":18462.25},{"date":"2026-06-22","open":13730,"high":13910,"low":13400,"close":13710,"volume":501,"rsi_14":25.37,"sma_20":14827.0,"sma_60":17134.67,"sma_120":18378.17},{"date":"2026-06-23","open":13710,"high":13730,"low":13450,"close":13470,"volume":837,"rsi_14":28.93,"sma_20":14625.5,"sma_60":17074.0,"sma_120":18288.75},{"date":"2026-06-24","open":13010,"high":13600,"low":13010,"close":13600,"volume":1464,"rsi_14":37.79,"sma_20":14435.5,"sma_60":17019.0,"sma_120":18203.75},{"date":"2026-06-25","open":13600,"high":13950,"low":13370,"close":13600,"volume":1345,"rsi_14":39.06,"sma_20":14273.0,"sma_60":16962.0,"sma_120":18123.75},{"date":"2026-06-26","open":13200,"high":13200,"low":12800,"close":13000,"volume":2234,"rsi_14":42.65,"sma_20":14099.0,"sma_60":16898.5,"sma_120":18042.08},{"date":"2026-06-29","open":12150,"high":13860,"low":12150,"close":13820,"volume":2176,"rsi_14":50.32,"sma_20":13990.0,"sma_60":16856.83,"sma_120":17967.25},{"date":"2026-06-30","open":13820,"high":13820,"low":13270,"close":13790,"volume":1331,"rsi_14":50.0,"sma_20":13894.0,"sma_60":16809.33,"sma_120":17886.33},{"date":"2026-07-01","open":13790,"high":13790,"low":13030,"close":13350,"volume":1472,"rsi_14":43.89,"sma_20":13813.0,"sma_60":16765.17,"sma_120":17800.92},{"date":"2026-07-02","open":12900,"high":13090,"low":12430,"close":12430,"volume":4349,"rsi_14":31.79,"sma_20":13717.0,"sma_60":16708.83,"sma_120":17711.17},{"date":"2026-07-03","open":12450,"high":12500,"low":12390,"close":12500,"volume":2007,"rsi_14":31.15,"sma_20":13629.5,"sma_60":16657.0,"sma_120":17624.08},{"date":"2026-07-06","open":12500,"high":12500,"low":12100,"close":12400,"volume":1543,"rsi_14":28.13,"sma_20":13579.5,"sma_60":16605.5,"sma_120":17539.08},{"date":"2026-07-07","open":12680,"high":12750,"low":12300,"close":12300,"volume":2780,"rsi_14":24.52,"sma_20":13504.5,"sma_60":16548.67,"sma_120":17462.0},{"date":"2026-07-08","open":12300,"high":12450,"low":12040,"close":12040,"volume":2304,"rsi_14":25.31,"sma_20":13417.0,"sma_60":16488.0,"sma_120":17382.33},{"date":"2026-07-09","open":12200,"high":12290,"low":12000,"close":12000,"volume":2003,"rsi_14":27.06,"sma_20":13327.5,"sma_60":16424.67,"sma_120":17304.0},{"date":"2026-07-10","open":12300,"high":12400,"low":12150,"close":12150,"volume":1514,"rsi_14":30.0,"sma_20":13235.0,"sma_60":16285.5,"sma_120":17229.83},{"date":"2026-07-13","open":12380,"high":12500,"low":11510,"close":11620,"volume":1691,"rsi_14":27.92,"sma_20":13110.5,"sma_60":16138.33,"sma_120":17154.58},{"date":"2026-07-14","open":11660,"high":12080,"low":11610,"close":12080,"volume":4089,"rsi_14":33.19,"sma_20":13002.0,"sma_60":16008.0,"sma_120":17087.75},{"date":"2026-07-15","open":12120,"high":12500,"low":12050,"close":12070,"volume":2809,"rsi_14":33.11,"sma_20":12884.5,"sma_60":15889.0,"sma_120":17022.75},{"date":"2026-07-16","open":12070,"high":12300,"low":12070,"close":12280,"volume":2189,"rsi_14":41.3,"sma_20":12797.0,"sma_60":15686.17,"sma_120":16963.67},{"date":"2026-07-20","open":12250,"high":12250,"low":11950,"close":11950,"volume":1397,"rsi_14":24.38,"sma_20":12708.0,"sma_60":15533.67,"sma_120":16896.92},{"date":"2026-07-21","open":11950,"high":12280,"low":11950,"close":12280,"volume":556,"rsi_14":30.89,"sma_20":12636.5,"sma_60":15407.17,"sma_120":16841.42},{"date":"2026-07-22","open":12280,"high":12350,"low":12250,"close":12260,"volume":928,"rsi_14":34.56,"sma_20":12576.0,"sma_60":15291.17,"sma_120":16787.0},{"date":"2026-07-23","open":12190,"high":12290,"low":12110,"close":12230,"volume":1632,"rsi_14":46.21,"sma_20":12507.5,"sma_60":15176.17,"sma_120":16728.75},{"date":"2026-07-24","open":12470,"high":12470,"low":12120,"close":12120,"volume":877,"rsi_14":42.91,"sma_20":12433.5,"sma_60":15058.5,"sma_120":16664.75},{"date":"2026-07-27","open":12150,"high":12230,"low":12060,"close":12060,"volume":1061,"rsi_14":43.56,"sma_20":12386.5,"sma_60":14933.5,"sma_120":16596.92},{"date":"2026-07-28","open":12070,"high":12070,"low":11300,"close":11540,"volume":2634,"rsi_14":37.58,"sma_20":12272.5,"sma_60":14806.67,"sma_120":16515.17},{"date":"2026-07-29","open":11540,"high":11540,"low":10750,"close":10800,"volume":2476,"rsi_14":32.49,"sma_20":12123.0,"sma_60":14667.83,"sma_120":16427.25},{"date":"2026-07-30","open":7570,"high":10790,"low":7570,"close":10690,"volume":5356,"rsi_14":31.86,"sma_20":11990.0,"sma_60":14529.33,"sma_120":16342.17},{"date":"2026-07-31","open":10720,"high":11470,"low":10720,"close":11250,"volume":4676,"rsi_14":38.81,"sma_20":11931.0,"sma_60":14401.0,"sma_120":16269.75},{"date":"2026-08-03","open":11300,"high":11910,"low":11080,"close":11410,"volume":4201,"rsi_14":47.12,"sma_20":11876.5,"sma_60":14276.17,"sma_120":16198.75},{"date":"2026-08-04","open":11270,"high":11980,"low":11270,"close":11890,"volume":7185,"rsi_14":47.41,"sma_20":11851.0,"sma_60":14161.0,"sma_120":16131.17},{"date":"2026-08-05","open":12000,"high":12310,"low":12000,"close":12250,"volume":3341,"rsi_14":52.24,"sma_20":11848.5,"sma_60":14034.67,"sma_120":16066.58},{"date":"2026-08-06","open":12240,"high":12280,"low":12010,"close":12110,"volume":1737,"rsi_14":47.85,"sma_20":11852.0,"sma_60":13910.33,"sma_120":16004.17},{"date":"2026-08-07","open":12110,"high":12880,"low":12110,"close":12880,"volume":3633,"rsi_14":60.59,"sma_20":11896.0,"sma_60":13811.17,"sma_120":15946.5},{"date":"2026-08-10","open":12870,"high":13360,"low":12600,"close":13360,"volume":4614,"rsi_14":61.89,"sma_20":11956.5,"sma_60":13712.17,"sma_120":15890.33},{"date":"2026-08-11","open":13360,"high":13360,"low":13000,"close":13140,"volume":1367,"rsi_14":59.28,"sma_20":12032.5,"sma_60":13614.17,"sma_120":15829.42},{"date":"2026-08-12","open":13300,"high":13300,"low":13020,"close":13030,"volume":1071,"rsi_14":58.3,"sma_20":12080.0,"sma_60":13528.0,"sma_120":15771.42},{"date":"2026-08-13","open":13030,"high":13210,"low":13030,"close":13110,"volume":2605,"rsi_14":60.33,"sma_20":12132.0,"sma_60":13448.83,"sma_120":15715.25},{"date":"2026-08-14","open":13260,"high":13720,"low":13000,"close":13290,"volume":4904,"rsi_14":62.53,"sma_20":12182.5,"sma_60":13381.83,"sma_120":15661.0},{"date":"2026-08-18","open":13290,"high":13990,"low":12400,"close":12610,"volume":5689,"rsi_14":60.55,"sma_20":12215.5,"sma_60":13305.5,"sma_120":15603.67},{"date":"2026-08-19","open":12750,"high":12750,"low":12200,"close":12700,"volume":3707,"rsi_14":71.49,"sma_20":12236.5,"sma_60":13233.33,"sma_120":15549.5},{"date":"2026-08-20","open":13200,"high":13200,"low":12700,"close":12700,"volume":1255,"rsi_14":73.32,"sma_20":12258.5,"sma_60":13153.33,"sma_120":15494.67},{"date":"2026-08-21","open":12700,"high":12700,"low":12200,"close":12210,"volume":434,"rsi_14":61.32,"sma_20":12257.5,"sma_60":13066.83,"sma_120":15436.42},{"date":"2026-08-24","open":15870,"high":15870,"low":15870,"close":15870,"volume":31645,"rsi_14":78.81,"sma_20":12445.0,"sma_60":13050.5,"sma_120":15415.17},{"date":"2026-08-25","open":15870,"high":15870,"low":13490,"close":13670,"volume":39160,"rsi_14":59.41,"sma_20":12525.5,"sma_60":13003.67,"sma_120":15374.0},{"date":"2026-08-26","open":14140,"high":14140,"low":13550,"close":13550,"volume":9335,"rsi_14":57.05,"sma_20":12626.0,"sma_60":12962.83,"sma_120":15339.42},{"date":"2026-08-27","open":13280,"high":13450,"low":13000,"close":13450,"volume":3584,"rsi_14":57.3,"sma_20":12758.5,"sma_60":12925.17,"sma_120":15326.5},{"date":"2026-08-28","open":15650,"high":15650,"low":14320,"close":15060,"volume":26317,"rsi_14":60.88,"sma_20":12977.0,"sma_60":12926.67,"sma_120":15309.5},{"date":"2026-08-31","open":16150,"high":16150,"low":14620,"close":14880,"volume":17483,"rsi_14":57.82,"sma_20":13158.5,"sma_60":12935.5,"sma_120":15295.33},{"date":"2026-09-01","open":15050,"high":15830,"low":14890,"close":15700,"volume":8064,"rsi_14":62.4,"sma_20":13373.0,"sma_60":12959.67,"sma_120":15293.5},{"date":"2026-09-02","open":16300,"high":17400,"low":15240,"close":15650,"volume":20223,"rsi_14":62.77,"sma_20":13561.0,"sma_60":12997.17,"sma_120":15286.42},{"date":"2026-09-03","open":15200,"high":16090,"low":15050,"close":15840,"volume":16736,"rsi_14":63.16,"sma_20":13740.5,"sma_60":13031.17,"sma_120":15280.58},{"date":"2026-09-04","open":15360,"high":16000,"low":15000,"close":15190,"volume":7494,"rsi_14":58.76,"sma_20":13894.5,"sma_60":13054.5,"sma_120":15268.67},{"date":"2026-09-07","open":15040,"high":15040,"low":14400,"close":14520,"volume":5265,"rsi_14":58.82,"sma_20":13976.5,"sma_60":13066.67,"sma_120":15252.17},{"date":"2026-09-08","open":14560,"high":14560,"low":14080,"close":14300,"volume":3673,"rsi_14":57.3,"sma_20":14023.5,"sma_60":13071.67,"sma_120":15234.25},{"date":"2026-09-09","open":14310,"high":14330,"low":14200,"close":14330,"volume":4316,"rsi_14":57.42,"sma_20":14083.0,"sma_60":13075.33,"sma_120":15215.33},{"date":"2026-09-10","open":14190,"high":14640,"low":14190,"close":14260,"volume":5216,"rsi_14":59.7,"sma_20":14144.5,"sma_60":13075.5,"sma_120":15196.08},{"date":"2026-09-11","open":14880,"high":15600,"low":14270,"close":15120,"volume":11312,"rsi_14":45.17,"sma_20":14245.0,"sma_60":13087.17,"sma_120":15185.42},{"date":"2026-09-14","open":15800,"high":16170,"low":14760,"close":14770,"volume":13158,"rsi_14":59.29,"sma_20":14319.0,"sma_60":13099.5,"sma_120":15169.33},{"date":"2026-09-15","open":15150,"high":15300,"low":14580,"close":15170,"volume":5081,"rsi_14":63.06,"sma_20":14447.0,"sma_60":13123.5,"sma_120":15156.83},{"date":"2026-09-16","open":14580,"high":14580,"low":13820,"close":14160,"volume":3287,"rsi_14":54.99,"sma_20":14520.0,"sma_60":13131.0,"sma_120":15132.83},{"date":"2026-09-17","open":14020,"high":14200,"low":14000,"close":14180,"volume":810,"rsi_14":42.03,"sma_20":14594.0,"sma_60":13142.83,"sma_120":15108.42},{"date":"2026-09-18","open":13910,"high":14000,"low":13530,"close":13800,"volume":2489,"rsi_14":40.56,"sma_20":14673.5,"sma_60":13146.17,"sma_120":15082.58},{"date":"2026-09-21","open":13800,"high":14100,"low":13800,"close":13900,"volume":2317,"rsi_14":32.0,"sma_20":14575.0,"sma_60":13151.17,"sma_120":15056.58},{"date":"2026-09-22","open":13950,"high":14460,"low":13860,"close":13990,"volume":2173,"rsi_14":33.53,"sma_20":14591.0,"sma_60":13167.67,"sma_120":15033.08},{"date":"2026-09-23","open":13910,"high":14200,"low":13730,"close":13770,"volume":2270,"rsi_14":29.59,"sma_20":14602.0,"sma_60":13166.83,"sma_120":15011.83},{"date":"2026-09-28","open":14000,"high":14180,"low":13320,"close":13910,"volume":1755,"rsi_14":35.96,"sma_20":14625.0,"sma_60":13168.83,"sma_120":14989.08},{"date":"2026-09-29","open":13600,"high":14200,"low":13550,"close":14060,"volume":2122,"rsi_14":44.17,"sma_20":14574.5,"sma_60":13180.5,"sma_120":14972.83},{"date":"2026-09-30","open":14190,"high":14190,"low":13740,"close":13930,"volume":1510,"rsi_14":45.29,"sma_20":14527.0,"sma_60":13205.5,"sma_120":14957.17},{"date":"2026-10-01","open":13920,"high":14320,"low":13920,"close":14150,"volume":827,"rsi_14":47.82,"sma_20":14449.5,"sma_60":13233.0,"sma_120":14945.0},{"date":"2026-10-02","open":14150,"high":14150,"low":13850,"close":14080,"volume":133,"rsi_14":47.82,"sma_20":14371.0,"sma_60":13261.0,"sma_120":14933.25},{"date":"2026-10-06","open":14080,"high":14390,"low":13910,"close":14290,"volume":1573,"rsi_14":38.11,"sma_20":14294.0,"sma_60":13294.33,"sma_120":14921.5},{"date":"2026-10-07","open":16500,"high":16500,"low":15020,"close":15400,"volume":11102,"rsi_14":57.41,"sma_20":14304.5,"sma_60":13350.33,"sma_120":14919.17},{"date":"2026-10-08","open":14700,"high":14700,"low":14290,"close":14420,"volume":3851,"rsi_14":42.24,"sma_20":14299.5,"sma_60":13390.67,"sma_120":14907.67},{"date":"2026-10-12","open":14300,"high":14420,"low":13630,"close":13870,"volume":2767,"rsi_14":46.68,"sma_20":14278.0,"sma_60":13419.33,"sma_120":14852.42},{"date":"2026-10-13","open":13130,"high":15880,"low":13130,"close":14320,"volume":18313,"rsi_14":51.46,"sma_20":14277.5,"sma_60":13464.33,"sma_120":14801.33},{"date":"2026-10-14","open":13900,"high":14730,"low":13310,"close":14500,"volume":3462,"rsi_14":57.61,"sma_20":14289.5,"sma_60":13504.67,"sma_120":14756.33},{"date":"2026-10-15","open":14110,"high":14990,"low":13020,"close":13910,"volume":6323,"rsi_14":50.1,"sma_20":14229.0,"sma_60":13535.33,"sma_120":14712.17},{"date":"2026-10-16","open":14490,"high":14730,"low":13810,"close":14150,"volume":2838,"rsi_14":51.53,"sma_20":14198.0,"sma_60":13566.5,"sma_120":14626.33},{"date":"2026-10-19","open":13850,"high":14630,"low":13850,"close":14300,"volume":2617,"rsi_14":55.13,"sma_20":14154.5,"sma_60":13605.67,"sma_120":14569.67},{"date":"2026-10-20","open":14390,"high":14390,"low":13800,"close":13900,"volume":1132,"rsi_14":49.91,"sma_20":14141.5,"sma_60":13632.67,"sma_120":14519.92},{"date":"2026-10-21","open":14100,"high":14130,"low":13500,"close":13690,"volume":1258,"rsi_14":46.63,"sma_20":14117.0,"sma_60":13656.5,"sma_120":14473.83},{"date":"2026-10-22","open":13690,"high":13690,"low":13100,"close":13190,"volume":766,"rsi_14":43.69,"sma_20":14086.5,"sma_60":13672.5,"sma_120":14424.33},{"date":"2026-10-23","open":13950,"high":13950,"low":13000,"close":13190,"volume":2096,"rsi_14":41.49,"sma_20":14051.0,"sma_60":13690.33,"sma_120":14374.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.05,"ttm_eps":null,"close":19980.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.02,"ttm_eps":null,"close":19800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.31,"ttm_eps":null,"close":15700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.42,"ttm_eps":null,"close":11410.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.92,"ttm_eps":null,"close":37450.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.16,"ttm_eps":null,"close":25050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":152.41,"pbr":4.72,"ttm_eps":null,"close":23500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":88.66,"pbr":3.04,"ttm_eps":null,"close":16320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.7,"ttm_eps":null,"close":13790.0}],"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":"신풍제약우","phase":"above-fold","symbol_resolved":true}