{"status":"ok","report":{"price_analysis":{"current":1629.0,"change_1d":-0.9,"change_7d":-1.7,"change_30d":5.2,"high_30d":1764.0,"low_30d":1445.0,"position_in_range":58.0,"support":1476.9,"resistance":1732.1},"summary":"콘텐트리중앙(036420)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 314.10억. 현재가 1,629원, 전일 대비 -0.9%, 30일 +5.2%. ROE -73.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.32만, 기관 순매도 47.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -73.4%로 적자 상태입니다. 시가총액 314.10억. 매출 9629.34억, 영업이익 -420.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-73.44,"eps":-2900.0,"revenue":962933910965.0,"operating_income":-42029418837.0,"net_income":-120745804818.0,"market_cap":31410239535,"profit_margin":-12.54,"roa":-3.56,"operating_margin":-4.36,"gross_margin":3.96,"debt_ratio":19.641725794774267,"total_assets":2492803616635.0,"total_equity":120765271345.0,"total_debt":2372038345290.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(6.92)가 시그널선(-12.08)을 상회합니다(골든크로스). SMA20 1572, SMA60 1583 — 혼조세입니다. 볼린저밴드 1453~1692 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.76211453744494,"macd":6.921924430593663,"macd_signal":-12.084608949326201,"sma_20":1572.15,"sma_60":1582.7666666666667,"bb_upper":1691.6611291888753,"bb_lower":1452.638870811125,"atr_14":99.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.32만, 기관 순매수 -47.00. 30일 누적: 외국인 1.65만, 기관 -23.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":23188.0,"institutional_flow":-47.0,"data":[{"date":"2026-10-23","foreign_net":6549.0,"institution_net":-53.0,"retail_net":-6496.0},{"date":"2026-10-22","foreign_net":10235.0,"institution_net":3.0,"retail_net":-10238.0},{"date":"2026-10-21","foreign_net":598.0,"institution_net":-803.0,"retail_net":205.0},{"date":"2026-10-20","foreign_net":-3159.0,"institution_net":804.0,"retail_net":2355.0},{"date":"2026-10-19","foreign_net":8965.0,"institution_net":2.0,"retail_net":-8967.0},{"date":"2026-10-16","foreign_net":10165.0,"institution_net":2.0,"retail_net":-10167.0},{"date":"2026-10-15","foreign_net":2675.0,"institution_net":1.0,"retail_net":-2676.0},{"date":"2026-10-14","foreign_net":-6856.0,"institution_net":2.0,"retail_net":6854.0},{"date":"2026-10-13","foreign_net":6525.0,"institution_net":1.0,"retail_net":-6526.0},{"date":"2026-10-12","foreign_net":-369.0,"institution_net":2.0,"retail_net":367.0},{"date":"2026-10-08","foreign_net":-4583.0,"institution_net":1.0,"retail_net":4582.0},{"date":"2026-10-07","foreign_net":-6940.0,"institution_net":1.0,"retail_net":6939.0},{"date":"2026-10-06","foreign_net":-5365.0,"institution_net":1.0,"retail_net":5364.0},{"date":"2026-10-02","foreign_net":-7796.0,"institution_net":0.0,"retail_net":7796.0},{"date":"2026-10-01","foreign_net":7559.0,"institution_net":1.0,"retail_net":-7560.0},{"date":"2026-09-30","foreign_net":-2093.0,"institution_net":1.0,"retail_net":2092.0},{"date":"2026-09-29","foreign_net":-4612.0,"institution_net":1.0,"retail_net":4611.0},{"date":"2026-09-28","foreign_net":-2108.0,"institution_net":1.0,"retail_net":2107.0},{"date":"2026-09-23","foreign_net":-5626.0,"institution_net":-873.0,"retail_net":6499.0},{"date":"2026-09-22","foreign_net":-5130.0,"institution_net":-25.0,"retail_net":5155.0},{"date":"2026-09-21","foreign_net":-9700.0,"institution_net":0.0,"retail_net":9700.0},{"date":"2026-09-18","foreign_net":-3837.0,"institution_net":900.0,"retail_net":2937.0},{"date":"2026-09-17","foreign_net":-3722.0,"institution_net":1.0,"retail_net":3721.0},{"date":"2026-09-16","foreign_net":-11775.0,"institution_net":3.0,"retail_net":11772.0},{"date":"2026-09-15","foreign_net":-7021.0,"institution_net":0.0,"retail_net":7021.0},{"date":"2026-09-14","foreign_net":-6215.0,"institution_net":-2475.0,"retail_net":8690.0},{"date":"2026-09-11","foreign_net":49381.0,"institution_net":2476.0,"retail_net":-51857.0},{"date":"2026-09-10","foreign_net":576.0,"institution_net":1.0,"retail_net":-577.0},{"date":"2026-09-09","foreign_net":583.0,"institution_net":2.0,"retail_net":-585.0},{"date":"2026-09-08","foreign_net":9624.0,"institution_net":-1.0,"retail_net":-9623.0}],"periods":{"d1":{"foreign_net":6549.0,"institution_net":-53.0,"retail_net":-6496.0},"d3":{"foreign_net":17382.0,"institution_net":-853.0,"retail_net":-16529.0},"d7":{"foreign_net":36028.0,"institution_net":-44.0,"retail_net":-35984.0},"d14":{"foreign_net":10644.0,"institution_net":-36.0,"retail_net":-10608.0},"d30":{"foreign_net":16528.0,"institution_net":-23.0,"retail_net":-16505.0}}},"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 -2,900, PBR 0.26x) — 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 -2,900원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-119.7,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -73.4%","metrics":[{"name":"ROE","value":-73.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.2x, 순차입금비율 18.7x","metrics":[{"name":"유동비율","value":0.22,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":18.66,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,900, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +19.2%"},"profitability":{"grade":"C","reason":"ROE -73.4%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-73.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":19.64,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 19.6배로 재무 리스크"],"catalysts":["전분기 대비 매출 19% 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)","부채비율(부채총계/자본총계) 19.6배로 재무 리스크"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.02,"pbr_5y_low":1.09,"pbr_5y_avg":1.67,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.7},{"quarter":"2024-Q3","per":null,"pbr":1.65},{"quarter":"2024-Q4","per":null,"pbr":1.13},{"quarter":"2025-Q1","per":null,"pbr":1.09},{"quarter":"2025-Q2","per":null,"pbr":1.89},{"quarter":"2025-Q3","per":null,"pbr":1.48},{"quarter":"2025-Q4","per":null,"pbr":1.19},{"quarter":"2026-Q1","per":null,"pbr":1.92},{"quarter":"2026-Q2","per":null,"pbr":3.02},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-73.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:46.607393+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.7343759843228463,"dividend_yield":null,"eps":-2900.0,"revenue":228540576794.0,"operating_income":-59770180025.0,"net_income":-88687115016.0,"market_cap":null,"profit_margin":-0.3880585069842545,"operating_margin":-0.2615298379984188,"roa":-0.035577257038690226,"gross_margin":0.03955398587773812,"total_equity":120765271345.0,"total_assets":2492803616635.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.79,"roe":-0.10967394796783064,"dividend_yield":null,"eps":-1232.47,"revenue":191787388432.0,"operating_income":-1559730457.0,"net_income":-23740176073.0,"market_cap":115400000000.0,"profit_margin":-0.12378382263345382,"operating_margin":-0.008132601782379538,"roa":-0.009784750762706835,"gross_margin":0.3403959014757997,"total_equity":216461397742.0,"total_assets":2426242287487.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0173569454324948,"dividend_yield":null,"eps":-537.19,"revenue":263906708934.0,"operating_income":7913532407.0,"net_income":-10347539902.0,"market_cap":null,"profit_margin":-0.03920908242081788,"operating_margin":0.029986097886503835,"roa":-0.004154119485097706,"gross_margin":0.29625055828555136,"total_equity":596161343149.0,"total_assets":2490910514038.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003910758603653957,"dividend_yield":null,"eps":105.34,"revenue":278699236805.0,"operating_income":11386959238.0,"net_income":2029026173.0,"market_cap":null,"profit_margin":0.007280343485187464,"operating_margin":0.04085751855132354,"roa":0.0008084525975590633,"gross_margin":0.2797996629878141,"total_equity":518831863236.0,"total_assets":2509765172536.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10210732072819916,"dividend_yield":null,"eps":-2461.33,"revenue":315521295126.0,"operating_income":1663585634.0,"net_income":-47410954533.0,"market_cap":null,"profit_margin":-0.150262296920615,"operating_margin":0.005272498749523911,"roa":-0.019112733003310373,"gross_margin":0.21135143472129106,"total_equity":464324733965.0,"total_assets":2480595241130.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07069586714168564,"dividend_yield":null,"eps":-1942.15,"revenue":225161178191.0,"operating_income":-12119081853.0,"net_income":-37410224195.0,"market_cap":null,"profit_margin":-0.16614864292131928,"operating_margin":-0.053824029303664464,"roa":-0.014451705048420098,"gross_margin":0.2335179876630334,"total_equity":529171303890.0,"total_assets":2588637400892.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0034698620788822447,"dividend_yield":null,"eps":-102.49,"revenue":203514357275.0,"operating_income":-17995102152.0,"net_income":-1974129185.0,"market_cap":null,"profit_margin":-0.009700196150448717,"operating_margin":-0.08842178209414489,"roa":-0.0007156104716425827,"gross_margin":0.24436486086236983,"total_equity":568935923135.0,"total_assets":2758664473521.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07339682123640316,"dividend_yield":null,"eps":-1760.31,"revenue":228219632534.0,"operating_income":-12829197322.0,"net_income":-33907608267.0,"market_cap":null,"profit_margin":-0.14857445825546348,"operating_margin":-0.05621425807917167,"roa":-0.012904045551459182,"gross_margin":0.25153198878912364,"total_equity":461976522904.0,"total_assets":2627672704020.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05318776492203772,"dividend_yield":null,"eps":-1325.99,"revenue":226784796506.0,"operating_income":-6519355891.0,"net_income":-25541588726.0,"market_cap":null,"profit_margin":-0.1126247840221699,"operating_margin":-0.028746882469378933,"roa":-0.009005759273616513,"gross_margin":0.27840833621900024,"total_equity":480215492481.0,"total_assets":2836139402574.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06037249569499722,"dividend_yield":null,"eps":-1582.37,"revenue":220944196623.0,"operating_income":-10035328388.0,"net_income":-30480152803.0,"market_cap":null,"profit_margin":-0.13795407740448004,"operating_margin":-0.04542019451691421,"roa":-0.011782111401776195,"gross_margin":0.2797385679537057,"total_equity":504868192910.0,"total_assets":2586985622832.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18179840882765452,"dividend_yield":null,"eps":-4814.5,"revenue":257484933086.0,"operating_income":-52226601043.0,"net_income":-92738401496.0,"market_cap":null,"profit_margin":-0.3601702064059234,"operating_margin":-0.20283361988235757,"roa":-0.03780526756577335,"gross_margin":0.09543531905143576,"total_equity":510116684156.0,"total_assets":2453055022945.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.023766735749375528,"dividend_yield":null,"eps":-747.47,"revenue":269038307852.0,"operating_income":6502179841.0,"net_income":-14397976924.0,"market_cap":null,"profit_margin":-0.05351645659294153,"operating_margin":0.024168230513020094,"roa":-0.005481552900976249,"gross_margin":0.3029345973393288,"total_equity":605803719780.0,"total_assets":2626623729461.0}],"current_price":1629.0,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34330.0},{"date":"2016-10-25","close":36370.0},{"date":"2016-10-26","close":37180.0},{"date":"2016-10-27","close":37040.0},{"date":"2016-10-28","close":36900.0},{"date":"2016-10-31","close":36130.0},{"date":"2016-11-01","close":35660.0},{"date":"2016-11-02","close":34420.0},{"date":"2016-11-03","close":33950.0},{"date":"2016-11-04","close":33900.0},{"date":"2016-11-07","close":34470.0},{"date":"2016-11-08","close":34610.0},{"date":"2016-11-09","close":33660.0},{"date":"2016-11-10","close":34230.0},{"date":"2016-11-11","close":35330.0},{"date":"2016-11-14","close":35660.0},{"date":"2016-11-15","close":36320.0},{"date":"2016-11-16","close":36710.0},{"date":"2016-11-17","close":37560.0},{"date":"2016-11-18","close":36800.0},{"date":"2016-11-21","close":35470.0},{"date":"2016-11-22","close":35940.0},{"date":"2016-11-23","close":35180.0},{"date":"2016-11-24","close":35560.0},{"date":"2016-11-25","close":35470.0},{"date":"2016-11-28","close":35420.0},{"date":"2016-11-29","close":35940.0},{"date":"2016-11-30","close":35750.0},{"date":"2016-12-01","close":36750.0},{"date":"2016-12-02","close":36610.0},{"date":"2016-12-05","close":35180.0},{"date":"2016-12-06","close":35230.0},{"date":"2016-12-07","close":36130.0},{"date":"2016-12-08","close":36230.0},{"date":"2016-12-09","close":36520.0},{"date":"2016-12-12","close":35660.0},{"date":"2016-12-13","close":36180.0},{"date":"2016-12-14","close":35940.0},{"date":"2016-12-15","close":36520.0},{"date":"2016-12-16","close":38370.0},{"date":"2016-12-19","close":37850.0},{"date":"2016-12-20","close":38990.0},{"date":"2016-12-21","close":38750.0},{"date":"2016-12-22","close":37560.0},{"date":"2016-12-23","close":37800.0},{"date":"2016-12-26","close":36370.0},{"date":"2016-12-27","close":36090.0},{"date":"2016-12-28","close":37180.0},{"date":"2016-12-29","close":36750.0},{"date":"2017-01-02","close":36230.0},{"date":"2017-01-03","close":36090.0},{"date":"2017-01-04","close":36370.0},{"date":"2017-01-05","close":36610.0},{"date":"2017-01-06","close":36470.0},{"date":"2017-01-09","close":37420.0},{"date":"2017-01-10","close":36710.0},{"date":"2017-01-11","close":36230.0},{"date":"2017-01-12","close":35940.0},{"date":"2017-01-13","close":36850.0},{"date":"2017-01-16","close":37700.0},{"date":"2017-01-17","close":37470.0},{"date":"2017-01-18","close":37560.0},{"date":"2017-01-19","close":36850.0},{"date":"2017-01-20","close":37660.0},{"date":"2017-01-23","close":39940.0},{"date":"2017-01-24","close":39560.0},{"date":"2017-01-25","close":40130.0},{"date":"2017-01-26","close":40790.0},{"date":"2017-01-31","close":40600.0},{"date":"2017-02-01","close":40130.0},{"date":"2017-02-02","close":40130.0},{"date":"2017-02-03","close":39080.0},{"date":"2017-02-06","close":40460.0},{"date":"2017-02-07","close":40890.0},{"date":"2017-02-08","close":40840.0},{"date":"2017-02-09","close":39510.0},{"date":"2017-02-10","close":38560.0},{"date":"2017-02-13","close":37610.0},{"date":"2017-02-14","close":37890.0},{"date":"2017-02-15","close":37320.0},{"date":"2017-02-16","close":37230.0},{"date":"2017-02-17","close":38080.0},{"date":"2017-02-20","close":37420.0},{"date":"2017-02-21","close":37610.0},{"date":"2017-02-22","close":37510.0},{"date":"2017-02-23","close":36990.0},{"date":"2017-02-24","close":37130.0},{"date":"2017-02-27","close":37800.0},{"date":"2017-02-28","close":36710.0},{"date":"2017-03-02","close":35230.0},{"date":"2017-03-03","close":35900.0},{"date":"2017-03-06","close":36610.0},{"date":"2017-03-07","close":36800.0},{"date":"2017-03-08","close":36130.0},{"date":"2017-03-09","close":36940.0},{"date":"2017-03-10","close":37370.0},{"date":"2017-03-13","close":37230.0},{"date":"2017-03-14","close":37510.0},{"date":"2017-03-15","close":37940.0},{"date":"2017-03-16","close":39460.0},{"date":"2017-03-17","close":38700.0},{"date":"2017-03-20","close":40370.0},{"date":"2017-03-21","close":38370.0},{"date":"2017-03-22","close":38420.0},{"date":"2017-03-23","close":38800.0},{"date":"2017-03-24","close":38700.0},{"date":"2017-03-27","close":38840.0},{"date":"2017-03-28","close":39890.0},{"date":"2017-03-29","close":41130.0},{"date":"2017-03-30","close":40130.0},{"date":"2017-03-31","close":40410.0},{"date":"2017-04-03","close":40370.0},{"date":"2017-04-04","close":39460.0},{"date":"2017-04-05","close":38940.0},{"date":"2017-04-06","close":39180.0},{"date":"2017-04-07","close":38700.0},{"date":"2017-04-10","close":37750.0},{"date":"2017-04-11","close":38420.0},{"date":"2017-04-12","close":38940.0},{"date":"2017-04-13","close":38890.0},{"date":"2017-04-14","close":37850.0},{"date":"2017-04-17","close":38610.0},{"date":"2017-04-18","close":38080.0},{"date":"2017-04-19","close":38080.0},{"date":"2017-04-20","close":38130.0},{"date":"2017-04-21","close":38230.0},{"date":"2017-04-24","close":39180.0},{"date":"2017-04-25","close":39180.0},{"date":"2017-04-26","close":38800.0},{"date":"2017-04-27","close":38270.0},{"date":"2017-04-28","close":38040.0},{"date":"2017-05-02","close":37850.0},{"date":"2017-05-04","close":38890.0},{"date":"2017-05-08","close":39180.0},{"date":"2017-05-10","close":38650.0},{"date":"2017-05-11","close":37890.0},{"date":"2017-05-12","close":38610.0},{"date":"2017-05-15","close":38510.0},{"date":"2017-05-16","close":38080.0},{"date":"2017-05-17","close":38080.0},{"date":"2017-05-18","close":37560.0},{"date":"2017-05-19","close":37370.0},{"date":"2017-05-22","close":37800.0},{"date":"2017-05-23","close":37800.0},{"date":"2017-05-24","close":38270.0},{"date":"2017-05-25","close":38460.0},{"date":"2017-05-26","close":38560.0},{"date":"2017-05-29","close":38130.0},{"date":"2017-05-30","close":38700.0},{"date":"2017-05-31","close":38560.0},{"date":"2017-06-01","close":38180.0},{"date":"2017-06-02","close":38510.0},{"date":"2017-06-05","close":39030.0},{"date":"2017-06-07","close":38650.0},{"date":"2017-06-08","close":38610.0},{"date":"2017-06-09","close":38270.0},{"date":"2017-06-12","close":37990.0},{"date":"2017-06-13","close":38130.0},{"date":"2017-06-14","close":37990.0},{"date":"2017-06-15","close":37940.0},{"date":"2017-06-16","close":38040.0},{"date":"2017-06-19","close":37990.0},{"date":"2017-06-20","close":37990.0},{"date":"2017-06-21","close":37850.0},{"date":"2017-06-22","close":37610.0},{"date":"2017-06-23","close":37850.0},{"date":"2017-06-26","close":37420.0},{"date":"2017-06-27","close":37850.0},{"date":"2017-06-28","close":37230.0},{"date":"2017-06-29","close":36850.0},{"date":"2017-06-30","close":37090.0},{"date":"2017-07-03","close":36560.0},{"date":"2017-07-04","close":35750.0},{"date":"2017-07-05","close":35900.0},{"date":"2017-07-06","close":35470.0},{"date":"2017-07-07","close":35470.0},{"date":"2017-07-10","close":36320.0},{"date":"2017-07-11","close":36750.0},{"date":"2017-07-12","close":36660.0},{"date":"2017-07-13","close":37560.0},{"date":"2017-07-14","close":37420.0},{"date":"2017-07-17","close":37510.0},{"date":"2017-07-18","close":37560.0},{"date":"2017-07-19","close":38040.0},{"date":"2017-07-20","close":37990.0},{"date":"2017-07-21","close":38420.0},{"date":"2017-07-24","close":39610.0},{"date":"2017-07-25","close":40940.0},{"date":"2017-07-26","close":41650.0},{"date":"2017-07-27","close":42220.0},{"date":"2017-07-28","close":40940.0},{"date":"2017-07-31","close":40790.0},{"date":"2017-08-01","close":40940.0},{"date":"2017-08-02","close":40320.0},{"date":"2017-08-03","close":39560.0},{"date":"2017-08-04","close":39940.0},{"date":"2017-08-07","close":41130.0},{"date":"2017-08-08","close":39890.0},{"date":"2017-08-09","close":39080.0},{"date":"2017-08-10","close":38420.0},{"date":"2017-08-11","close":38040.0},{"date":"2017-08-14","close":38460.0},{"date":"2017-08-16","close":38130.0},{"date":"2017-08-17","close":38320.0},{"date":"2017-08-18","close":37560.0},{"date":"2017-08-21","close":37660.0},{"date":"2017-08-22","close":37230.0},{"date":"2017-08-23","close":36750.0},{"date":"2017-08-24","close":36850.0},{"date":"2017-08-25","close":37610.0},{"date":"2017-08-28","close":36940.0},{"date":"2017-08-29","close":36230.0},{"date":"2017-08-30","close":36420.0},{"date":"2017-08-31","close":36710.0},{"date":"2017-09-01","close":37090.0},{"date":"2017-09-04","close":37370.0},{"date":"2017-09-05","close":37370.0},{"date":"2017-09-06","close":37280.0},{"date":"2017-09-07","close":37470.0},{"date":"2017-09-08","close":37090.0},{"date":"2017-09-11","close":36660.0},{"date":"2017-09-12","close":36710.0},{"date":"2017-09-13","close":36990.0},{"date":"2017-09-14","close":36320.0},{"date":"2017-09-15","close":36420.0},{"date":"2017-09-18","close":36280.0},{"date":"2017-09-19","close":36040.0},{"date":"2017-09-20","close":35750.0},{"date":"2017-09-21","close":34990.0},{"date":"2017-09-22","close":35230.0},{"date":"2017-09-25","close":34280.0},{"date":"2017-09-26","close":34610.0},{"date":"2017-09-27","close":35280.0},{"date":"2017-09-28","close":35140.0},{"date":"2017-09-29","close":35660.0},{"date":"2017-10-10","close":36750.0},{"date":"2017-10-11","close":36470.0},{"date":"2017-10-12","close":35800.0},{"date":"2017-10-13","close":36090.0},{"date":"2017-10-16","close":36280.0},{"date":"2017-10-17","close":36040.0},{"date":"2017-10-18","close":35800.0},{"date":"2017-10-19","close":36520.0},{"date":"2017-10-20","close":36560.0},{"date":"2017-10-23","close":36130.0},{"date":"2017-10-24","close":36320.0},{"date":"2017-10-25","close":36230.0},{"date":"2017-10-26","close":37610.0},{"date":"2017-10-27","close":37800.0},{"date":"2017-10-30","close":39270.0},{"date":"2017-10-31","close":39460.0},{"date":"2017-11-01","close":38940.0},{"date":"2017-11-02","close":38560.0},{"date":"2017-11-03","close":38370.0},{"date":"2017-11-06","close":39460.0},{"date":"2017-11-07","close":41270.0},{"date":"2017-11-08","close":41600.0},{"date":"2017-11-09","close":42360.0},{"date":"2017-11-10","close":42410.0},{"date":"2017-11-13","close":46500.0},{"date":"2017-11-14","close":46070.0},{"date":"2017-11-15","close":48210.0},{"date":"2017-11-16","close":49450.0},{"date":"2017-11-17","close":48780.0},{"date":"2017-11-20","close":48310.0},{"date":"2017-11-21","close":48210.0},{"date":"2017-11-22","close":48210.0},{"date":"2017-11-23","close":51060.0},{"date":"2017-11-24","close":51060.0},{"date":"2017-11-27","close":49540.0},{"date":"2017-11-28","close":45640.0},{"date":"2017-11-29","close":46930.0},{"date":"2017-11-30","close":46830.0},{"date":"2017-12-01","close":49640.0},{"date":"2017-12-04","close":49920.0},{"date":"2017-12-05","close":52590.0},{"date":"2017-12-06","close":52970.0},{"date":"2017-12-07","close":51540.0},{"date":"2017-12-08","close":50970.0},{"date":"2017-12-11","close":53730.0},{"date":"2017-12-12","close":52870.0},{"date":"2017-12-13","close":52780.0},{"date":"2017-12-14","close":50970.0},{"date":"2017-12-15","close":50970.0},{"date":"2017-12-18","close":50400.0},{"date":"2017-12-19","close":51160.0},{"date":"2017-12-20","close":49160.0},{"date":"2017-12-21","close":48690.0},{"date":"2017-12-22","close":51250.0},{"date":"2017-12-26","close":51630.0},{"date":"2017-12-27","close":52210.0},{"date":"2017-12-28","close":51920.0},{"date":"2018-01-02","close":54507.7344},{"date":"2018-01-03","close":53376.0859},{"date":"2018-01-04","close":50358.3555},{"date":"2018-01-05","close":51018.4844},{"date":"2018-01-08","close":49226.707},{"date":"2018-01-09","close":47623.5391},{"date":"2018-01-10","close":48377.9688},{"date":"2018-01-11","close":49132.4023},{"date":"2018-01-12","close":49321.0117},{"date":"2018-01-15","close":49132.4023},{"date":"2018-01-16","close":51678.6133},{"date":"2018-01-17","close":56110.9023},{"date":"2018-01-18","close":57336.8555},{"date":"2018-01-19","close":58657.1094},{"date":"2018-01-22","close":60543.1914},{"date":"2018-01-23","close":64315.3516},{"date":"2018-01-24","close":64598.2656},{"date":"2018-01-25","close":64881.1758},{"date":"2018-01-26","close":68747.6406},{"date":"2018-01-29","close":65824.2188},{"date":"2018-01-30","close":64409.6562},{"date":"2018-01-31","close":66107.1328},{"date":"2018-02-01","close":69502.0781},{"date":"2018-02-02","close":66861.5625},{"date":"2018-02-05","close":63466.6172},{"date":"2018-02-06","close":64503.9609},{"date":"2018-02-07","close":60920.4062},{"date":"2018-02-08","close":63372.3125},{"date":"2018-02-09","close":63560.9219},{"date":"2018-02-12","close":66201.4297},{"date":"2018-02-13","close":63183.7031},{"date":"2018-02-14","close":65447.0},{"date":"2018-02-19","close":67804.6016},{"date":"2018-02-20","close":65729.9141},{"date":"2018-02-21","close":67993.2109},{"date":"2018-02-22","close":68464.7266},{"date":"2018-02-23","close":68559.0312},{"date":"2018-02-26","close":69502.0781},{"date":"2018-02-27","close":73462.8438},{"date":"2018-02-28","close":71199.5469},{"date":"2018-03-02","close":73368.5391},{"date":"2018-03-05","close":70916.6328},{"date":"2018-03-06","close":70256.5078},{"date":"2018-03-07","close":66107.1328},{"date":"2018-03-08","close":68464.7266},{"date":"2018-03-09","close":66295.7344},{"date":"2018-03-12","close":69313.4688},{"date":"2018-03-13","close":70916.6328},{"date":"2018-03-14","close":68841.9453},{"date":"2018-03-15","close":73745.7578},{"date":"2018-03-16","close":74122.9688},{"date":"2018-03-19","close":75066.0156},{"date":"2018-03-20","close":77140.7031},{"date":"2018-03-21","close":77235.0078},{"date":"2018-03-22","close":75443.2266},{"date":"2018-03-23","close":73557.1484},{"date":"2018-03-26","close":77329.3125},{"date":"2018-03-27","close":77706.5234},{"date":"2018-03-28","close":74405.8828},{"date":"2018-03-29","close":74783.1016},{"date":"2018-03-30","close":74122.9688},{"date":"2018-04-02","close":76291.9688},{"date":"2018-04-03","close":76669.1797},{"date":"2018-04-04","close":72708.4141},{"date":"2018-04-05","close":70256.5078},{"date":"2018-04-06","close":71105.2422},{"date":"2018-04-09","close":77895.1328},{"date":"2018-04-10","close":78366.6562},{"date":"2018-04-11","close":78178.0469},{"date":"2018-04-12","close":74500.1875},{"date":"2018-04-13","close":74688.7969},{"date":"2018-04-16","close":76669.1797},{"date":"2018-04-17","close":79875.5156},{"date":"2018-04-18","close":76574.875},{"date":"2018-04-19","close":76197.6641},{"date":"2018-04-20","close":76009.0547},{"date":"2018-04-23","close":73274.2344},{"date":"2018-04-24","close":72991.3203},{"date":"2018-04-25","close":71199.5469},{"date":"2018-04-26","close":72048.2812},{"date":"2018-04-27","close":70822.3281},{"date":"2018-04-30","close":69407.7734},{"date":"2018-05-02","close":69973.5938},{"date":"2018-05-03","close":69124.8594},{"date":"2018-05-04","close":67144.4766},{"date":"2018-05-08","close":63843.832},{"date":"2018-05-09","close":66861.5625},{"date":"2018-05-10","close":65258.3945},{"date":"2018-05-11","close":69502.0781},{"date":"2018-05-14","close":68559.0312},{"date":"2018-05-15","close":70350.8125},{"date":"2018-05-16","close":68276.125},{"date":"2018-05-17","close":68653.3359},{"date":"2018-05-18","close":68841.9453},{"date":"2018-05-21","close":69219.1641},{"date":"2018-05-23","close":70728.0234},{"date":"2018-05-24","close":72236.8906},{"date":"2018-05-25","close":71765.375},{"date":"2018-05-28","close":71765.375},{"date":"2018-05-29","close":71576.7656},{"date":"2018-05-30","close":72991.3203},{"date":"2018-05-31","close":72142.5859},{"date":"2018-06-01","close":72897.0234},{"date":"2018-06-04","close":72519.8047},{"date":"2018-06-05","close":69313.4688},{"date":"2018-06-07","close":67427.3828},{"date":"2018-06-08","close":66295.7344},{"date":"2018-06-11","close":63843.832},{"date":"2018-06-12","close":65541.3047},{"date":"2018-06-14","close":63655.2227},{"date":"2018-06-15","close":64503.9609},{"date":"2018-06-18","close":62429.2734},{"date":"2018-06-19","close":60920.4062},{"date":"2018-06-20","close":64315.3516},{"date":"2018-06-21","close":64975.4805},{"date":"2018-06-22","close":68087.5156},{"date":"2018-06-25","close":67050.1719},{"date":"2018-06-26","close":67804.6016},{"date":"2018-06-27","close":66201.4297},{"date":"2018-06-28","close":66484.3438},{"date":"2018-06-29","close":66201.4297},{"date":"2018-07-02","close":63089.3984},{"date":"2018-07-03","close":66390.0391},{"date":"2018-07-04","close":66767.2578},{"date":"2018-07-05","close":68276.125},{"date":"2018-07-06","close":66201.4297},{"date":"2018-07-09","close":63089.3984},{"date":"2018-07-10","close":63089.3984},{"date":"2018-07-11","close":62712.1836},{"date":"2018-07-12","close":66955.8672},{"date":"2018-07-13","close":68276.125},{"date":"2018-07-16","close":69313.4688},{"date":"2018-07-17","close":67238.7812},{"date":"2018-07-18","close":66900.0},{"date":"2018-07-19","close":62200.0},{"date":"2018-07-20","close":62000.0},{"date":"2018-07-23","close":58000.0},{"date":"2018-07-24","close":57900.0},{"date":"2018-07-25","close":59600.0},{"date":"2018-07-26","close":62700.0},{"date":"2018-07-27","close":65100.0},{"date":"2018-07-30","close":61200.0},{"date":"2018-07-31","close":59000.0},{"date":"2018-08-01","close":61000.0},{"date":"2018-08-02","close":61000.0},{"date":"2018-08-03","close":63900.0},{"date":"2018-08-06","close":61900.0},{"date":"2018-08-07","close":62800.0},{"date":"2018-08-08","close":65600.0},{"date":"2018-08-09","close":67300.0},{"date":"2018-08-10","close":66800.0},{"date":"2018-08-13","close":63100.0},{"date":"2018-08-14","close":64600.0},{"date":"2018-08-16","close":64000.0},{"date":"2018-08-17","close":63600.0},{"date":"2018-08-20","close":63400.0},{"date":"2018-08-21","close":63700.0},{"date":"2018-08-22","close":61500.0},{"date":"2018-08-23","close":63800.0},{"date":"2018-08-24","close":66900.0},{"date":"2018-08-27","close":70700.0},{"date":"2018-08-28","close":69800.0},{"date":"2018-08-29","close":70000.0},{"date":"2018-08-30","close":67600.0},{"date":"2018-08-31","close":67100.0},{"date":"2018-09-03","close":65100.0},{"date":"2018-09-04","close":65200.0},{"date":"2018-09-05","close":62200.0},{"date":"2018-09-06","close":63100.0},{"date":"2018-09-07","close":63500.0},{"date":"2018-09-10","close":62500.0},{"date":"2018-09-11","close":62800.0},{"date":"2018-09-12","close":64800.0},{"date":"2018-09-13","close":65700.0},{"date":"2018-09-14","close":64700.0},{"date":"2018-09-17","close":63600.0},{"date":"2018-09-18","close":61800.0},{"date":"2018-09-19","close":61800.0},{"date":"2018-09-20","close":60200.0},{"date":"2018-09-21","close":61100.0},{"date":"2018-09-27","close":61400.0},{"date":"2018-09-28","close":65100.0},{"date":"2018-10-01","close":65500.0},{"date":"2018-10-02","close":62600.0},{"date":"2018-10-04","close":63000.0},{"date":"2018-10-05","close":59000.0},{"date":"2018-10-08","close":57700.0},{"date":"2018-10-10","close":54700.0},{"date":"2018-10-11","close":52300.0},{"date":"2018-10-12","close":54100.0},{"date":"2018-10-15","close":51800.0},{"date":"2018-10-16","close":52200.0},{"date":"2018-10-17","close":54800.0},{"date":"2018-10-18","close":53900.0},{"date":"2018-10-19","close":53200.0},{"date":"2018-10-22","close":54400.0},{"date":"2018-10-23","close":52700.0},{"date":"2018-10-24","close":49850.0},{"date":"2018-10-25","close":46950.0},{"date":"2018-10-26","close":45900.0},{"date":"2018-10-29","close":44300.0},{"date":"2018-10-30","close":46100.0},{"date":"2018-10-31","close":45500.0},{"date":"2018-11-01","close":46650.0},{"date":"2018-11-02","close":49150.0},{"date":"2018-11-05","close":48400.0},{"date":"2018-11-06","close":46500.0},{"date":"2018-11-07","close":45050.0},{"date":"2018-11-08","close":46250.0},{"date":"2018-11-09","close":45150.0},{"date":"2018-11-12","close":43400.0},{"date":"2018-11-13","close":43000.0},{"date":"2018-11-14","close":42700.0},{"date":"2018-11-15","close":47150.0},{"date":"2018-11-16","close":47400.0},{"date":"2018-11-19","close":49300.0},{"date":"2018-11-20","close":49400.0},{"date":"2018-11-21","close":49000.0},{"date":"2018-11-22","close":47100.0},{"date":"2018-11-23","close":47200.0},{"date":"2018-11-26","close":50800.0},{"date":"2018-11-27","close":50800.0},{"date":"2018-11-28","close":49700.0},{"date":"2018-11-29","close":48150.0},{"date":"2018-11-30","close":47700.0},{"date":"2018-12-03","close":50900.0},{"date":"2018-12-04","close":51200.0},{"date":"2018-12-05","close":50000.0},{"date":"2018-12-06","close":48450.0},{"date":"2018-12-07","close":48450.0},{"date":"2018-12-10","close":46900.0},{"date":"2018-12-11","close":48750.0},{"date":"2018-12-12","close":50500.0},{"date":"2018-12-13","close":49850.0},{"date":"2018-12-14","close":48750.0},{"date":"2018-12-17","close":48150.0},{"date":"2018-12-18","close":46850.0},{"date":"2018-12-19","close":47000.0},{"date":"2018-12-20","close":45900.0},{"date":"2018-12-21","close":45350.0},{"date":"2018-12-24","close":44000.0},{"date":"2018-12-26","close":43200.0},{"date":"2018-12-27","close":43200.0},{"date":"2018-12-28","close":44600.0},{"date":"2019-01-02","close":45600.0},{"date":"2019-01-03","close":46450.0},{"date":"2019-01-04","close":47400.0},{"date":"2019-01-07","close":51500.0},{"date":"2019-01-08","close":51300.0},{"date":"2019-01-09","close":53400.0},{"date":"2019-01-10","close":52700.0},{"date":"2019-01-11","close":53300.0},{"date":"2019-01-14","close":52600.0},{"date":"2019-01-15","close":53300.0},{"date":"2019-01-16","close":53500.0},{"date":"2019-01-17","close":50400.0},{"date":"2019-01-18","close":50800.0},{"date":"2019-01-21","close":48950.0},{"date":"2019-01-22","close":49250.0},{"date":"2019-01-23","close":50500.0},{"date":"2019-01-24","close":49800.0},{"date":"2019-01-25","close":49450.0},{"date":"2019-01-28","close":49750.0},{"date":"2019-01-29","close":48850.0},{"date":"2019-01-30","close":49000.0},{"date":"2019-01-31","close":49300.0},{"date":"2019-02-01","close":49600.0},{"date":"2019-02-07","close":50600.0},{"date":"2019-02-08","close":49600.0},{"date":"2019-02-11","close":49300.0},{"date":"2019-02-12","close":48600.0},{"date":"2019-02-13","close":48900.0},{"date":"2019-02-14","close":49550.0},{"date":"2019-02-15","close":50900.0},{"date":"2019-02-18","close":51300.0},{"date":"2019-02-19","close":50900.0},{"date":"2019-02-20","close":50600.0},{"date":"2019-02-21","close":50500.0},{"date":"2019-02-22","close":49900.0},{"date":"2019-02-25","close":51200.0},{"date":"2019-02-26","close":50600.0},{"date":"2019-02-27","close":50400.0},{"date":"2019-02-28","close":51500.0},{"date":"2019-03-04","close":52300.0},{"date":"2019-03-05","close":51000.0},{"date":"2019-03-06","close":53800.0},{"date":"2019-03-07","close":53600.0},{"date":"2019-03-08","close":55900.0},{"date":"2019-03-11","close":56000.0},{"date":"2019-03-12","close":57100.0},{"date":"2019-03-13","close":54300.0},{"date":"2019-03-14","close":52200.0},{"date":"2019-03-15","close":52200.0},{"date":"2019-03-18","close":52000.0},{"date":"2019-03-19","close":50900.0},{"date":"2019-03-20","close":50400.0},{"date":"2019-03-21","close":51000.0},{"date":"2019-03-22","close":50000.0},{"date":"2019-03-25","close":49550.0},{"date":"2019-03-26","close":49550.0},{"date":"2019-03-27","close":48200.0},{"date":"2019-03-28","close":49200.0},{"date":"2019-03-29","close":49000.0},{"date":"2019-04-01","close":50600.0},{"date":"2019-04-02","close":50700.0},{"date":"2019-04-03","close":52000.0},{"date":"2019-04-04","close":51500.0},{"date":"2019-04-05","close":52700.0},{"date":"2019-04-08","close":52600.0},{"date":"2019-04-09","close":50800.0},{"date":"2019-04-10","close":50800.0},{"date":"2019-04-11","close":51200.0},{"date":"2019-04-12","close":51200.0},{"date":"2019-04-15","close":54600.0},{"date":"2019-04-16","close":55800.0},{"date":"2019-04-17","close":55400.0},{"date":"2019-04-18","close":53200.0},{"date":"2019-04-19","close":52800.0},{"date":"2019-04-22","close":55300.0},{"date":"2019-04-23","close":56700.0},{"date":"2019-04-24","close":57900.0},{"date":"2019-04-25","close":56000.0},{"date":"2019-04-26","close":55600.0},{"date":"2019-04-29","close":55600.0},{"date":"2019-04-30","close":56400.0},{"date":"2019-05-02","close":56300.0},{"date":"2019-05-03","close":56300.0},{"date":"2019-05-07","close":54600.0},{"date":"2019-05-08","close":54700.0},{"date":"2019-05-09","close":56900.0},{"date":"2019-05-10","close":53500.0},{"date":"2019-05-13","close":50900.0},{"date":"2019-05-14","close":50300.0},{"date":"2019-05-15","close":51400.0},{"date":"2019-05-16","close":49950.0},{"date":"2019-05-17","close":49050.0},{"date":"2019-05-20","close":51300.0},{"date":"2019-05-21","close":52000.0},{"date":"2019-05-22","close":51300.0},{"date":"2019-05-23","close":48450.0},{"date":"2019-05-24","close":46900.0},{"date":"2019-05-27","close":46800.0},{"date":"2019-05-28","close":47950.0},{"date":"2019-05-29","close":47000.0},{"date":"2019-05-30","close":47950.0},{"date":"2019-05-31","close":48650.0},{"date":"2019-06-03","close":47500.0},{"date":"2019-06-04","close":48200.0},{"date":"2019-06-05","close":48450.0},{"date":"2019-06-07","close":49650.0},{"date":"2019-06-10","close":50800.0},{"date":"2019-06-11","close":51000.0},{"date":"2019-06-12","close":50100.0},{"date":"2019-06-13","close":49750.0},{"date":"2019-06-14","close":49250.0},{"date":"2019-06-17","close":51400.0},{"date":"2019-06-18","close":49400.0},{"date":"2019-06-19","close":49550.0},{"date":"2019-06-20","close":49150.0},{"date":"2019-06-21","close":49350.0},{"date":"2019-06-24","close":49750.0},{"date":"2019-06-25","close":49700.0},{"date":"2019-06-26","close":49000.0},{"date":"2019-06-27","close":48300.0},{"date":"2019-06-28","close":47800.0},{"date":"2019-07-01","close":47800.0},{"date":"2019-07-02","close":48400.0},{"date":"2019-07-03","close":47350.0},{"date":"2019-07-04","close":47500.0},{"date":"2019-07-05","close":48200.0},{"date":"2019-07-08","close":46800.0},{"date":"2019-07-09","close":47250.0},{"date":"2019-07-10","close":47350.0},{"date":"2019-07-11","close":47300.0},{"date":"2019-07-12","close":46750.0},{"date":"2019-07-15","close":46700.0},{"date":"2019-07-16","close":45450.0},{"date":"2019-07-17","close":46200.0},{"date":"2019-07-18","close":46200.0},{"date":"2019-07-19","close":46200.0},{"date":"2019-07-22","close":46200.0},{"date":"2019-07-23","close":46200.0},{"date":"2019-07-24","close":46200.0},{"date":"2019-07-25","close":46200.0},{"date":"2019-07-26","close":46200.0},{"date":"2019-07-29","close":46200.0},{"date":"2019-07-30","close":46200.0},{"date":"2019-07-31","close":46200.0},{"date":"2019-08-01","close":46200.0},{"date":"2019-08-02","close":42250.0},{"date":"2019-08-05","close":37700.0},{"date":"2019-08-06","close":36800.0},{"date":"2019-08-07","close":39500.0},{"date":"2019-08-08","close":39700.0},{"date":"2019-08-09","close":38150.0},{"date":"2019-08-12","close":37100.0},{"date":"2019-08-13","close":36100.0},{"date":"2019-08-14","close":36050.0},{"date":"2019-08-16","close":35050.0},{"date":"2019-08-19","close":35200.0},{"date":"2019-08-20","close":35450.0},{"date":"2019-08-21","close":36800.0},{"date":"2019-08-22","close":35650.0},{"date":"2019-08-23","close":34700.0},{"date":"2019-08-26","close":32250.0},{"date":"2019-08-27","close":32600.0},{"date":"2019-08-28","close":33400.0},{"date":"2019-08-29","close":33000.0},{"date":"2019-08-30","close":33800.0},{"date":"2019-09-02","close":34400.0},{"date":"2019-09-03","close":34750.0},{"date":"2019-09-04","close":34950.0},{"date":"2019-09-05","close":35650.0},{"date":"2019-09-06","close":35100.0},{"date":"2019-09-09","close":36450.0},{"date":"2019-09-10","close":37500.0},{"date":"2019-09-11","close":37550.0},{"date":"2019-09-16","close":37750.0},{"date":"2019-09-17","close":37500.0},{"date":"2019-09-18","close":37750.0},{"date":"2019-09-19","close":37600.0},{"date":"2019-09-20","close":37750.0},{"date":"2019-09-23","close":37150.0},{"date":"2019-09-24","close":37200.0},{"date":"2019-09-25","close":36050.0},{"date":"2019-09-26","close":36050.0},{"date":"2019-09-27","close":36200.0},{"date":"2019-09-30","close":35600.0},{"date":"2019-10-01","close":35650.0},{"date":"2019-10-02","close":33250.0},{"date":"2019-10-04","close":32250.0},{"date":"2019-10-07","close":33050.0},{"date":"2019-10-08","close":33200.0},{"date":"2019-10-10","close":32450.0},{"date":"2019-10-11","close":34000.0},{"date":"2019-10-14","close":35550.0},{"date":"2019-10-15","close":34450.0},{"date":"2019-10-16","close":34550.0},{"date":"2019-10-17","close":34000.0},{"date":"2019-10-18","close":34400.0},{"date":"2019-10-21","close":34300.0},{"date":"2019-10-22","close":34100.0},{"date":"2019-10-23","close":33350.0},{"date":"2019-10-24","close":34450.0},{"date":"2019-10-25","close":34200.0},{"date":"2019-10-28","close":34100.0},{"date":"2019-10-29","close":36500.0},{"date":"2019-10-30","close":37400.0},{"date":"2019-10-31","close":37200.0},{"date":"2019-11-01","close":38000.0},{"date":"2019-11-04","close":37950.0},{"date":"2019-11-05","close":37600.0},{"date":"2019-11-06","close":38450.0},{"date":"2019-11-07","close":37300.0},{"date":"2019-11-08","close":37200.0},{"date":"2019-11-11","close":36400.0},{"date":"2019-11-12","close":36950.0},{"date":"2019-11-13","close":36800.0},{"date":"2019-11-14","close":38000.0},{"date":"2019-11-15","close":38150.0},{"date":"2019-11-18","close":38150.0},{"date":"2019-11-19","close":39250.0},{"date":"2019-11-20","close":39350.0},{"date":"2019-11-21","close":39800.0},{"date":"2019-11-22","close":39750.0},{"date":"2019-11-25","close":39400.0},{"date":"2019-11-26","close":40000.0},{"date":"2019-11-27","close":38900.0},{"date":"2019-11-28","close":38050.0},{"date":"2019-11-29","close":39000.0},{"date":"2019-12-02","close":39900.0},{"date":"2019-12-03","close":40000.0},{"date":"2019-12-04","close":38850.0},{"date":"2019-12-05","close":38750.0},{"date":"2019-12-06","close":38500.0},{"date":"2019-12-09","close":37650.0},{"date":"2019-12-10","close":38000.0},{"date":"2019-12-11","close":37450.0},{"date":"2019-12-12","close":37950.0},{"date":"2019-12-13","close":39150.0},{"date":"2019-12-16","close":38700.0},{"date":"2019-12-17","close":39050.0},{"date":"2019-12-18","close":38600.0},{"date":"2019-12-19","close":38800.0},{"date":"2019-12-20","close":38250.0},{"date":"2019-12-23","close":37500.0},{"date":"2019-12-24","close":36650.0},{"date":"2019-12-26","close":36600.0},{"date":"2019-12-27","close":37800.0},{"date":"2019-12-30","close":38550.0},{"date":"2020-01-02","close":39250.0},{"date":"2020-01-03","close":39000.0},{"date":"2020-01-06","close":37800.0},{"date":"2020-01-07","close":40850.0},{"date":"2020-01-08","close":40000.0},{"date":"2020-01-09","close":42700.0},{"date":"2020-01-10","close":42950.0},{"date":"2020-01-13","close":43250.0},{"date":"2020-01-14","close":42750.0},{"date":"2020-01-15","close":43550.0},{"date":"2020-01-16","close":43550.0},{"date":"2020-01-17","close":42050.0},{"date":"2020-01-20","close":40750.0},{"date":"2020-01-21","close":41100.0},{"date":"2020-01-22","close":41900.0},{"date":"2020-01-23","close":42100.0},{"date":"2020-01-28","close":38550.0},{"date":"2020-01-29","close":40600.0},{"date":"2020-01-30","close":40500.0},{"date":"2020-01-31","close":39200.0},{"date":"2020-02-03","close":39700.0},{"date":"2020-02-04","close":40150.0},{"date":"2020-02-05","close":40150.0},{"date":"2020-02-06","close":40000.0},{"date":"2020-02-07","close":39250.0},{"date":"2020-02-10","close":40600.0},{"date":"2020-02-11","close":40400.0},{"date":"2020-02-12","close":42600.0},{"date":"2020-02-13","close":42300.0},{"date":"2020-02-14","close":42550.0},{"date":"2020-02-17","close":42550.0},{"date":"2020-02-18","close":40750.0},{"date":"2020-02-19","close":39850.0},{"date":"2020-02-20","close":39250.0},{"date":"2020-02-21","close":39250.0},{"date":"2020-02-24","close":37300.0},{"date":"2020-02-25","close":37850.0},{"date":"2020-02-26","close":37450.0},{"date":"2020-02-27","close":36950.0},{"date":"2020-02-28","close":35050.0},{"date":"2020-03-02","close":35150.0},{"date":"2020-03-03","close":35550.0},{"date":"2020-03-04","close":35550.0},{"date":"2020-03-05","close":36600.0},{"date":"2020-03-06","close":35500.0},{"date":"2020-03-09","close":33600.0},{"date":"2020-03-10","close":33500.0},{"date":"2020-03-11","close":31950.0},{"date":"2020-03-12","close":28650.0},{"date":"2020-03-13","close":25300.0},{"date":"2020-03-16","close":26000.0},{"date":"2020-03-17","close":25600.0},{"date":"2020-03-18","close":25500.0},{"date":"2020-03-19","close":22200.0},{"date":"2020-03-20","close":23550.0},{"date":"2020-03-23","close":20350.0},{"date":"2020-03-24","close":22250.0},{"date":"2020-03-25","close":24950.0},{"date":"2020-03-26","close":26050.0},{"date":"2020-03-27","close":25100.0},{"date":"2020-03-30","close":26000.0},{"date":"2020-03-31","close":26200.0},{"date":"2020-04-01","close":25950.0},{"date":"2020-04-02","close":28300.0},{"date":"2020-04-03","close":29850.0},{"date":"2020-04-06","close":30600.0},{"date":"2020-04-07","close":30100.0},{"date":"2020-04-08","close":29300.0},{"date":"2020-04-09","close":30100.0},{"date":"2020-04-10","close":33200.0},{"date":"2020-04-13","close":34550.0},{"date":"2020-04-14","close":34500.0},{"date":"2020-04-16","close":35450.0},{"date":"2020-04-17","close":35100.0},{"date":"2020-04-20","close":34200.0},{"date":"2020-04-21","close":33400.0},{"date":"2020-04-22","close":34600.0},{"date":"2020-04-23","close":34750.0},{"date":"2020-04-24","close":33750.0},{"date":"2020-04-27","close":35000.0},{"date":"2020-04-28","close":35450.0},{"date":"2020-04-29","close":35050.0},{"date":"2020-05-04","close":33400.0},{"date":"2020-05-06","close":35250.0},{"date":"2020-05-07","close":34700.0},{"date":"2020-05-08","close":34200.0},{"date":"2020-05-11","close":32900.0},{"date":"2020-05-12","close":31850.0},{"date":"2020-05-13","close":31950.0},{"date":"2020-05-14","close":30400.0},{"date":"2020-05-15","close":30500.0},{"date":"2020-05-18","close":30400.0},{"date":"2020-05-19","close":32150.0},{"date":"2020-05-20","close":32200.0},{"date":"2020-05-21","close":32050.0},{"date":"2020-05-22","close":30850.0},{"date":"2020-05-25","close":30950.0},{"date":"2020-05-26","close":31500.0},{"date":"2020-05-27","close":31500.0},{"date":"2020-05-28","close":30800.0},{"date":"2020-05-29","close":29800.0},{"date":"2020-06-01","close":30300.0},{"date":"2020-06-02","close":31400.0},{"date":"2020-06-03","close":32100.0},{"date":"2020-06-04","close":31850.0},{"date":"2020-06-05","close":32050.0},{"date":"2020-06-08","close":32700.0},{"date":"2020-06-09","close":34150.0},{"date":"2020-06-10","close":34800.0},{"date":"2020-06-11","close":33500.0},{"date":"2020-06-12","close":32250.0},{"date":"2020-06-15","close":31300.0},{"date":"2020-06-16","close":31500.0},{"date":"2020-06-17","close":32200.0},{"date":"2020-06-18","close":31250.0},{"date":"2020-06-19","close":31950.0},{"date":"2020-06-22","close":32500.0},{"date":"2020-06-23","close":31450.0},{"date":"2020-06-24","close":31100.0},{"date":"2020-06-25","close":30200.0},{"date":"2020-06-26","close":29600.0},{"date":"2020-06-29","close":28000.0},{"date":"2020-06-30","close":30850.0},{"date":"2020-07-01","close":30400.0},{"date":"2020-07-02","close":32400.0},{"date":"2020-07-03","close":32650.0},{"date":"2020-07-06","close":33050.0},{"date":"2020-07-07","close":32850.0},{"date":"2020-07-08","close":33300.0},{"date":"2020-07-09","close":33050.0},{"date":"2020-07-10","close":32300.0},{"date":"2020-07-13","close":33100.0},{"date":"2020-07-14","close":33100.0},{"date":"2020-07-15","close":34250.0},{"date":"2020-07-16","close":33050.0},{"date":"2020-07-17","close":32700.0},{"date":"2020-07-20","close":30850.0},{"date":"2020-07-21","close":31000.0},{"date":"2020-07-22","close":31000.0},{"date":"2020-07-23","close":30500.0},{"date":"2020-07-24","close":29800.0},{"date":"2020-07-27","close":30000.0},{"date":"2020-07-28","close":30000.0},{"date":"2020-07-29","close":29700.0},{"date":"2020-07-30","close":29500.0},{"date":"2020-07-31","close":29500.0},{"date":"2020-08-03","close":28800.0},{"date":"2020-08-04","close":28800.0},{"date":"2020-08-05","close":29700.0},{"date":"2020-08-06","close":29250.0},{"date":"2020-08-07","close":29300.0},{"date":"2020-08-10","close":29200.0},{"date":"2020-08-11","close":30400.0},{"date":"2020-08-12","close":32000.0},{"date":"2020-08-13","close":32900.0},{"date":"2020-08-14","close":32000.0},{"date":"2020-08-18","close":28600.0},{"date":"2020-08-19","close":28350.0},{"date":"2020-08-20","close":27000.0},{"date":"2020-08-21","close":27450.0},{"date":"2020-08-24","close":26500.0},{"date":"2020-08-25","close":28350.0},{"date":"2020-08-26","close":27500.0},{"date":"2020-08-27","close":26550.0},{"date":"2020-08-28","close":26550.0},{"date":"2020-08-31","close":27150.0},{"date":"2020-09-01","close":27000.0},{"date":"2020-09-02","close":27050.0},{"date":"2020-09-03","close":27100.0},{"date":"2020-09-04","close":26350.0},{"date":"2020-09-07","close":27250.0},{"date":"2020-09-08","close":26900.0},{"date":"2020-09-09","close":26400.0},{"date":"2020-09-10","close":26600.0},{"date":"2020-09-11","close":27300.0},{"date":"2020-09-14","close":27250.0},{"date":"2020-09-15","close":26950.0},{"date":"2020-09-16","close":28050.0},{"date":"2020-09-17","close":27150.0},{"date":"2020-09-18","close":26850.0},{"date":"2020-09-21","close":26500.0},{"date":"2020-09-22","close":25050.0},{"date":"2020-09-23","close":24900.0},{"date":"2020-09-24","close":24000.0},{"date":"2020-09-25","close":24250.0},{"date":"2020-09-28","close":25350.0},{"date":"2020-09-29","close":25550.0},{"date":"2020-10-05","close":25550.0},{"date":"2020-10-06","close":24750.0},{"date":"2020-10-07","close":25000.0},{"date":"2020-10-08","close":25050.0},{"date":"2020-10-12","close":26800.0},{"date":"2020-10-13","close":26050.0},{"date":"2020-10-14","close":25950.0},{"date":"2020-10-15","close":25450.0},{"date":"2020-10-16","close":25800.0},{"date":"2020-10-19","close":25850.0},{"date":"2020-10-20","close":25150.0},{"date":"2020-10-21","close":25200.0},{"date":"2020-10-22","close":24850.0},{"date":"2020-10-23","close":25050.0},{"date":"2020-10-26","close":24900.0},{"date":"2020-10-27","close":25700.0},{"date":"2020-10-28","close":25600.0},{"date":"2020-10-29","close":25100.0},{"date":"2020-10-30","close":24550.0},{"date":"2020-11-02","close":25100.0},{"date":"2020-11-03","close":27000.0},{"date":"2020-11-04","close":26500.0},{"date":"2020-11-05","close":27550.0},{"date":"2020-11-06","close":27400.0},{"date":"2020-11-09","close":28000.0},{"date":"2020-11-10","close":30350.0},{"date":"2020-11-11","close":32300.0},{"date":"2020-11-12","close":32350.0},{"date":"2020-11-13","close":31000.0},{"date":"2020-11-16","close":30650.0},{"date":"2020-11-17","close":30350.0},{"date":"2020-11-18","close":29800.0},{"date":"2020-11-19","close":29300.0},{"date":"2020-11-20","close":30650.0},{"date":"2020-11-23","close":30400.0},{"date":"2020-11-24","close":31350.0},{"date":"2020-11-25","close":31200.0},{"date":"2020-11-26","close":30300.0},{"date":"2020-11-27","close":30150.0},{"date":"2020-11-30","close":29050.0},{"date":"2020-12-01","close":29150.0},{"date":"2020-12-02","close":30400.0},{"date":"2020-12-03","close":32900.0},{"date":"2020-12-04","close":31900.0},{"date":"2020-12-07","close":30000.0},{"date":"2020-12-08","close":30200.0},{"date":"2020-12-09","close":30400.0},{"date":"2020-12-10","close":30550.0},{"date":"2020-12-11","close":31700.0},{"date":"2020-12-14","close":31650.0},{"date":"2020-12-15","close":33000.0},{"date":"2020-12-16","close":32500.0},{"date":"2020-12-17","close":32500.0},{"date":"2020-12-18","close":32600.0},{"date":"2020-12-21","close":33100.0},{"date":"2020-12-22","close":31800.0},{"date":"2020-12-23","close":31200.0},{"date":"2020-12-24","close":31950.0},{"date":"2020-12-28","close":32600.0},{"date":"2020-12-29","close":34250.0},{"date":"2020-12-30","close":37950.0},{"date":"2021-01-04","close":37500.0},{"date":"2021-01-05","close":41850.0},{"date":"2021-01-06","close":40450.0},{"date":"2021-01-07","close":40350.0},{"date":"2021-01-08","close":39000.0},{"date":"2021-01-11","close":38050.0},{"date":"2021-01-12","close":40700.0},{"date":"2021-01-13","close":39600.0},{"date":"2021-01-14","close":39950.0},{"date":"2021-01-15","close":38900.0},{"date":"2021-01-18","close":38900.0},{"date":"2021-01-19","close":40750.0},{"date":"2021-01-20","close":43750.0},{"date":"2021-01-21","close":44150.0},{"date":"2021-01-22","close":45500.0},{"date":"2021-01-25","close":43700.0},{"date":"2021-01-26","close":43500.0},{"date":"2021-01-27","close":42800.0},{"date":"2021-01-28","close":42350.0},{"date":"2021-01-29","close":40050.0},{"date":"2021-02-01","close":40100.0},{"date":"2021-02-02","close":41000.0},{"date":"2021-02-03","close":41100.0},{"date":"2021-02-04","close":39500.0},{"date":"2021-02-05","close":40950.0},{"date":"2021-02-08","close":40600.0},{"date":"2021-02-09","close":40200.0},{"date":"2021-02-10","close":40350.0},{"date":"2021-02-15","close":43350.0},{"date":"2021-02-16","close":43450.0},{"date":"2021-02-17","close":43000.0},{"date":"2021-02-18","close":42400.0},{"date":"2021-02-19","close":41800.0},{"date":"2021-02-22","close":42050.0},{"date":"2021-02-23","close":44200.0},{"date":"2021-02-24","close":43100.0},{"date":"2021-02-25","close":45850.0},{"date":"2021-02-26","close":44650.0},{"date":"2021-03-02","close":45300.0},{"date":"2021-03-03","close":46050.0},{"date":"2021-03-04","close":49600.0},{"date":"2021-03-05","close":49500.0},{"date":"2021-03-08","close":46750.0},{"date":"2021-03-09","close":48500.0},{"date":"2021-03-10","close":47050.0},{"date":"2021-03-11","close":46800.0},{"date":"2021-03-12","close":45500.0},{"date":"2021-03-15","close":45700.0},{"date":"2021-03-16","close":47250.0},{"date":"2021-03-17","close":47950.0},{"date":"2021-03-18","close":48000.0},{"date":"2021-03-19","close":47750.0},{"date":"2021-03-22","close":47100.0},{"date":"2021-03-23","close":46800.0},{"date":"2021-03-24","close":49850.0},{"date":"2021-03-25","close":50800.0},{"date":"2021-03-26","close":52700.0},{"date":"2021-03-29","close":50400.0},{"date":"2021-03-30","close":48600.0},{"date":"2021-03-31","close":51000.0},{"date":"2021-04-01","close":50300.0},{"date":"2021-04-02","close":50200.0},{"date":"2021-04-05","close":50100.0},{"date":"2021-04-06","close":49550.0},{"date":"2021-04-07","close":49250.0},{"date":"2021-04-08","close":48700.0},{"date":"2021-04-09","close":48800.0},{"date":"2021-04-12","close":49550.0},{"date":"2021-04-13","close":48750.0},{"date":"2021-04-14","close":46800.0},{"date":"2021-04-15","close":46650.0},{"date":"2021-04-16","close":46900.0},{"date":"2021-04-19","close":45400.0},{"date":"2021-04-20","close":46050.0},{"date":"2021-04-21","close":45200.0},{"date":"2021-04-22","close":44550.0},{"date":"2021-04-23","close":44800.0},{"date":"2021-04-26","close":46950.0},{"date":"2021-04-27","close":46850.0},{"date":"2021-04-28","close":46550.0},{"date":"2021-04-29","close":45300.0},{"date":"2021-04-30","close":46750.0},{"date":"2021-05-03","close":46150.0},{"date":"2021-05-04","close":45150.0},{"date":"2021-05-06","close":44950.0},{"date":"2021-05-07","close":48050.0},{"date":"2021-05-10","close":48300.0},{"date":"2021-05-11","close":47250.0},{"date":"2021-05-12","close":45800.0},{"date":"2021-05-13","close":44900.0},{"date":"2021-05-14","close":45750.0},{"date":"2021-05-17","close":46300.0},{"date":"2021-05-18","close":47300.0},{"date":"2021-05-20","close":48650.0},{"date":"2021-05-21","close":49750.0},{"date":"2021-05-24","close":49000.0},{"date":"2021-05-25","close":50900.0},{"date":"2021-05-26","close":53300.0},{"date":"2021-05-27","close":53400.0},{"date":"2021-05-28","close":53000.0},{"date":"2021-05-31","close":57000.0},{"date":"2021-06-01","close":55800.0},{"date":"2021-06-02","close":55200.0},{"date":"2021-06-03","close":54200.0},{"date":"2021-06-04","close":51500.0},{"date":"2021-06-07","close":51600.0},{"date":"2021-06-08","close":52200.0},{"date":"2021-06-09","close":53700.0},{"date":"2021-06-10","close":52800.0},{"date":"2021-06-11","close":52900.0},{"date":"2021-06-14","close":52800.0},{"date":"2021-06-15","close":53000.0},{"date":"2021-06-16","close":53600.0},{"date":"2021-06-17","close":53600.0},{"date":"2021-06-18","close":51500.0},{"date":"2021-06-21","close":50700.0},{"date":"2021-06-22","close":50100.0},{"date":"2021-06-23","close":49450.0},{"date":"2021-06-24","close":50000.0},{"date":"2021-06-25","close":48400.0},{"date":"2021-06-28","close":48350.0},{"date":"2021-06-29","close":47400.0},{"date":"2021-06-30","close":48350.0},{"date":"2021-07-01","close":47550.0},{"date":"2021-07-02","close":47650.0},{"date":"2021-07-05","close":47600.0},{"date":"2021-07-06","close":48050.0},{"date":"2021-07-07","close":46150.0},{"date":"2021-07-08","close":45250.0},{"date":"2021-07-09","close":43800.0},{"date":"2021-07-12","close":45500.0},{"date":"2021-07-13","close":46150.0},{"date":"2021-07-14","close":45800.0},{"date":"2021-07-15","close":46950.0},{"date":"2021-07-16","close":46800.0},{"date":"2021-07-19","close":45950.0},{"date":"2021-07-20","close":46250.0},{"date":"2021-07-21","close":46000.0},{"date":"2021-07-22","close":46500.0},{"date":"2021-07-23","close":47050.0},{"date":"2021-07-26","close":46800.0},{"date":"2021-07-27","close":47800.0},{"date":"2021-07-28","close":48700.0},{"date":"2021-07-29","close":48800.0},{"date":"2021-07-30","close":48650.0},{"date":"2021-08-02","close":48400.0},{"date":"2021-08-03","close":48500.0},{"date":"2021-08-04","close":48800.0},{"date":"2021-08-05","close":47450.0},{"date":"2021-08-06","close":46900.0},{"date":"2021-08-09","close":45000.0},{"date":"2021-08-10","close":42600.0},{"date":"2021-08-11","close":44100.0},{"date":"2021-08-12","close":43700.0},{"date":"2021-08-13","close":42100.0},{"date":"2021-08-17","close":40350.0},{"date":"2021-08-18","close":40450.0},{"date":"2021-08-19","close":38000.0},{"date":"2021-08-20","close":36750.0},{"date":"2021-08-23","close":38400.0},{"date":"2021-08-24","close":40000.0},{"date":"2021-08-25","close":39050.0},{"date":"2021-08-26","close":39300.0},{"date":"2021-08-27","close":40200.0},{"date":"2021-08-30","close":43400.0},{"date":"2021-08-31","close":41900.0},{"date":"2021-09-01","close":45300.0},{"date":"2021-09-02","close":45650.0},{"date":"2021-09-03","close":44750.0},{"date":"2021-09-06","close":43250.0},{"date":"2021-09-07","close":43500.0},{"date":"2021-09-08","close":42800.0},{"date":"2021-09-09","close":43850.0},{"date":"2021-09-10","close":45450.0},{"date":"2021-09-13","close":45950.0},{"date":"2021-09-14","close":46000.0},{"date":"2021-09-15","close":45150.0},{"date":"2021-09-16","close":44050.0},{"date":"2021-09-17","close":45700.0},{"date":"2021-09-23","close":46500.0},{"date":"2021-09-24","close":46700.0},{"date":"2021-09-27","close":49900.0},{"date":"2021-09-28","close":51800.0},{"date":"2021-09-29","close":51500.0},{"date":"2021-09-30","close":53600.0},{"date":"2021-10-01","close":53900.0},{"date":"2021-10-05","close":53400.0},{"date":"2021-10-06","close":53700.0},{"date":"2021-10-07","close":55200.0},{"date":"2021-10-08","close":57000.0},{"date":"2021-10-12","close":57100.0},{"date":"2021-10-13","close":55600.0},{"date":"2021-10-14","close":55200.0},{"date":"2021-10-15","close":58000.0},{"date":"2021-10-18","close":62800.0},{"date":"2021-10-19","close":64400.0},{"date":"2021-10-20","close":66500.0},{"date":"2021-10-21","close":65400.0},{"date":"2021-10-22","close":67300.0},{"date":"2021-10-25","close":64000.0},{"date":"2021-10-26","close":65200.0},{"date":"2021-10-27","close":68400.0},{"date":"2021-10-28","close":68000.0},{"date":"2021-10-29","close":70000.0},{"date":"2021-11-01","close":65700.0},{"date":"2021-11-02","close":65600.0},{"date":"2021-11-03","close":62500.0},{"date":"2021-11-04","close":63200.0},{"date":"2021-11-05","close":62000.0},{"date":"2021-11-08","close":62600.0},{"date":"2021-11-09","close":64500.0},{"date":"2021-11-10","close":65000.0},{"date":"2021-11-11","close":63200.0},{"date":"2021-11-12","close":67300.0},{"date":"2021-11-15","close":69800.0},{"date":"2021-11-16","close":68500.0},{"date":"2021-11-17","close":69500.0},{"date":"2021-11-18","close":71900.0},{"date":"2021-11-19","close":69900.0},{"date":"2021-11-22","close":65000.0},{"date":"2021-11-23","close":58300.0},{"date":"2021-11-24","close":58100.0},{"date":"2021-11-25","close":57500.0},{"date":"2021-11-26","close":54200.0},{"date":"2021-11-29","close":53400.0},{"date":"2021-11-30","close":50000.0},{"date":"2021-12-01","close":51100.0},{"date":"2021-12-02","close":49200.0},{"date":"2021-12-03","close":50500.0},{"date":"2021-12-06","close":48250.0},{"date":"2021-12-07","close":51900.0},{"date":"2021-12-08","close":52700.0},{"date":"2021-12-09","close":55000.0},{"date":"2021-12-10","close":51700.0},{"date":"2021-12-13","close":50100.0},{"date":"2021-12-14","close":50400.0},{"date":"2021-12-15","close":53200.0},{"date":"2021-12-16","close":52000.0},{"date":"2021-12-17","close":51100.0},{"date":"2021-12-20","close":47650.0},{"date":"2021-12-21","close":47400.0},{"date":"2021-12-22","close":48350.0},{"date":"2021-12-23","close":49200.0},{"date":"2021-12-24","close":49700.0},{"date":"2021-12-27","close":50000.0},{"date":"2021-12-28","close":50600.0},{"date":"2021-12-29","close":52100.0},{"date":"2021-12-30","close":54600.0},{"date":"2022-01-03","close":59700.0},{"date":"2022-01-04","close":60300.0},{"date":"2022-01-05","close":60200.0},{"date":"2022-01-06","close":56900.0},{"date":"2022-01-07","close":60300.0},{"date":"2022-01-10","close":57300.0},{"date":"2022-01-11","close":56500.0},{"date":"2022-01-12","close":56300.0},{"date":"2022-01-13","close":54200.0},{"date":"2022-01-14","close":56600.0},{"date":"2022-01-17","close":56900.0},{"date":"2022-01-18","close":57300.0},{"date":"2022-01-19","close":56200.0},{"date":"2022-01-20","close":61400.0},{"date":"2022-01-21","close":64600.0},{"date":"2022-01-24","close":62400.0},{"date":"2022-01-25","close":60100.0},{"date":"2022-01-26","close":60100.0},{"date":"2022-01-27","close":56000.0},{"date":"2022-01-28","close":59300.0},{"date":"2022-02-03","close":53300.0},{"date":"2022-02-04","close":53300.0},{"date":"2022-02-07","close":53600.0},{"date":"2022-02-08","close":53600.0},{"date":"2022-02-09","close":53600.0},{"date":"2022-02-10","close":53600.0},{"date":"2022-02-11","close":50800.0},{"date":"2022-02-14","close":52300.0},{"date":"2022-02-15","close":54000.0},{"date":"2022-02-16","close":55400.0},{"date":"2022-02-17","close":56900.0},{"date":"2022-02-18","close":56600.0},{"date":"2022-02-21","close":56600.0},{"date":"2022-02-22","close":56600.0},{"date":"2022-02-23","close":56600.0},{"date":"2022-02-24","close":53100.0},{"date":"2022-02-25","close":54500.0},{"date":"2022-02-28","close":54500.0},{"date":"2022-03-02","close":56600.0},{"date":"2022-03-03","close":56900.0},{"date":"2022-03-04","close":56900.0},{"date":"2022-03-07","close":59600.0},{"date":"2022-03-08","close":59500.0},{"date":"2022-03-10","close":59500.0},{"date":"2022-03-11","close":59500.0},{"date":"2022-03-14","close":56300.0},{"date":"2022-03-15","close":56300.0},{"date":"2022-03-16","close":56300.0},{"date":"2022-03-17","close":55100.0},{"date":"2022-03-18","close":54900.0},{"date":"2022-03-21","close":54900.0},{"date":"2022-03-22","close":55300.0},{"date":"2022-03-23","close":54800.0},{"date":"2022-03-24","close":53400.0},{"date":"2022-03-25","close":53600.0},{"date":"2022-03-28","close":52000.0},{"date":"2022-03-29","close":53000.0},{"date":"2022-03-30","close":54900.0},{"date":"2022-03-31","close":55300.0},{"date":"2022-04-01","close":55000.0},{"date":"2022-04-04","close":54300.0},{"date":"2022-04-05","close":53700.0},{"date":"2022-04-06","close":54400.0},{"date":"2022-04-07","close":52100.0},{"date":"2022-04-08","close":52100.0},{"date":"2022-04-11","close":52400.0},{"date":"2022-04-12","close":51100.0},{"date":"2022-04-13","close":52200.0},{"date":"2022-04-14","close":52000.0},{"date":"2022-04-15","close":54800.0},{"date":"2022-04-18","close":54400.0},{"date":"2022-04-19","close":53800.0},{"date":"2022-04-20","close":51900.0},{"date":"2022-04-21","close":52100.0},{"date":"2022-04-22","close":51000.0},{"date":"2022-04-25","close":49550.0},{"date":"2022-04-26","close":49700.0},{"date":"2022-04-27","close":46950.0},{"date":"2022-04-28","close":46100.0},{"date":"2022-04-29","close":45800.0},{"date":"2022-05-02","close":46400.0},{"date":"2022-05-03","close":48800.0},{"date":"2022-05-04","close":48850.0},{"date":"2022-05-06","close":46900.0},{"date":"2022-05-09","close":46450.0},{"date":"2022-05-10","close":46100.0},{"date":"2022-05-11","close":46150.0},{"date":"2022-05-12","close":41600.0},{"date":"2022-05-13","close":42000.0},{"date":"2022-05-16","close":43750.0},{"date":"2022-05-17","close":43850.0},{"date":"2022-05-18","close":44650.0},{"date":"2022-05-19","close":44350.0},{"date":"2022-05-20","close":45600.0},{"date":"2022-05-23","close":47100.0},{"date":"2022-05-24","close":44800.0},{"date":"2022-05-25","close":44700.0},{"date":"2022-05-26","close":43400.0},{"date":"2022-05-27","close":44800.0},{"date":"2022-05-30","close":47800.0},{"date":"2022-05-31","close":49300.0},{"date":"2022-06-02","close":48600.0},{"date":"2022-06-03","close":50000.0},{"date":"2022-06-07","close":48250.0},{"date":"2022-06-08","close":49250.0},{"date":"2022-06-09","close":48950.0},{"date":"2022-06-10","close":49500.0},{"date":"2022-06-13","close":48000.0},{"date":"2022-06-14","close":46500.0},{"date":"2022-06-15","close":43100.0},{"date":"2022-06-16","close":42000.0},{"date":"2022-06-17","close":41200.0},{"date":"2022-06-20","close":39500.0},{"date":"2022-06-21","close":41250.0},{"date":"2022-06-22","close":39800.0},{"date":"2022-06-23","close":37150.0},{"date":"2022-06-24","close":38750.0},{"date":"2022-06-27","close":37200.0},{"date":"2022-06-28","close":35350.0},{"date":"2022-06-29","close":34800.0},{"date":"2022-06-30","close":34400.0},{"date":"2022-07-01","close":32850.0},{"date":"2022-07-04","close":32750.0},{"date":"2022-07-05","close":34650.0},{"date":"2022-07-06","close":35150.0},{"date":"2022-07-07","close":35900.0},{"date":"2022-07-08","close":35750.0},{"date":"2022-07-11","close":36450.0},{"date":"2022-07-12","close":33700.0},{"date":"2022-07-13","close":35100.0},{"date":"2022-07-14","close":36250.0},{"date":"2022-07-15","close":35100.0},{"date":"2022-07-18","close":36100.0},{"date":"2022-07-19","close":35950.0},{"date":"2022-07-20","close":36300.0},{"date":"2022-07-21","close":37300.0},{"date":"2022-07-22","close":37000.0},{"date":"2022-07-25","close":37950.0},{"date":"2022-07-26","close":36600.0},{"date":"2022-07-27","close":35050.0},{"date":"2022-07-28","close":34750.0},{"date":"2022-07-29","close":35200.0},{"date":"2022-08-01","close":35150.0},{"date":"2022-08-02","close":34500.0},{"date":"2022-08-03","close":36000.0},{"date":"2022-08-04","close":37600.0},{"date":"2022-08-05","close":36950.0},{"date":"2022-08-08","close":40550.0},{"date":"2022-08-09","close":39700.0},{"date":"2022-08-10","close":39450.0},{"date":"2022-08-11","close":42000.0},{"date":"2022-08-12","close":41150.0},{"date":"2022-08-16","close":40800.0},{"date":"2022-08-17","close":39800.0},{"date":"2022-08-18","close":39500.0},{"date":"2022-08-19","close":40700.0},{"date":"2022-08-22","close":41150.0},{"date":"2022-08-23","close":39700.0},{"date":"2022-08-24","close":40250.0},{"date":"2022-08-25","close":40850.0},{"date":"2022-08-26","close":41200.0},{"date":"2022-08-29","close":38400.0},{"date":"2022-08-30","close":37450.0},{"date":"2022-08-31","close":37850.0},{"date":"2022-09-01","close":36300.0},{"date":"2022-09-02","close":38250.0},{"date":"2022-09-05","close":39800.0},{"date":"2022-09-06","close":39200.0},{"date":"2022-09-07","close":39050.0},{"date":"2022-09-08","close":38750.0},{"date":"2022-09-13","close":40900.0},{"date":"2022-09-14","close":41200.0},{"date":"2022-09-15","close":39250.0},{"date":"2022-09-16","close":35850.0},{"date":"2022-09-19","close":34650.0},{"date":"2022-09-20","close":34000.0},{"date":"2022-09-21","close":33150.0},{"date":"2022-09-22","close":32550.0},{"date":"2022-09-23","close":32800.0},{"date":"2022-09-26","close":28750.0},{"date":"2022-09-27","close":27850.0},{"date":"2022-09-28","close":26000.0},{"date":"2022-09-29","close":26250.0},{"date":"2022-09-30","close":26550.0},{"date":"2022-10-04","close":27550.0},{"date":"2022-10-05","close":25750.0},{"date":"2022-10-06","close":26500.0},{"date":"2022-10-07","close":25700.0},{"date":"2022-10-11","close":24800.0},{"date":"2022-10-12","close":24100.0},{"date":"2022-10-13","close":22900.0},{"date":"2022-10-14","close":23850.0},{"date":"2022-10-17","close":22950.0},{"date":"2022-10-18","close":23850.0},{"date":"2022-10-19","close":24300.0},{"date":"2022-10-20","close":22550.0},{"date":"2022-10-21","close":21750.0},{"date":"2022-10-24","close":22500.0},{"date":"2022-10-25","close":22100.0},{"date":"2022-10-26","close":21650.0},{"date":"2022-10-27","close":22350.0},{"date":"2022-10-28","close":21750.0},{"date":"2022-10-31","close":22050.0},{"date":"2022-11-01","close":22400.0},{"date":"2022-11-02","close":22400.0},{"date":"2022-11-03","close":22050.0},{"date":"2022-11-04","close":21000.0},{"date":"2022-11-07","close":22300.0},{"date":"2022-11-08","close":23900.0},{"date":"2022-11-09","close":23700.0},{"date":"2022-11-10","close":23750.0},{"date":"2022-11-11","close":25200.0},{"date":"2022-11-14","close":24750.0},{"date":"2022-11-15","close":25450.0},{"date":"2022-11-16","close":25750.0},{"date":"2022-11-17","close":25250.0},{"date":"2022-11-18","close":25100.0},{"date":"2022-11-21","close":25100.0},{"date":"2022-11-22","close":24250.0},{"date":"2022-11-23","close":25950.0},{"date":"2022-11-24","close":27850.0},{"date":"2022-11-25","close":28150.0},{"date":"2022-11-28","close":27850.0},{"date":"2022-11-29","close":27850.0},{"date":"2022-11-30","close":27200.0},{"date":"2022-12-01","close":28750.0},{"date":"2022-12-02","close":30300.0},{"date":"2022-12-05","close":29800.0},{"date":"2022-12-06","close":29400.0},{"date":"2022-12-07","close":30900.0},{"date":"2022-12-08","close":30700.0},{"date":"2022-12-09","close":33100.0},{"date":"2022-12-12","close":35150.0},{"date":"2022-12-13","close":32800.0},{"date":"2022-12-14","close":32350.0},{"date":"2022-12-15","close":30650.0},{"date":"2022-12-16","close":31700.0},{"date":"2022-12-19","close":32550.0},{"date":"2022-12-20","close":31250.0},{"date":"2022-12-21","close":33000.0},{"date":"2022-12-22","close":31950.0},{"date":"2022-12-23","close":30200.0},{"date":"2022-12-26","close":29000.0},{"date":"2022-12-27","close":29400.0},{"date":"2022-12-28","close":29150.0},{"date":"2022-12-29","close":28550.0},{"date":"2023-01-02","close":28100.0},{"date":"2023-01-03","close":28250.0},{"date":"2023-01-04","close":27950.0},{"date":"2023-01-05","close":29000.0},{"date":"2023-01-06","close":28650.0},{"date":"2023-01-09","close":28700.0},{"date":"2023-01-10","close":28600.0},{"date":"2023-01-11","close":29850.0},{"date":"2023-01-12","close":29600.0},{"date":"2023-01-13","close":29350.0},{"date":"2023-01-16","close":30000.0},{"date":"2023-01-17","close":29800.0},{"date":"2023-01-18","close":30200.0},{"date":"2023-01-19","close":28600.0},{"date":"2023-01-20","close":28850.0},{"date":"2023-01-25","close":28850.0},{"date":"2023-01-26","close":29600.0},{"date":"2023-01-27","close":29100.0},{"date":"2023-01-30","close":29150.0},{"date":"2023-01-31","close":28050.0},{"date":"2023-02-01","close":28150.0},{"date":"2023-02-02","close":28250.0},{"date":"2023-02-03","close":28450.0},{"date":"2023-02-06","close":28050.0},{"date":"2023-02-07","close":28700.0},{"date":"2023-02-08","close":28450.0},{"date":"2023-02-09","close":28350.0},{"date":"2023-02-10","close":27300.0},{"date":"2023-02-13","close":26250.0},{"date":"2023-02-14","close":26300.0},{"date":"2023-02-15","close":25200.0},{"date":"2023-02-16","close":25750.0},{"date":"2023-02-17","close":25400.0},{"date":"2023-02-20","close":25700.0},{"date":"2023-02-21","close":26150.0},{"date":"2023-02-22","close":25150.0},{"date":"2023-02-23","close":25150.0},{"date":"2023-02-24","close":24500.0},{"date":"2023-02-27","close":24150.0},{"date":"2023-02-28","close":24200.0},{"date":"2023-03-02","close":24300.0},{"date":"2023-03-03","close":24900.0},{"date":"2023-03-06","close":24700.0},{"date":"2023-03-07","close":24500.0},{"date":"2023-03-08","close":24000.0},{"date":"2023-03-09","close":23950.0},{"date":"2023-03-10","close":24500.0},{"date":"2023-03-13","close":25000.0},{"date":"2023-03-14","close":23750.0},{"date":"2023-03-15","close":24100.0},{"date":"2023-03-16","close":23450.0},{"date":"2023-03-17","close":23800.0},{"date":"2023-03-20","close":23950.0},{"date":"2023-03-21","close":23650.0},{"date":"2023-03-22","close":23650.0},{"date":"2023-03-23","close":23350.0},{"date":"2023-03-24","close":23400.0},{"date":"2023-03-27","close":22750.0},{"date":"2023-03-28","close":23250.0},{"date":"2023-03-29","close":22650.0},{"date":"2023-03-30","close":22700.0},{"date":"2023-03-31","close":22450.0},{"date":"2023-04-03","close":22100.0},{"date":"2023-04-04","close":22900.0},{"date":"2023-04-05","close":22600.0},{"date":"2023-04-06","close":22450.0},{"date":"2023-04-07","close":22750.0},{"date":"2023-04-10","close":22050.0},{"date":"2023-04-11","close":22050.0},{"date":"2023-04-12","close":22850.0},{"date":"2023-04-13","close":23050.0},{"date":"2023-04-14","close":22850.0},{"date":"2023-04-17","close":23050.0},{"date":"2023-04-18","close":23850.0},{"date":"2023-04-19","close":24150.0},{"date":"2023-04-20","close":23850.0},{"date":"2023-04-21","close":23400.0},{"date":"2023-04-24","close":23150.0},{"date":"2023-04-25","close":23800.0},{"date":"2023-04-26","close":24550.0},{"date":"2023-04-27","close":24600.0},{"date":"2023-04-28","close":24300.0},{"date":"2023-05-02","close":24550.0},{"date":"2023-05-03","close":24550.0},{"date":"2023-05-04","close":24000.0},{"date":"2023-05-08","close":23350.0},{"date":"2023-05-09","close":22250.0},{"date":"2023-05-10","close":22300.0},{"date":"2023-05-11","close":22650.0},{"date":"2023-05-12","close":22700.0},{"date":"2023-05-15","close":22750.0},{"date":"2023-05-16","close":22850.0},{"date":"2023-05-17","close":23600.0},{"date":"2023-05-18","close":23050.0},{"date":"2023-05-19","close":23550.0},{"date":"2023-05-22","close":23150.0},{"date":"2023-05-23","close":23000.0},{"date":"2023-05-24","close":22550.0},{"date":"2023-05-25","close":22400.0},{"date":"2023-05-26","close":22300.0},{"date":"2023-05-30","close":23700.0},{"date":"2023-05-31","close":22450.0},{"date":"2023-06-01","close":22600.0},{"date":"2023-06-02","close":22650.0},{"date":"2023-06-05","close":23000.0},{"date":"2023-06-07","close":22500.0},{"date":"2023-06-08","close":22300.0},{"date":"2023-06-09","close":22450.0},{"date":"2023-06-12","close":21400.0},{"date":"2023-06-13","close":20950.0},{"date":"2023-06-14","close":20000.0},{"date":"2023-06-15","close":18820.0},{"date":"2023-06-16","close":19100.0},{"date":"2023-06-19","close":18360.0},{"date":"2023-06-20","close":18740.0},{"date":"2023-06-21","close":17530.0},{"date":"2023-06-22","close":17000.0},{"date":"2023-06-23","close":16960.0},{"date":"2023-06-26","close":16550.0},{"date":"2023-06-27","close":16610.0},{"date":"2023-06-28","close":16960.0},{"date":"2023-06-29","close":16810.0},{"date":"2023-06-30","close":17120.0},{"date":"2023-07-03","close":17300.0},{"date":"2023-07-04","close":16300.0},{"date":"2023-07-05","close":15700.0},{"date":"2023-07-06","close":15580.0},{"date":"2023-07-07","close":14850.0},{"date":"2023-07-10","close":15400.0},{"date":"2023-07-11","close":15540.0},{"date":"2023-07-12","close":15650.0},{"date":"2023-07-13","close":16590.0},{"date":"2023-07-14","close":16150.0},{"date":"2023-07-17","close":16390.0},{"date":"2023-07-18","close":16000.0},{"date":"2023-07-19","close":16080.0},{"date":"2023-07-20","close":15910.0},{"date":"2023-07-21","close":15950.0},{"date":"2023-07-24","close":15380.0},{"date":"2023-07-25","close":15680.0},{"date":"2023-07-26","close":15010.0},{"date":"2023-07-27","close":15540.0},{"date":"2023-07-28","close":16980.0},{"date":"2023-07-31","close":16300.0},{"date":"2023-08-01","close":17750.0},{"date":"2023-08-02","close":17400.0},{"date":"2023-08-03","close":17710.0},{"date":"2023-08-04","close":17750.0},{"date":"2023-08-07","close":18150.0},{"date":"2023-08-08","close":16990.0},{"date":"2023-08-09","close":16640.0},{"date":"2023-08-10","close":17690.0},{"date":"2023-08-11","close":17500.0},{"date":"2023-08-14","close":17670.0},{"date":"2023-08-16","close":17020.0},{"date":"2023-08-17","close":16400.0},{"date":"2023-08-18","close":15860.0},{"date":"2023-08-21","close":15770.0},{"date":"2023-08-22","close":15520.0},{"date":"2023-08-23","close":15130.0},{"date":"2023-08-24","close":15210.0},{"date":"2023-08-25","close":14950.0},{"date":"2023-08-28","close":15250.0},{"date":"2023-08-29","close":15500.0},{"date":"2023-08-30","close":16050.0},{"date":"2023-08-31","close":16020.0},{"date":"2023-09-01","close":15640.0},{"date":"2023-09-04","close":15730.0},{"date":"2023-09-05","close":15900.0},{"date":"2023-09-06","close":15550.0},{"date":"2023-09-07","close":15390.0},{"date":"2023-09-08","close":15410.0},{"date":"2023-09-11","close":15200.0},{"date":"2023-09-12","close":15490.0},{"date":"2023-09-13","close":15110.0},{"date":"2023-09-14","close":15190.0},{"date":"2023-09-15","close":14920.0},{"date":"2023-09-18","close":14750.0},{"date":"2023-09-19","close":14800.0},{"date":"2023-09-20","close":14700.0},{"date":"2023-09-21","close":14650.0},{"date":"2023-09-22","close":14430.0},{"date":"2023-09-25","close":13840.0},{"date":"2023-09-26","close":13350.0},{"date":"2023-09-27","close":13700.0},{"date":"2023-10-04","close":12520.0},{"date":"2023-10-05","close":12140.0},{"date":"2023-10-06","close":12080.0},{"date":"2023-10-10","close":12020.0},{"date":"2023-10-11","close":12240.0},{"date":"2023-10-12","close":12570.0},{"date":"2023-10-13","close":12250.0},{"date":"2023-10-16","close":11960.0},{"date":"2023-10-17","close":11960.0},{"date":"2023-10-18","close":11700.0},{"date":"2023-10-19","close":11230.0},{"date":"2023-10-20","close":11220.0},{"date":"2023-10-23","close":11200.0},{"date":"2023-10-24","close":11100.0},{"date":"2023-10-25","close":11410.0},{"date":"2023-10-26","close":10570.0},{"date":"2023-10-27","close":10610.0},{"date":"2023-10-30","close":10920.0},{"date":"2023-10-31","close":11470.0},{"date":"2023-11-01","close":12580.0},{"date":"2023-11-02","close":12740.0},{"date":"2023-11-03","close":12370.0},{"date":"2023-11-06","close":12800.0},{"date":"2023-11-07","close":12650.0},{"date":"2023-11-08","close":13280.0},{"date":"2023-11-09","close":13260.0},{"date":"2023-11-10","close":12800.0},{"date":"2023-11-13","close":12810.0},{"date":"2023-11-14","close":13300.0},{"date":"2023-11-15","close":13580.0},{"date":"2023-11-16","close":14110.0},{"date":"2023-11-17","close":14000.0},{"date":"2023-11-20","close":13940.0},{"date":"2023-11-21","close":13950.0},{"date":"2023-11-22","close":14190.0},{"date":"2023-11-23","close":14970.0},{"date":"2023-11-24","close":15120.0},{"date":"2023-11-27","close":16680.0},{"date":"2023-11-28","close":15930.0},{"date":"2023-11-29","close":16060.0},{"date":"2023-11-30","close":16630.0},{"date":"2023-12-01","close":17800.0},{"date":"2023-12-04","close":16630.0},{"date":"2023-12-05","close":15950.0},{"date":"2023-12-06","close":15870.0},{"date":"2023-12-07","close":15290.0},{"date":"2023-12-08","close":15660.0},{"date":"2023-12-11","close":15960.0},{"date":"2023-12-12","close":15470.0},{"date":"2023-12-13","close":15000.0},{"date":"2023-12-14","close":15900.0},{"date":"2023-12-15","close":16340.0},{"date":"2023-12-18","close":16310.0},{"date":"2023-12-19","close":16120.0},{"date":"2023-12-20","close":15760.0},{"date":"2023-12-21","close":15190.0},{"date":"2023-12-22","close":15860.0},{"date":"2023-12-26","close":15170.0},{"date":"2023-12-27","close":15200.0},{"date":"2023-12-28","close":15260.0},{"date":"2024-01-02","close":15100.0},{"date":"2024-01-03","close":15040.0},{"date":"2024-01-04","close":14940.0},{"date":"2024-01-05","close":14610.0},{"date":"2024-01-08","close":14940.0},{"date":"2024-01-09","close":14880.0},{"date":"2024-01-10","close":14630.0},{"date":"2024-01-11","close":14190.0},{"date":"2024-01-12","close":13940.0},{"date":"2024-01-15","close":13840.0},{"date":"2024-01-16","close":13450.0},{"date":"2024-01-17","close":13030.0},{"date":"2024-01-18","close":13080.0},{"date":"2024-01-19","close":12920.0},{"date":"2024-01-22","close":12860.0},{"date":"2024-01-23","close":12710.0},{"date":"2024-01-24","close":13010.0},{"date":"2024-01-25","close":12970.0},{"date":"2024-01-26","close":12980.0},{"date":"2024-01-29","close":12670.0},{"date":"2024-01-30","close":12510.0},{"date":"2024-01-31","close":12100.0},{"date":"2024-02-01","close":12030.0},{"date":"2024-02-02","close":12290.0},{"date":"2024-02-05","close":12020.0},{"date":"2024-02-06","close":12290.0},{"date":"2024-02-07","close":12780.0},{"date":"2024-02-08","close":12510.0},{"date":"2024-02-13","close":12780.0},{"date":"2024-02-14","close":12980.0},{"date":"2024-02-15","close":12940.0},{"date":"2024-02-16","close":12960.0},{"date":"2024-02-19","close":13250.0},{"date":"2024-02-20","close":13240.0},{"date":"2024-02-21","close":13390.0},{"date":"2024-02-22","close":13240.0},{"date":"2024-02-23","close":13200.0},{"date":"2024-02-26","close":13220.0},{"date":"2024-02-27","close":12730.0},{"date":"2024-02-28","close":12900.0},{"date":"2024-02-29","close":12630.0},{"date":"2024-03-04","close":12480.0},{"date":"2024-03-05","close":12160.0},{"date":"2024-03-06","close":12210.0},{"date":"2024-03-07","close":12300.0},{"date":"2024-03-08","close":12720.0},{"date":"2024-03-11","close":12530.0},{"date":"2024-03-12","close":12560.0},{"date":"2024-03-13","close":12550.0},{"date":"2024-03-14","close":12470.0},{"date":"2024-03-15","close":13030.0},{"date":"2024-03-18","close":13620.0},{"date":"2024-03-19","close":13730.0},{"date":"2024-03-20","close":13630.0},{"date":"2024-03-21","close":13480.0},{"date":"2024-03-22","close":13930.0},{"date":"2024-03-25","close":14200.0},{"date":"2024-03-26","close":13980.0},{"date":"2024-03-27","close":14180.0},{"date":"2024-03-28","close":13960.0},{"date":"2024-03-29","close":13820.0},{"date":"2024-04-01","close":14390.0},{"date":"2024-04-02","close":14040.0},{"date":"2024-04-03","close":14300.0},{"date":"2024-04-04","close":14290.0},{"date":"2024-04-05","close":13950.0},{"date":"2024-04-08","close":14220.0},{"date":"2024-04-09","close":14200.0},{"date":"2024-04-11","close":14660.0},{"date":"2024-04-12","close":14110.0},{"date":"2024-04-15","close":14220.0},{"date":"2024-04-16","close":14070.0},{"date":"2024-04-17","close":13940.0},{"date":"2024-04-18","close":14330.0},{"date":"2024-04-19","close":14600.0},{"date":"2024-04-22","close":14440.0},{"date":"2024-04-23","close":14440.0},{"date":"2024-04-24","close":14380.0},{"date":"2024-04-25","close":13920.0},{"date":"2024-04-26","close":13460.0},{"date":"2024-04-29","close":13660.0},{"date":"2024-04-30","close":13430.0},{"date":"2024-05-02","close":13200.0},{"date":"2024-05-03","close":13260.0},{"date":"2024-05-07","close":13080.0},{"date":"2024-05-08","close":13060.0},{"date":"2024-05-09","close":12950.0},{"date":"2024-05-10","close":13310.0},{"date":"2024-05-13","close":12850.0},{"date":"2024-05-14","close":12850.0},{"date":"2024-05-16","close":12830.0},{"date":"2024-05-17","close":12840.0},{"date":"2024-05-20","close":12670.0},{"date":"2024-05-21","close":12530.0},{"date":"2024-05-22","close":12410.0},{"date":"2024-05-23","close":12680.0},{"date":"2024-05-24","close":12680.0},{"date":"2024-05-27","close":12830.0},{"date":"2024-05-28","close":12680.0},{"date":"2024-05-29","close":12570.0},{"date":"2024-05-30","close":12510.0},{"date":"2024-05-31","close":12870.0},{"date":"2024-06-03","close":12760.0},{"date":"2024-06-04","close":12690.0},{"date":"2024-06-05","close":12570.0},{"date":"2024-06-07","close":12490.0},{"date":"2024-06-10","close":12480.0},{"date":"2024-06-11","close":12500.0},{"date":"2024-06-12","close":12470.0},{"date":"2024-06-13","close":12300.0},{"date":"2024-06-14","close":12100.0},{"date":"2024-06-17","close":12040.0},{"date":"2024-06-18","close":12030.0},{"date":"2024-06-19","close":12030.0},{"date":"2024-06-20","close":12030.0},{"date":"2024-06-21","close":11980.0},{"date":"2024-06-24","close":11630.0},{"date":"2024-06-25","close":11670.0},{"date":"2024-06-26","close":11690.0},{"date":"2024-06-27","close":11530.0},{"date":"2024-06-28","close":11200.0},{"date":"2024-07-01","close":11220.0},{"date":"2024-07-02","close":11160.0},{"date":"2024-07-03","close":10970.0},{"date":"2024-07-04","close":10990.0},{"date":"2024-07-05","close":11190.0},{"date":"2024-07-08","close":11140.0},{"date":"2024-07-09","close":10990.0},{"date":"2024-07-10","close":10830.0},{"date":"2024-07-11","close":10790.0},{"date":"2024-07-12","close":10760.0},{"date":"2024-07-15","close":10620.0},{"date":"2024-07-16","close":10510.0},{"date":"2024-07-17","close":10430.0},{"date":"2024-07-18","close":10280.0},{"date":"2024-07-19","close":10300.0},{"date":"2024-07-22","close":10000.0},{"date":"2024-07-23","close":9540.0},{"date":"2024-07-24","close":9590.0},{"date":"2024-07-25","close":9470.0},{"date":"2024-07-26","close":9380.0},{"date":"2024-07-29","close":9420.0},{"date":"2024-07-30","close":9140.0},{"date":"2024-07-31","close":9140.0},{"date":"2024-08-01","close":9430.0},{"date":"2024-08-02","close":9120.0},{"date":"2024-08-05","close":8280.0},{"date":"2024-08-06","close":8560.0},{"date":"2024-08-07","close":9140.0},{"date":"2024-08-08","close":9070.0},{"date":"2024-08-09","close":9030.0},{"date":"2024-08-12","close":9190.0},{"date":"2024-08-13","close":9040.0},{"date":"2024-08-14","close":9190.0},{"date":"2024-08-16","close":9050.0},{"date":"2024-08-19","close":9060.0},{"date":"2024-08-20","close":9250.0},{"date":"2024-08-21","close":9360.0},{"date":"2024-08-22","close":9440.0},{"date":"2024-08-23","close":9510.0},{"date":"2024-08-26","close":9800.0},{"date":"2024-08-27","close":10110.0},{"date":"2024-08-28","close":10220.0},{"date":"2024-08-29","close":10100.0},{"date":"2024-08-30","close":10320.0},{"date":"2024-09-02","close":10260.0},{"date":"2024-09-03","close":10300.0},{"date":"2024-09-04","close":9790.0},{"date":"2024-09-05","close":9830.0},{"date":"2024-09-06","close":9590.0},{"date":"2024-09-09","close":9500.0},{"date":"2024-09-10","close":9390.0},{"date":"2024-09-11","close":9250.0},{"date":"2024-09-12","close":9280.0},{"date":"2024-09-13","close":9340.0},{"date":"2024-09-19","close":9560.0},{"date":"2024-09-20","close":9730.0},{"date":"2024-09-23","close":10650.0},{"date":"2024-09-24","close":11100.0},{"date":"2024-09-25","close":10140.0},{"date":"2024-09-26","close":11030.0},{"date":"2024-09-27","close":10800.0},{"date":"2024-09-30","close":10410.0},{"date":"2024-10-02","close":10130.0},{"date":"2024-10-04","close":9810.0},{"date":"2024-10-07","close":9900.0},{"date":"2024-10-08","close":9800.0},{"date":"2024-10-10","close":10180.0},{"date":"2024-10-11","close":10140.0},{"date":"2024-10-14","close":10390.0},{"date":"2024-10-15","close":10550.0},{"date":"2024-10-16","close":10390.0},{"date":"2024-10-17","close":10420.0},{"date":"2024-10-18","close":10250.0},{"date":"2024-10-21","close":10550.0},{"date":"2024-10-22","close":10550.0},{"date":"2024-10-23","close":10310.0},{"date":"2024-10-24","close":10200.0},{"date":"2024-10-25","close":10620.0},{"date":"2024-10-28","close":9620.0},{"date":"2024-10-29","close":9500.0},{"date":"2024-10-30","close":9330.0},{"date":"2024-10-31","close":9100.0},{"date":"2024-11-01","close":9100.0},{"date":"2024-11-04","close":9210.0},{"date":"2024-11-05","close":9290.0},{"date":"2024-11-06","close":9030.0},{"date":"2024-11-07","close":9000.0},{"date":"2024-11-08","close":8870.0},{"date":"2024-11-11","close":8680.0},{"date":"2024-11-12","close":8290.0},{"date":"2024-11-13","close":8080.0},{"date":"2024-11-14","close":8090.0},{"date":"2024-11-15","close":8250.0},{"date":"2024-11-18","close":8540.0},{"date":"2024-11-19","close":8950.0},{"date":"2024-11-20","close":9030.0},{"date":"2024-11-21","close":9000.0},{"date":"2024-11-22","close":9010.0},{"date":"2024-11-25","close":9400.0},{"date":"2024-11-26","close":9240.0},{"date":"2024-11-27","close":9400.0},{"date":"2024-11-28","close":9400.0},{"date":"2024-11-29","close":9210.0},{"date":"2024-12-02","close":9100.0},{"date":"2024-12-03","close":9020.0},{"date":"2024-12-04","close":9150.0},{"date":"2024-12-05","close":8710.0},{"date":"2024-12-06","close":8480.0},{"date":"2024-12-09","close":7920.0},{"date":"2024-12-10","close":8510.0},{"date":"2024-12-11","close":9170.0},{"date":"2024-12-12","close":9040.0},{"date":"2024-12-13","close":9570.0},{"date":"2024-12-16","close":9510.0},{"date":"2024-12-17","close":9510.0},{"date":"2024-12-18","close":9490.0},{"date":"2024-12-19","close":9120.0},{"date":"2024-12-20","close":9180.0},{"date":"2024-12-23","close":9710.0},{"date":"2024-12-24","close":9300.0},{"date":"2024-12-26","close":9140.0},{"date":"2024-12-27","close":8690.0},{"date":"2024-12-30","close":8800.0},{"date":"2025-01-02","close":8600.0},{"date":"2025-01-03","close":8570.0},{"date":"2025-01-06","close":8740.0},{"date":"2025-01-07","close":8530.0},{"date":"2025-01-08","close":8510.0},{"date":"2025-01-09","close":8360.0},{"date":"2025-01-10","close":8420.0},{"date":"2025-01-13","close":8280.0},{"date":"2025-01-14","close":8370.0},{"date":"2025-01-15","close":8270.0},{"date":"2025-01-16","close":8170.0},{"date":"2025-01-17","close":8150.0},{"date":"2025-01-20","close":8140.0},{"date":"2025-01-21","close":8040.0},{"date":"2025-01-22","close":8060.0},{"date":"2025-01-23","close":8000.0},{"date":"2025-01-24","close":8000.0},{"date":"2025-01-31","close":7840.0},{"date":"2025-02-03","close":7500.0},{"date":"2025-02-04","close":7510.0},{"date":"2025-02-05","close":7860.0},{"date":"2025-02-06","close":8020.0},{"date":"2025-02-07","close":8300.0},{"date":"2025-02-10","close":8240.0},{"date":"2025-02-11","close":8300.0},{"date":"2025-02-12","close":8140.0},{"date":"2025-02-13","close":8050.0},{"date":"2025-02-14","close":8250.0},{"date":"2025-02-17","close":8090.0},{"date":"2025-02-18","close":8100.0},{"date":"2025-02-19","close":8170.0},{"date":"2025-02-20","close":10190.0},{"date":"2025-02-21","close":9790.0},{"date":"2025-02-24","close":9930.0},{"date":"2025-02-25","close":10310.0},{"date":"2025-02-26","close":10200.0},{"date":"2025-02-27","close":10290.0},{"date":"2025-02-28","close":10350.0},{"date":"2025-03-04","close":9250.0},{"date":"2025-03-05","close":9060.0},{"date":"2025-03-06","close":9270.0},{"date":"2025-03-07","close":9270.0},{"date":"2025-03-10","close":8880.0},{"date":"2025-03-11","close":8600.0},{"date":"2025-03-12","close":8660.0},{"date":"2025-03-13","close":8670.0},{"date":"2025-03-14","close":8420.0},{"date":"2025-03-17","close":8470.0},{"date":"2025-03-18","close":8370.0},{"date":"2025-03-19","close":8420.0},{"date":"2025-03-20","close":8320.0},{"date":"2025-03-21","close":8600.0},{"date":"2025-03-24","close":8370.0},{"date":"2025-03-25","close":8400.0},{"date":"2025-03-26","close":8200.0},{"date":"2025-03-27","close":8510.0},{"date":"2025-03-28","close":8140.0},{"date":"2025-03-31","close":7910.0},{"date":"2025-04-01","close":8070.0},{"date":"2025-04-02","close":7940.0},{"date":"2025-04-03","close":8240.0},{"date":"2025-04-04","close":8520.0},{"date":"2025-04-07","close":7970.0},{"date":"2025-04-08","close":7980.0},{"date":"2025-04-09","close":7650.0},{"date":"2025-04-10","close":7720.0},{"date":"2025-04-11","close":8100.0},{"date":"2025-04-14","close":8130.0},{"date":"2025-04-15","close":8190.0},{"date":"2025-04-16","close":8060.0},{"date":"2025-04-17","close":8300.0},{"date":"2025-04-18","close":8440.0},{"date":"2025-04-21","close":8450.0},{"date":"2025-04-22","close":8400.0},{"date":"2025-04-23","close":8440.0},{"date":"2025-04-24","close":8370.0},{"date":"2025-04-25","close":8750.0},{"date":"2025-04-28","close":8780.0},{"date":"2025-04-29","close":9180.0},{"date":"2025-04-30","close":9600.0},{"date":"2025-05-02","close":9560.0},{"date":"2025-05-07","close":9400.0},{"date":"2025-05-08","close":9760.0},{"date":"2025-05-09","close":9640.0},{"date":"2025-05-12","close":9300.0},{"date":"2025-05-13","close":9530.0},{"date":"2025-05-14","close":9540.0},{"date":"2025-05-15","close":9260.0},{"date":"2025-05-16","close":9170.0},{"date":"2025-05-19","close":9480.0},{"date":"2025-05-20","close":9650.0},{"date":"2025-05-21","close":9830.0},{"date":"2025-05-22","close":9890.0},{"date":"2025-05-23","close":9970.0},{"date":"2025-05-26","close":10290.0},{"date":"2025-05-27","close":10660.0},{"date":"2025-05-28","close":11200.0},{"date":"2025-05-29","close":11310.0},{"date":"2025-05-30","close":12180.0},{"date":"2025-06-02","close":12050.0},{"date":"2025-06-04","close":12800.0},{"date":"2025-06-05","close":12320.0},{"date":"2025-06-09","close":12210.0},{"date":"2025-06-10","close":13480.0},{"date":"2025-06-11","close":12410.0},{"date":"2025-06-12","close":12680.0},{"date":"2025-06-13","close":12210.0},{"date":"2025-06-16","close":12210.0},{"date":"2025-06-17","close":12560.0},{"date":"2025-06-18","close":12230.0},{"date":"2025-06-19","close":12490.0},{"date":"2025-06-20","close":13120.0},{"date":"2025-06-23","close":13470.0},{"date":"2025-06-24","close":13640.0},{"date":"2025-06-25","close":13230.0},{"date":"2025-06-26","close":12630.0},{"date":"2025-06-27","close":12090.0},{"date":"2025-06-30","close":12020.0},{"date":"2025-07-01","close":11780.0},{"date":"2025-07-02","close":11480.0},{"date":"2025-07-03","close":11560.0},{"date":"2025-07-04","close":11400.0},{"date":"2025-07-07","close":11320.0},{"date":"2025-07-08","close":11140.0},{"date":"2025-07-09","close":11220.0},{"date":"2025-07-10","close":11110.0},{"date":"2025-07-11","close":11330.0},{"date":"2025-07-14","close":10990.0},{"date":"2025-07-15","close":11020.0},{"date":"2025-07-16","close":10790.0},{"date":"2025-07-17","close":10820.0},{"date":"2025-07-18","close":10780.0},{"date":"2025-07-21","close":10680.0},{"date":"2025-07-22","close":10600.0},{"date":"2025-07-23","close":10530.0},{"date":"2025-07-24","close":10230.0},{"date":"2025-07-25","close":10170.0},{"date":"2025-07-28","close":9920.0},{"date":"2025-07-29","close":10020.0},{"date":"2025-07-30","close":9970.0},{"date":"2025-07-31","close":10260.0},{"date":"2025-08-01","close":9940.0},{"date":"2025-08-04","close":9970.0},{"date":"2025-08-05","close":9990.0},{"date":"2025-08-06","close":10210.0},{"date":"2025-08-07","close":10880.0},{"date":"2025-08-08","close":10960.0},{"date":"2025-08-11","close":10970.0},{"date":"2025-08-12","close":10460.0},{"date":"2025-08-13","close":10290.0},{"date":"2025-08-14","close":10420.0},{"date":"2025-08-18","close":10260.0},{"date":"2025-08-19","close":10670.0},{"date":"2025-08-20","close":10600.0},{"date":"2025-08-21","close":10610.0},{"date":"2025-08-22","close":10420.0},{"date":"2025-08-25","close":10640.0},{"date":"2025-08-26","close":10690.0},{"date":"2025-08-27","close":10510.0},{"date":"2025-08-28","close":10190.0},{"date":"2025-08-29","close":9930.0},{"date":"2025-09-01","close":10020.0},{"date":"2025-09-02","close":9940.0},{"date":"2025-09-03","close":9760.0},{"date":"2025-09-04","close":9970.0},{"date":"2025-09-05","close":10430.0},{"date":"2025-09-08","close":10570.0},{"date":"2025-09-09","close":10540.0},{"date":"2025-09-10","close":10830.0},{"date":"2025-09-11","close":11290.0},{"date":"2025-09-12","close":11200.0},{"date":"2025-09-15","close":11460.0},{"date":"2025-09-16","close":11400.0},{"date":"2025-09-17","close":11260.0},{"date":"2025-09-18","close":11330.0},{"date":"2025-09-19","close":11350.0},{"date":"2025-09-22","close":11370.0},{"date":"2025-09-23","close":11330.0},{"date":"2025-09-24","close":11120.0},{"date":"2025-09-25","close":10920.0},{"date":"2025-09-26","close":10550.0},{"date":"2025-09-29","close":10690.0},{"date":"2025-09-30","close":10500.0},{"date":"2025-10-01","close":10850.0},{"date":"2025-10-02","close":10250.0},{"date":"2025-10-10","close":10000.0},{"date":"2025-10-13","close":9990.0},{"date":"2025-10-14","close":9980.0},{"date":"2025-10-15","close":10030.0},{"date":"2025-10-16","close":9660.0},{"date":"2025-10-17","close":9490.0},{"date":"2025-10-20","close":9470.0},{"date":"2025-10-21","close":9510.0},{"date":"2025-10-22","close":9310.0},{"date":"2025-10-23","close":9110.0},{"date":"2025-10-24","close":9210.0},{"date":"2025-10-27","close":10110.0},{"date":"2025-10-28","close":10180.0},{"date":"2025-10-29","close":10090.0},{"date":"2025-10-30","close":10040.0},{"date":"2025-10-31","close":9990.0},{"date":"2025-11-03","close":9250.0},{"date":"2025-11-04","close":9170.0},{"date":"2025-11-05","close":8700.0},{"date":"2025-11-06","close":8780.0},{"date":"2025-11-07","close":8900.0},{"date":"2025-11-10","close":9700.0},{"date":"2025-11-11","close":9310.0},{"date":"2025-11-12","close":9520.0},{"date":"2025-11-13","close":9510.0},{"date":"2025-11-14","close":9490.0},{"date":"2025-11-17","close":9280.0},{"date":"2025-11-18","close":9330.0},{"date":"2025-11-19","close":9300.0},{"date":"2025-11-20","close":9380.0},{"date":"2025-11-21","close":9110.0},{"date":"2025-11-24","close":9150.0},{"date":"2025-11-25","close":8860.0},{"date":"2025-11-26","close":9400.0},{"date":"2025-11-27","close":9400.0},{"date":"2025-11-28","close":9470.0},{"date":"2025-12-01","close":9640.0},{"date":"2025-12-02","close":9770.0},{"date":"2025-12-03","close":9620.0},{"date":"2025-12-04","close":9600.0},{"date":"2025-12-05","close":9600.0},{"date":"2025-12-08","close":9420.0},{"date":"2025-12-09","close":9280.0},{"date":"2025-12-10","close":9500.0},{"date":"2025-12-11","close":9820.0},{"date":"2025-12-12","close":9910.0},{"date":"2025-12-15","close":9980.0},{"date":"2025-12-16","close":9900.0},{"date":"2025-12-17","close":9900.0},{"date":"2025-12-18","close":9900.0},{"date":"2025-12-19","close":9910.0},{"date":"2025-12-22","close":10030.0},{"date":"2025-12-23","close":10030.0},{"date":"2025-12-24","close":9880.0},{"date":"2025-12-26","close":9730.0},{"date":"2025-12-29","close":9820.0},{"date":"2025-12-30","close":9700.0},{"date":"2026-01-02","close":9940.0},{"date":"2026-01-05","close":9590.0},{"date":"2026-01-06","close":8250.0},{"date":"2026-01-07","close":7800.0},{"date":"2026-01-08","close":6550.0},{"date":"2026-01-09","close":6300.0},{"date":"2026-01-12","close":6650.0},{"date":"2026-01-13","close":6500.0},{"date":"2026-01-14","close":6750.0},{"date":"2026-01-15","close":6750.0},{"date":"2026-01-16","close":6720.0},{"date":"2026-01-19","close":6600.0},{"date":"2026-01-20","close":6690.0},{"date":"2026-01-21","close":6500.0},{"date":"2026-01-22","close":6560.0},{"date":"2026-01-23","close":6800.0},{"date":"2026-01-26","close":7370.0},{"date":"2026-01-27","close":7510.0},{"date":"2026-01-28","close":7470.0},{"date":"2026-01-29","close":7350.0},{"date":"2026-01-30","close":7100.0},{"date":"2026-02-02","close":6940.0},{"date":"2026-02-03","close":7080.0},{"date":"2026-02-04","close":7100.0},{"date":"2026-02-05","close":7200.0},{"date":"2026-02-06","close":7010.0},{"date":"2026-02-09","close":7300.0},{"date":"2026-02-10","close":7340.0},{"date":"2026-02-11","close":7200.0},{"date":"2026-02-12","close":7240.0},{"date":"2026-02-13","close":7240.0},{"date":"2026-02-19","close":7520.0},{"date":"2026-02-20","close":7360.0},{"date":"2026-02-23","close":7440.0},{"date":"2026-02-24","close":7340.0},{"date":"2026-02-25","close":7280.0},{"date":"2026-02-26","close":7050.0},{"date":"2026-02-27","close":6970.0},{"date":"2026-03-03","close":6790.0},{"date":"2026-03-04","close":6010.0},{"date":"2026-03-05","close":6600.0},{"date":"2026-03-06","close":6620.0},{"date":"2026-03-09","close":6370.0},{"date":"2026-03-10","close":6420.0},{"date":"2026-03-11","close":6470.0},{"date":"2026-03-12","close":6610.0},{"date":"2026-03-13","close":6820.0},{"date":"2026-03-16","close":7040.0},{"date":"2026-03-17","close":6900.0},{"date":"2026-03-18","close":6850.0},{"date":"2026-03-19","close":6810.0},{"date":"2026-03-20","close":6770.0},{"date":"2026-03-23","close":6560.0},{"date":"2026-03-24","close":6430.0},{"date":"2026-03-25","close":6340.0},{"date":"2026-03-26","close":6180.0},{"date":"2026-03-27","close":6040.0},{"date":"2026-03-30","close":5940.0},{"date":"2026-03-31","close":5700.0},{"date":"2026-04-01","close":5950.0},{"date":"2026-04-02","close":5680.0},{"date":"2026-04-03","close":5540.0},{"date":"2026-04-06","close":5320.0},{"date":"2026-04-07","close":5290.0},{"date":"2026-04-08","close":5500.0},{"date":"2026-04-09","close":5980.0},{"date":"2026-04-10","close":5890.0},{"date":"2026-04-13","close":5880.0},{"date":"2026-04-14","close":6020.0},{"date":"2026-04-15","close":5800.0},{"date":"2026-04-16","close":5930.0},{"date":"2026-04-17","close":5970.0},{"date":"2026-04-20","close":6200.0},{"date":"2026-04-21","close":6150.0},{"date":"2026-04-22","close":6070.0},{"date":"2026-04-23","close":5900.0},{"date":"2026-04-24","close":6020.0},{"date":"2026-04-27","close":6000.0},{"date":"2026-04-28","close":5910.0},{"date":"2026-04-29","close":6040.0},{"date":"2026-04-30","close":6050.0},{"date":"2026-05-04","close":5990.0},{"date":"2026-05-06","close":5800.0},{"date":"2026-05-07","close":5750.0},{"date":"2026-05-08","close":5940.0},{"date":"2026-05-11","close":5770.0},{"date":"2026-05-12","close":5270.0},{"date":"2026-05-13","close":5350.0},{"date":"2026-05-14","close":5450.0},{"date":"2026-05-15","close":5330.0},{"date":"2026-05-18","close":5240.0},{"date":"2026-05-19","close":5970.0},{"date":"2026-05-20","close":5610.0},{"date":"2026-05-21","close":5880.0},{"date":"2026-05-22","close":6380.0},{"date":"2026-05-26","close":5530.0},{"date":"2026-05-27","close":5120.0},{"date":"2026-05-28","close":5080.0},{"date":"2026-05-29","close":5160.0},{"date":"2026-06-01","close":5000.0},{"date":"2026-06-02","close":4740.0},{"date":"2026-06-04","close":4710.0},{"date":"2026-06-05","close":4795.0},{"date":"2026-06-08","close":4600.0},{"date":"2026-06-09","close":4560.0},{"date":"2026-06-10","close":4410.0},{"date":"2026-06-11","close":4440.0},{"date":"2026-06-12","close":4995.0},{"date":"2026-06-15","close":4995.0},{"date":"2026-06-16","close":4995.0},{"date":"2026-06-17","close":4995.0},{"date":"2026-06-18","close":4995.0},{"date":"2026-06-19","close":4995.0},{"date":"2026-06-22","close":4995.0},{"date":"2026-06-23","close":4995.0},{"date":"2026-06-24","close":4995.0},{"date":"2026-06-25","close":4995.0},{"date":"2026-06-26","close":4995.0},{"date":"2026-06-29","close":4995.0},{"date":"2026-06-30","close":4995.0},{"date":"2026-07-01","close":3500.0},{"date":"2026-07-02","close":2450.0},{"date":"2026-07-03","close":1742.0},{"date":"2026-07-06","close":1600.0},{"date":"2026-07-07","close":1220.0},{"date":"2026-07-08","close":1295.0},{"date":"2026-07-09","close":1300.0},{"date":"2026-07-10","close":1520.0},{"date":"2026-07-13","close":1976.0},{"date":"2026-07-14","close":1702.0},{"date":"2026-07-15","close":1620.0},{"date":"2026-07-16","close":1493.0},{"date":"2026-07-20","close":1868.0},{"date":"2026-07-21","close":1656.0},{"date":"2026-07-22","close":1636.0},{"date":"2026-07-23","close":1657.0},{"date":"2026-07-24","close":1612.0},{"date":"2026-07-27","close":1497.0},{"date":"2026-07-28","close":1457.0},{"date":"2026-07-29","close":1419.0},{"date":"2026-07-30","close":1418.0},{"date":"2026-07-31","close":1676.0},{"date":"2026-08-03","close":1642.0},{"date":"2026-08-04","close":1685.0},{"date":"2026-08-05","close":1742.0},{"date":"2026-08-06","close":1681.0},{"date":"2026-08-07","close":1627.0},{"date":"2026-08-10","close":1661.0},{"date":"2026-08-11","close":1620.0},{"date":"2026-08-12","close":1630.0},{"date":"2026-08-13","close":1638.0},{"date":"2026-08-14","close":1634.0},{"date":"2026-08-18","close":1520.0},{"date":"2026-08-19","close":1529.0},{"date":"2026-08-20","close":1530.0},{"date":"2026-08-21","close":1558.0},{"date":"2026-08-24","close":1601.0},{"date":"2026-08-25","close":1612.0},{"date":"2026-08-26","close":1597.0},{"date":"2026-08-27","close":1541.0},{"date":"2026-08-28","close":1614.0},{"date":"2026-08-31","close":1608.0},{"date":"2026-09-01","close":1597.0},{"date":"2026-09-02","close":1578.0},{"date":"2026-09-03","close":1543.0},{"date":"2026-09-04","close":1557.0},{"date":"2026-09-07","close":1560.0},{"date":"2026-09-08","close":1549.0},{"date":"2026-09-09","close":1549.0},{"date":"2026-09-10","close":1548.0},{"date":"2026-09-11","close":1669.0},{"date":"2026-09-14","close":1653.0},{"date":"2026-09-15","close":1634.0},{"date":"2026-09-16","close":1605.0},{"date":"2026-09-17","close":1587.0},{"date":"2026-09-18","close":1587.0},{"date":"2026-09-21","close":1570.0},{"date":"2026-09-22","close":1546.0},{"date":"2026-09-23","close":1560.0},{"date":"2026-09-28","close":1562.0},{"date":"2026-09-29","close":1549.0},{"date":"2026-09-30","close":1548.0},{"date":"2026-10-01","close":1613.0},{"date":"2026-10-02","close":1584.0},{"date":"2026-10-06","close":1570.0},{"date":"2026-10-07","close":1528.0},{"date":"2026-10-08","close":1504.0},{"date":"2026-10-12","close":1513.0},{"date":"2026-10-13","close":1514.0},{"date":"2026-10-14","close":1520.0},{"date":"2026-10-15","close":1470.0},{"date":"2026-10-16","close":1563.0},{"date":"2026-10-19","close":1658.0},{"date":"2026-10-20","close":1679.0},{"date":"2026-10-21","close":1689.0},{"date":"2026-10-22","close":1644.0},{"date":"2026-10-23","close":1580.0}],"chart_data":[{"date":"2024-10-24","open":10340,"high":10380,"low":9970,"close":10200,"volume":30803,"rsi_14":51.49,"sma_20":10352.5,"sma_60":9765.5,"sma_120":10908.08},{"date":"2024-10-25","open":10140,"high":10620,"low":10140,"close":10620,"volume":60746,"rsi_14":66.53,"sma_20":10328.5,"sma_60":9782.67,"sma_120":10880.58},{"date":"2024-10-28","open":9560,"high":10080,"low":9400,"close":9620,"volume":168861,"rsi_14":45.83,"sma_20":10302.5,"sma_60":9785.17,"sma_120":10848.58},{"date":"2024-10-29","open":9880,"high":10000,"low":9400,"close":9500,"volume":81896,"rsi_14":45.56,"sma_20":10226.0,"sma_60":9787.17,"sma_120":10813.92},{"date":"2024-10-30","open":9520,"high":9520,"low":9330,"close":9330,"volume":37507,"rsi_14":36.59,"sma_20":10152.5,"sma_60":9785.67,"sma_120":10779.75},{"date":"2024-10-31","open":9370,"high":9380,"low":9100,"close":9100,"volume":52683,"rsi_14":34.52,"sma_20":10087.0,"sma_60":9785.0,"sma_120":10745.58},{"date":"2024-11-01","open":9100,"high":9170,"low":9000,"close":9100,"volume":11294,"rsi_14":29.26,"sma_20":10035.5,"sma_60":9784.33,"sma_120":10710.92},{"date":"2024-11-04","open":9390,"high":9390,"low":9100,"close":9210,"volume":24178,"rsi_14":28.1,"sma_20":10005.5,"sma_60":9780.67,"sma_120":10678.67},{"date":"2024-11-05","open":9210,"high":9360,"low":9210,"close":9290,"volume":19745,"rsi_14":31.54,"sma_20":9975.0,"sma_60":9783.5,"sma_120":10647.25},{"date":"2024-11-06","open":9330,"high":9360,"low":9030,"close":9030,"volume":27786,"rsi_14":28.35,"sma_20":9936.5,"sma_60":9796.0,"sma_120":10614.58},{"date":"2024-11-07","open":9020,"high":9150,"low":8790,"close":9000,"volume":21319,"rsi_14":29.64,"sma_20":9877.5,"sma_60":9803.33,"sma_120":10578.67},{"date":"2024-11-08","open":8960,"high":9130,"low":8810,"close":8870,"volume":35037,"rsi_14":21.03,"sma_20":9814.0,"sma_60":9798.83,"sma_120":10545.5},{"date":"2024-11-11","open":8870,"high":8960,"low":8640,"close":8680,"volume":27332,"rsi_14":19.74,"sma_20":9728.5,"sma_60":9792.33,"sma_120":10510.75},{"date":"2024-11-12","open":8570,"high":8690,"low":8220,"close":8290,"volume":49470,"rsi_14":18.83,"sma_20":9615.5,"sma_60":9780.0,"sma_120":10472.92},{"date":"2024-11-13","open":8060,"high":8330,"low":8000,"close":8080,"volume":62132,"rsi_14":18.26,"sma_20":9500.0,"sma_60":9761.5,"sma_120":10433.25},{"date":"2024-11-14","open":8140,"high":8200,"low":8000,"close":8090,"volume":19405,"rsi_14":6.83,"sma_20":9383.5,"sma_60":9745.67,"sma_120":10395.08},{"date":"2024-11-15","open":7850,"high":8250,"low":7810,"close":8250,"volume":65186,"rsi_14":17.22,"sma_20":9283.5,"sma_60":9730.0,"sma_120":10359.42},{"date":"2024-11-18","open":8210,"high":8540,"low":8210,"close":8540,"volume":27614,"rsi_14":28.76,"sma_20":9183.0,"sma_60":9721.5,"sma_120":10327.17},{"date":"2024-11-19","open":8600,"high":9020,"low":8560,"close":8950,"volume":33449,"rsi_14":42.4,"sma_20":9103.0,"sma_60":9719.67,"sma_120":10296.08},{"date":"2024-11-20","open":8950,"high":9080,"low":8830,"close":9030,"volume":22826,"rsi_14":48.51,"sma_20":9039.0,"sma_60":9716.0,"sma_120":10265.67},{"date":"2024-11-21","open":9080,"high":9080,"low":8840,"close":9000,"volume":16312,"rsi_14":47.9,"sma_20":8979.0,"sma_60":9710.0,"sma_120":10233.75},{"date":"2024-11-22","open":9180,"high":9180,"low":8930,"close":9010,"volume":14703,"rsi_14":45.61,"sma_20":8898.5,"sma_60":9702.83,"sma_120":10203.17},{"date":"2024-11-25","open":9080,"high":9590,"low":8900,"close":9400,"volume":76779,"rsi_14":52.12,"sma_20":8887.5,"sma_60":9701.0,"sma_120":10176.75},{"date":"2024-11-26","open":9350,"high":9520,"low":9180,"close":9240,"volume":28519,"rsi_14":54.22,"sma_20":8874.5,"sma_60":9691.67,"sma_120":10149.5},{"date":"2024-11-27","open":9180,"high":9510,"low":9180,"close":9400,"volume":27985,"rsi_14":57.63,"sma_20":8878.0,"sma_60":9679.83,"sma_120":10120.58},{"date":"2024-11-28","open":9430,"high":9600,"low":9270,"close":9400,"volume":23952,"rsi_14":60.64,"sma_20":8893.0,"sma_60":9666.17,"sma_120":10092.58},{"date":"2024-11-29","open":9400,"high":9490,"low":9200,"close":9210,"volume":18357,"rsi_14":60.64,"sma_20":8898.5,"sma_60":9651.33,"sma_120":10063.58},{"date":"2024-12-02","open":9400,"high":9400,"low":9070,"close":9100,"volume":20587,"rsi_14":68.33,"sma_20":8893.0,"sma_60":9631.0,"sma_120":10034.67},{"date":"2024-12-03","open":9100,"high":9250,"low":9000,"close":9020,"volume":33476,"rsi_14":72.6,"sma_20":8879.5,"sma_60":9610.33,"sma_120":10005.75},{"date":"2024-12-04","open":9050,"high":9500,"low":8770,"close":9150,"volume":68006,"rsi_14":74.09,"sma_20":8885.5,"sma_60":9591.17,"sma_120":9978.0},{"date":"2024-12-05","open":9130,"high":9140,"low":8690,"close":8710,"volume":41021,"rsi_14":59.27,"sma_20":8871.0,"sma_60":9573.17,"sma_120":9946.42},{"date":"2024-12-06","open":8600,"high":8780,"low":8040,"close":8480,"volume":31124,"rsi_14":48.76,"sma_20":8851.5,"sma_60":9550.67,"sma_120":9913.17},{"date":"2024-12-09","open":8010,"high":8300,"low":7920,"close":7920,"volume":68414,"rsi_14":29.96,"sma_20":8813.5,"sma_60":9522.83,"sma_120":9876.67},{"date":"2024-12-10","open":7920,"high":8650,"low":7920,"close":8510,"volume":39399,"rsi_14":41.56,"sma_20":8824.5,"sma_60":9506.33,"sma_120":9846.75},{"date":"2024-12-11","open":8530,"high":9280,"low":8530,"close":9170,"volume":39342,"rsi_14":52.29,"sma_20":8879.0,"sma_60":9502.67,"sma_120":9822.83},{"date":"2024-12-12","open":9100,"high":9260,"low":8710,"close":9040,"volume":34722,"rsi_14":50.39,"sma_20":8926.5,"sma_60":9499.17,"sma_120":9797.92},{"date":"2024-12-13","open":9000,"high":9730,"low":9000,"close":9570,"volume":69012,"rsi_14":52.14,"sma_20":8992.5,"sma_60":9504.0,"sma_120":9777.42},{"date":"2024-12-16","open":9700,"high":9700,"low":9400,"close":9510,"volume":33662,"rsi_14":53.49,"sma_20":9041.0,"sma_60":9506.83,"sma_120":9756.42},{"date":"2024-12-17","open":9510,"high":9740,"low":9420,"close":9510,"volume":20789,"rsi_14":51.48,"sma_20":9069.0,"sma_60":9506.0,"sma_120":9735.83},{"date":"2024-12-18","open":9510,"high":9570,"low":9310,"close":9490,"volume":18637,"rsi_14":51.21,"sma_20":9092.0,"sma_60":9502.0,"sma_120":9718.0},{"date":"2024-12-19","open":9220,"high":9300,"low":9100,"close":9120,"volume":29140,"rsi_14":48.85,"sma_20":9098.0,"sma_60":9476.5,"sma_120":9696.75},{"date":"2024-12-20","open":9120,"high":9480,"low":8950,"close":9180,"volume":27999,"rsi_14":51.04,"sma_20":9106.5,"sma_60":9444.5,"sma_120":9675.83},{"date":"2024-12-23","open":9240,"high":9950,"low":9240,"close":9710,"volume":126488,"rsi_14":58.0,"sma_20":9122.0,"sma_60":9437.33,"sma_120":9660.67},{"date":"2024-12-24","open":9740,"high":9780,"low":9200,"close":9300,"volume":62543,"rsi_14":51.63,"sma_20":9125.0,"sma_60":9408.5,"sma_120":9644.83},{"date":"2024-12-26","open":9420,"high":9420,"low":9060,"close":9140,"volume":35282,"rsi_14":54.99,"sma_20":9112.0,"sma_60":9380.83,"sma_120":9627.5},{"date":"2024-12-27","open":9140,"high":9140,"low":8620,"close":8690,"volume":39249,"rsi_14":52.32,"sma_20":9076.5,"sma_60":9352.17,"sma_120":9606.92},{"date":"2024-12-30","open":8650,"high":8900,"low":8600,"close":8800,"volume":19238,"rsi_14":60.78,"sma_20":9056.0,"sma_60":9330.0,"sma_120":9588.83},{"date":"2025-01-02","open":8800,"high":8890,"low":8600,"close":8600,"volume":21978,"rsi_14":51.22,"sma_20":9031.0,"sma_60":9309.83,"sma_120":9568.92},{"date":"2025-01-03","open":8610,"high":8750,"low":8560,"close":8570,"volume":23879,"rsi_14":40.2,"sma_20":9008.5,"sma_60":9287.67,"sma_120":9547.08},{"date":"2025-01-06","open":8580,"high":8740,"low":8540,"close":8740,"volume":18091,"rsi_14":45.16,"sma_20":8988.0,"sma_60":9270.0,"sma_120":9527.08},{"date":"2025-01-07","open":8740,"high":8800,"low":8530,"close":8530,"volume":21971,"rsi_14":31.29,"sma_20":8979.0,"sma_60":9242.5,"sma_120":9506.58},{"date":"2025-01-08","open":8630,"high":8630,"low":8470,"close":8510,"volume":19604,"rsi_14":31.75,"sma_20":8980.5,"sma_60":9215.33,"sma_120":9487.25},{"date":"2025-01-09","open":8540,"high":8580,"low":8320,"close":8360,"volume":32635,"rsi_14":30.1,"sma_20":9002.5,"sma_60":9181.5,"sma_120":9467.0},{"date":"2025-01-10","open":8450,"high":8450,"low":8310,"close":8420,"volume":14349,"rsi_14":31.74,"sma_20":8998.0,"sma_60":9146.0,"sma_120":9447.5},{"date":"2025-01-13","open":8400,"high":8460,"low":8270,"close":8280,"volume":17309,"rsi_14":34.44,"sma_20":8953.5,"sma_60":9110.83,"sma_120":9428.0},{"date":"2025-01-14","open":8280,"high":8400,"low":8210,"close":8370,"volume":19573,"rsi_14":35.16,"sma_20":8920.0,"sma_60":9076.67,"sma_120":9410.17},{"date":"2025-01-15","open":8370,"high":8420,"low":8270,"close":8270,"volume":9439,"rsi_14":18.7,"sma_20":8855.0,"sma_60":9043.67,"sma_120":9392.17},{"date":"2025-01-16","open":8290,"high":8380,"low":8150,"close":8170,"volume":23529,"rsi_14":21.61,"sma_20":8788.0,"sma_60":9004.0,"sma_120":9374.58},{"date":"2025-01-17","open":8170,"high":8290,"low":8020,"close":8150,"volume":22469,"rsi_14":23.24,"sma_20":8720.0,"sma_60":8964.0,"sma_120":9356.67},{"date":"2025-01-20","open":8180,"high":8180,"low":8050,"close":8140,"volume":14092,"rsi_14":30.5,"sma_20":8652.5,"sma_60":8927.83,"sma_120":9341.17},{"date":"2025-01-21","open":8140,"high":8230,"low":8000,"close":8040,"volume":34044,"rsi_14":22.86,"sma_20":8598.5,"sma_60":8891.83,"sma_120":9328.67},{"date":"2025-01-22","open":8050,"high":8130,"low":8000,"close":8060,"volume":17667,"rsi_14":27.87,"sma_20":8542.5,"sma_60":8849.17,"sma_120":9315.92},{"date":"2025-01-23","open":8140,"high":8140,"low":7910,"close":8000,"volume":26517,"rsi_14":27.2,"sma_20":8457.0,"sma_60":8822.17,"sma_120":9303.67},{"date":"2025-01-24","open":8090,"high":8200,"low":8000,"close":8000,"volume":16317,"rsi_14":15.74,"sma_20":8392.0,"sma_60":8797.17,"sma_120":9292.17},{"date":"2025-01-31","open":8000,"high":8000,"low":7830,"close":7840,"volume":32939,"rsi_14":16.5,"sma_20":8327.0,"sma_60":8772.33,"sma_120":9279.0},{"date":"2025-02-03","open":7840,"high":7840,"low":7450,"close":7500,"volume":60734,"rsi_14":12.59,"sma_20":8267.5,"sma_60":8745.67,"sma_120":9265.33},{"date":"2025-02-04","open":7570,"high":7700,"low":7510,"close":7510,"volume":24423,"rsi_14":14.88,"sma_20":8203.0,"sma_60":8719.17,"sma_120":9251.75},{"date":"2025-02-05","open":7420,"high":7860,"low":7420,"close":7860,"volume":34285,"rsi_14":31.33,"sma_20":8166.0,"sma_60":8696.67,"sma_120":9238.67},{"date":"2025-02-06","open":7880,"high":8020,"low":7750,"close":8020,"volume":23459,"rsi_14":41.45,"sma_20":8138.5,"sma_60":8675.5,"sma_120":9229.5},{"date":"2025-02-07","open":8020,"high":8320,"low":7920,"close":8300,"volume":37128,"rsi_14":47.95,"sma_20":8116.5,"sma_60":8663.33,"sma_120":9229.67},{"date":"2025-02-10","open":8270,"high":8270,"low":8150,"close":8240,"volume":16202,"rsi_14":49.1,"sma_20":8102.0,"sma_60":8650.67,"sma_120":9227.0},{"date":"2025-02-11","open":8260,"high":8360,"low":8160,"close":8300,"volume":25978,"rsi_14":53.99,"sma_20":8091.5,"sma_60":8641.17,"sma_120":9220.0},{"date":"2025-02-12","open":8200,"high":8240,"low":7960,"close":8140,"volume":37379,"rsi_14":49.72,"sma_20":8080.5,"sma_60":8632.17,"sma_120":9212.25},{"date":"2025-02-13","open":8080,"high":8140,"low":7990,"close":8050,"volume":22657,"rsi_14":47.57,"sma_20":8062.0,"sma_60":8628.17,"sma_120":9204.08},{"date":"2025-02-14","open":8100,"high":8620,"low":8040,"close":8250,"volume":93488,"rsi_14":55.38,"sma_20":8060.5,"sma_60":8631.0,"sma_120":9196.25},{"date":"2025-02-17","open":8220,"high":8230,"low":8030,"close":8090,"volume":26737,"rsi_14":50.72,"sma_20":8046.5,"sma_60":8631.0,"sma_120":9188.33},{"date":"2025-02-18","open":8060,"high":8260,"low":8000,"close":8100,"volume":21044,"rsi_14":52.45,"sma_20":8038.0,"sma_60":8628.5,"sma_120":9179.25},{"date":"2025-02-19","open":8100,"high":8170,"low":8010,"close":8170,"volume":24261,"rsi_14":54.03,"sma_20":8038.0,"sma_60":8622.33,"sma_120":9171.92},{"date":"2025-02-20","open":8840,"high":10600,"low":8840,"close":10190,"volume":1879054,"rsi_14":79.6,"sma_20":8140.0,"sma_60":8643.0,"sma_120":9181.33},{"date":"2025-02-21","open":10050,"high":10210,"low":9350,"close":9790,"volume":368087,"rsi_14":78.41,"sma_20":8222.5,"sma_60":8655.67,"sma_120":9185.83},{"date":"2025-02-24","open":9660,"high":9940,"low":9460,"close":9930,"volume":118417,"rsi_14":79.09,"sma_20":8317.0,"sma_60":8671.17,"sma_120":9190.58},{"date":"2025-02-25","open":9990,"high":10370,"low":9870,"close":10310,"volume":206824,"rsi_14":79.24,"sma_20":8429.5,"sma_60":8692.83,"sma_120":9197.83},{"date":"2025-02-26","open":10480,"high":10480,"low":10070,"close":10200,"volume":127867,"rsi_14":76.33,"sma_20":8539.5,"sma_60":8706.17,"sma_120":9203.58},{"date":"2025-02-27","open":10150,"high":10400,"low":9810,"close":10290,"volume":105211,"rsi_14":75.19,"sma_20":8654.0,"sma_60":8723.67,"sma_120":9207.67},{"date":"2025-02-28","open":10090,"high":10370,"low":10040,"close":10350,"volume":128600,"rsi_14":76.71,"sma_20":8779.5,"sma_60":8739.5,"sma_120":9209.67},{"date":"2025-03-04","open":10340,"high":10340,"low":9200,"close":9250,"volume":225642,"rsi_14":59.52,"sma_20":8867.0,"sma_60":8737.0,"sma_120":9201.58},{"date":"2025-03-05","open":9450,"high":9450,"low":8970,"close":9060,"volume":71834,"rsi_14":59.16,"sma_20":8944.5,"sma_60":8734.5,"sma_120":9192.92},{"date":"2025-03-06","open":9060,"high":9270,"low":8880,"close":9270,"volume":42499,"rsi_14":61.87,"sma_20":9015.0,"sma_60":8737.33,"sma_120":9184.17},{"date":"2025-03-07","open":9270,"high":9500,"low":9110,"close":9270,"volume":55644,"rsi_14":60.32,"sma_20":9077.5,"sma_60":8741.5,"sma_120":9175.92},{"date":"2025-03-10","open":9270,"high":9320,"low":8820,"close":8880,"volume":70009,"rsi_14":57.64,"sma_20":9106.5,"sma_60":8737.0,"sma_120":9164.08},{"date":"2025-03-11","open":8520,"high":8770,"low":8420,"close":8600,"volume":71289,"rsi_14":54.6,"sma_20":9124.5,"sma_60":8735.17,"sma_120":9154.17},{"date":"2025-03-12","open":8540,"high":8680,"low":8490,"close":8660,"volume":46809,"rsi_14":54.51,"sma_20":9142.5,"sma_60":8738.17,"sma_120":9144.42},{"date":"2025-03-13","open":8590,"high":8930,"low":8590,"close":8670,"volume":56102,"rsi_14":27.78,"sma_20":9169.0,"sma_60":8750.67,"sma_120":9136.75},{"date":"2025-03-14","open":8650,"high":8730,"low":8380,"close":8420,"volume":54461,"rsi_14":29.05,"sma_20":9187.5,"sma_60":8749.17,"sma_120":9127.75},{"date":"2025-03-17","open":8440,"high":8560,"low":8230,"close":8470,"volume":32774,"rsi_14":27.04,"sma_20":9198.5,"sma_60":8737.5,"sma_120":9120.08},{"date":"2025-03-18","open":8430,"high":8490,"low":8260,"close":8370,"volume":36445,"rsi_14":16.55,"sma_20":9212.5,"sma_60":8726.33,"sma_120":9112.75},{"date":"2025-03-19","open":8350,"high":8490,"low":8310,"close":8420,"volume":16129,"rsi_14":18.66,"sma_20":9228.5,"sma_60":8707.17,"sma_120":9105.58},{"date":"2025-03-20","open":8350,"high":8450,"low":8320,"close":8320,"volume":18377,"rsi_14":15.44,"sma_20":9236.0,"sma_60":8687.33,"sma_120":9097.08},{"date":"2025-03-21","open":8320,"high":8680,"low":8150,"close":8600,"volume":59455,"rsi_14":21.5,"sma_20":9156.5,"sma_60":8672.17,"sma_120":9089.08},{"date":"2025-03-24","open":8600,"high":8740,"low":8370,"close":8370,"volume":40669,"rsi_14":30.0,"sma_20":9085.5,"sma_60":8653.5,"sma_120":9077.75},{"date":"2025-03-25","open":8370,"high":8700,"low":7990,"close":8400,"volume":101343,"rsi_14":33.82,"sma_20":9009.0,"sma_60":8641.5,"sma_120":9059.0},{"date":"2025-03-26","open":8380,"high":8380,"low":8170,"close":8200,"volume":38582,"rsi_14":23.65,"sma_20":8903.5,"sma_60":8625.17,"sma_120":9034.83},{"date":"2025-03-27","open":8040,"high":8750,"low":8040,"close":8510,"volume":95462,"rsi_14":33.76,"sma_20":8819.0,"sma_60":8605.17,"sma_120":9021.25},{"date":"2025-03-28","open":8450,"high":8450,"low":8120,"close":8140,"volume":51802,"rsi_14":34.05,"sma_20":8711.5,"sma_60":8585.83,"sma_120":8997.17},{"date":"2025-03-31","open":8050,"high":8120,"low":7910,"close":7910,"volume":29155,"rsi_14":34.8,"sma_20":8589.5,"sma_60":8565.33,"sma_120":8973.08},{"date":"2025-04-01","open":8070,"high":8400,"low":7900,"close":8070,"volume":40537,"rsi_14":37.55,"sma_20":8530.5,"sma_60":8555.0,"sma_120":8953.58},{"date":"2025-04-02","open":8090,"high":8170,"low":7920,"close":7940,"volume":25390,"rsi_14":35.34,"sma_20":8474.5,"sma_60":8540.67,"sma_120":8935.33},{"date":"2025-04-03","open":7940,"high":8290,"low":7840,"close":8240,"volume":41834,"rsi_14":46.46,"sma_20":8423.0,"sma_60":8534.67,"sma_120":8922.25},{"date":"2025-04-04","open":8430,"high":8790,"low":8250,"close":8520,"volume":200550,"rsi_14":50.9,"sma_20":8385.5,"sma_60":8533.83,"sma_120":8910.75},{"date":"2025-04-07","open":8440,"high":8440,"low":7960,"close":7970,"volume":65716,"rsi_14":43.79,"sma_20":8340.0,"sma_60":8521.0,"sma_120":8895.5},{"date":"2025-04-08","open":8350,"high":8350,"low":7870,"close":7980,"volume":58435,"rsi_14":43.08,"sma_20":8309.0,"sma_60":8511.83,"sma_120":8877.17},{"date":"2025-04-09","open":7870,"high":7960,"low":7510,"close":7650,"volume":64289,"rsi_14":40.18,"sma_20":8258.5,"sma_60":8497.5,"sma_120":8856.42},{"date":"2025-04-10","open":7990,"high":7990,"low":7670,"close":7720,"volume":57752,"rsi_14":36.25,"sma_20":8211.0,"sma_60":8486.83,"sma_120":8834.17},{"date":"2025-04-11","open":7720,"high":8160,"low":7690,"close":8100,"volume":50136,"rsi_14":45.97,"sma_20":8195.0,"sma_60":8481.5,"sma_120":8813.75},{"date":"2025-04-14","open":8100,"high":8450,"low":7990,"close":8130,"volume":37408,"rsi_14":45.97,"sma_20":8178.0,"sma_60":8479.0,"sma_120":8794.92},{"date":"2025-04-15","open":8150,"high":8325,"low":7750,"close":8190,"volume":29776,"rsi_14":49.84,"sma_20":8169.0,"sma_60":8476.0,"sma_120":8776.33},{"date":"2025-04-16","open":8270,"high":8330,"low":7900,"close":8060,"volume":31014,"rsi_14":42.57,"sma_20":8151.0,"sma_60":8472.5,"sma_120":8758.08},{"date":"2025-04-17","open":8010,"high":8380,"low":8010,"close":8300,"volume":35598,"rsi_14":52.76,"sma_20":8150.0,"sma_60":8474.67,"sma_120":8739.33},{"date":"2025-04-18","open":8450,"high":8640,"low":8230,"close":8440,"volume":69602,"rsi_14":59.43,"sma_20":8142.0,"sma_60":8479.5,"sma_120":8721.75},{"date":"2025-04-21","open":8440,"high":8540,"low":8400,"close":8450,"volume":29457,"rsi_14":57.14,"sma_20":8146.0,"sma_60":8484.67,"sma_120":8706.25},{"date":"2025-04-22","open":8310,"high":8430,"low":8310,"close":8400,"volume":20145,"rsi_14":58.91,"sma_20":8146.0,"sma_60":8490.67,"sma_120":8691.25},{"date":"2025-04-23","open":8390,"high":8470,"low":8200,"close":8440,"volume":21245,"rsi_14":54.31,"sma_20":8158.0,"sma_60":8497.0,"sma_120":8673.08},{"date":"2025-04-24","open":8440,"high":8460,"low":8360,"close":8370,"volume":12102,"rsi_14":46.45,"sma_20":8151.0,"sma_60":8503.17,"sma_120":8662.67},{"date":"2025-04-25","open":8400,"high":8760,"low":8340,"close":8750,"volume":80229,"rsi_14":70.1,"sma_20":8181.5,"sma_60":8515.67,"sma_120":8656.42},{"date":"2025-04-28","open":8750,"high":8890,"low":8650,"close":8780,"volume":41406,"rsi_14":70.41,"sma_20":8225.0,"sma_60":8531.33,"sma_120":8651.83},{"date":"2025-04-29","open":8780,"high":9210,"low":8780,"close":9180,"volume":95231,"rsi_14":87.68,"sma_20":8280.5,"sma_60":8559.33,"sma_120":8652.5},{"date":"2025-04-30","open":9150,"high":9680,"low":9040,"close":9600,"volume":217417,"rsi_14":89.5,"sma_20":8363.5,"sma_60":8594.17,"sma_120":8656.67},{"date":"2025-05-02","open":9420,"high":9900,"low":9420,"close":9560,"volume":152070,"rsi_14":85.78,"sma_20":8429.5,"sma_60":8622.5,"sma_120":8659.58},{"date":"2025-05-07","open":9250,"high":9490,"low":9010,"close":9400,"volume":82551,"rsi_14":79.26,"sma_20":8473.5,"sma_60":8645.5,"sma_120":8660.5},{"date":"2025-05-08","open":9650,"high":10000,"low":9360,"close":9760,"volume":176565,"rsi_14":81.78,"sma_20":8563.0,"sma_60":8669.83,"sma_120":8666.58},{"date":"2025-05-09","open":9800,"high":10290,"low":9410,"close":9640,"volume":228112,"rsi_14":82.11,"sma_20":8646.0,"sma_60":8693.17,"sma_120":8671.92},{"date":"2025-05-12","open":9860,"high":9860,"low":9300,"close":9300,"volume":55868,"rsi_14":69.53,"sma_20":8728.5,"sma_60":8709.83,"sma_120":8675.5},{"date":"2025-05-13","open":9180,"high":9650,"low":9000,"close":9530,"volume":123391,"rsi_14":70.57,"sma_20":8819.0,"sma_60":8733.0,"sma_120":8682.58},{"date":"2025-05-14","open":9510,"high":9700,"low":9430,"close":9540,"volume":32292,"rsi_14":70.57,"sma_20":8891.0,"sma_60":8757.83,"sma_120":8693.0},{"date":"2025-05-15","open":9550,"high":9680,"low":9260,"close":9260,"volume":39950,"rsi_14":64.93,"sma_20":8947.5,"sma_60":8774.67,"sma_120":8702.83},{"date":"2025-05-16","open":9430,"high":9430,"low":9100,"close":9170,"volume":37408,"rsi_14":62.46,"sma_20":8996.5,"sma_60":8792.67,"sma_120":8711.83},{"date":"2025-05-19","open":9170,"high":9750,"low":9080,"close":9480,"volume":69302,"rsi_14":67.51,"sma_20":9067.5,"sma_60":8815.67,"sma_120":8722.08},{"date":"2025-05-20","open":9390,"high":9790,"low":9330,"close":9650,"volume":114297,"rsi_14":65.2,"sma_20":9135.0,"sma_60":8840.33,"sma_120":8731.33},{"date":"2025-05-21","open":9700,"high":10010,"low":9550,"close":9830,"volume":68454,"rsi_14":66.88,"sma_20":9204.5,"sma_60":8834.33,"sma_120":8738.67},{"date":"2025-05-22","open":9860,"high":9920,"low":9670,"close":9890,"volume":39565,"rsi_14":62.82,"sma_20":9276.5,"sma_60":8836.0,"sma_120":8745.83},{"date":"2025-05-23","open":10290,"high":10290,"low":9670,"close":9970,"volume":100118,"rsi_14":57.61,"sma_20":9355.0,"sma_60":8836.67,"sma_120":8753.92},{"date":"2025-05-26","open":9970,"high":10330,"low":9770,"close":10290,"volume":133364,"rsi_14":63.47,"sma_20":9447.5,"sma_60":8836.33,"sma_120":8764.58},{"date":"2025-05-27","open":10290,"high":10850,"low":10130,"close":10660,"volume":148624,"rsi_14":71.58,"sma_20":9562.0,"sma_60":8844.0,"sma_120":8775.08},{"date":"2025-05-28","open":10680,"high":11240,"low":10630,"close":11200,"volume":207578,"rsi_14":73.23,"sma_20":9684.5,"sma_60":8859.17,"sma_120":8791.42},{"date":"2025-05-29","open":11500,"high":11500,"low":11020,"close":11310,"volume":96891,"rsi_14":77.02,"sma_20":9811.0,"sma_60":8875.17,"sma_120":8807.33},{"date":"2025-05-30","open":11470,"high":12330,"low":11320,"close":12180,"volume":325532,"rsi_14":89.78,"sma_20":9961.0,"sma_60":8924.0,"sma_120":8830.5},{"date":"2025-06-02","open":12180,"high":12420,"low":11900,"close":12050,"volume":158060,"rsi_14":85.8,"sma_20":10083.5,"sma_60":8973.83,"sma_120":8854.17},{"date":"2025-06-04","open":12350,"high":12800,"low":12050,"close":12800,"volume":220040,"rsi_14":88.26,"sma_20":10245.5,"sma_60":9032.67,"sma_120":8885.0},{"date":"2025-06-05","open":13000,"high":13000,"low":11710,"close":12320,"volume":190994,"rsi_14":84.3,"sma_20":10391.5,"sma_60":9083.5,"sma_120":8912.5},{"date":"2025-06-09","open":12200,"high":12550,"low":12100,"close":12210,"volume":142945,"rsi_14":83.93,"sma_20":10514.0,"sma_60":9139.0,"sma_120":8938.0},{"date":"2025-06-10","open":12210,"high":13700,"low":12080,"close":13480,"volume":466133,"rsi_14":86.76,"sma_20":10706.0,"sma_60":9220.33,"sma_120":8977.75},{"date":"2025-06-11","open":13610,"high":13620,"low":12250,"close":12410,"volume":494764,"rsi_14":71.77,"sma_20":10861.5,"sma_60":9282.83,"sma_120":9010.5},{"date":"2025-06-12","open":12450,"high":12840,"low":12260,"close":12680,"volume":176590,"rsi_14":72.16,"sma_20":11019.0,"sma_60":9349.67,"sma_120":9050.17},{"date":"2025-06-13","open":12720,"high":12890,"low":11920,"close":12210,"volume":239082,"rsi_14":66.96,"sma_20":11152.5,"sma_60":9412.83,"sma_120":9081.0},{"date":"2025-06-16","open":12210,"high":12460,"low":12120,"close":12210,"volume":115439,"rsi_14":66.57,"sma_20":11300.0,"sma_60":9475.17,"sma_120":9106.33},{"date":"2025-06-17","open":12210,"high":12560,"low":12020,"close":12560,"volume":151843,"rsi_14":66.72,"sma_20":11469.5,"sma_60":9545.0,"sma_120":9135.67},{"date":"2025-06-18","open":12540,"high":12550,"low":12190,"close":12230,"volume":51581,"rsi_14":61.63,"sma_20":11607.0,"sma_60":9608.5,"sma_120":9157.83},{"date":"2025-06-19","open":12230,"high":12600,"low":12230,"close":12490,"volume":77841,"rsi_14":59.97,"sma_20":11749.0,"sma_60":9678.0,"sma_120":9182.67},{"date":"2025-06-20","open":12650,"high":13190,"low":12360,"close":13120,"volume":231888,"rsi_14":62.95,"sma_20":11913.5,"sma_60":9753.33,"sma_120":9212.75},{"date":"2025-06-23","open":12990,"high":13490,"low":12730,"close":13470,"volume":197644,"rsi_14":59.97,"sma_20":12092.5,"sma_60":9838.33,"sma_120":9245.92},{"date":"2025-06-24","open":13510,"high":13730,"low":13200,"close":13640,"volume":139838,"rsi_14":62.21,"sma_20":12276.0,"sma_60":9925.67,"sma_120":9283.58},{"date":"2025-06-25","open":13650,"high":13650,"low":13110,"close":13230,"volume":100073,"rsi_14":53.48,"sma_20":12423.0,"sma_60":10009.5,"sma_120":9317.33},{"date":"2025-06-26","open":13200,"high":13200,"low":12570,"close":12630,"volume":95759,"rsi_14":52.46,"sma_20":12521.5,"sma_60":10078.17,"sma_120":9341.67},{"date":"2025-06-27","open":12640,"high":12640,"low":11800,"close":12090,"volume":124415,"rsi_14":49.11,"sma_20":12566.0,"sma_60":10144.0,"sma_120":9364.92},{"date":"2025-06-30","open":12110,"high":12300,"low":11780,"close":12020,"volume":155381,"rsi_14":36.78,"sma_20":12601.5,"sma_60":10212.5,"sma_120":9388.92},{"date":"2025-07-01","open":11810,"high":11990,"low":11630,"close":11780,"volume":115729,"rsi_14":43.28,"sma_20":12581.5,"sma_60":10274.33,"sma_120":9414.67},{"date":"2025-07-02","open":11800,"high":11950,"low":11190,"close":11480,"volume":129632,"rsi_14":37.29,"sma_20":12553.0,"sma_60":10333.33,"sma_120":9437.0},{"date":"2025-07-03","open":11500,"high":11560,"low":11360,"close":11560,"volume":50198,"rsi_14":42.49,"sma_20":12491.0,"sma_60":10388.67,"sma_120":9461.67},{"date":"2025-07-04","open":11560,"high":11560,"low":11210,"close":11400,"volume":65111,"rsi_14":40.98,"sma_20":12445.0,"sma_60":10436.67,"sma_120":9485.25},{"date":"2025-07-07","open":11320,"high":11490,"low":11160,"close":11320,"volume":29455,"rsi_14":35.31,"sma_20":12400.5,"sma_60":10492.5,"sma_120":9506.75},{"date":"2025-07-08","open":11390,"high":11390,"low":11050,"close":11140,"volume":45304,"rsi_14":36.61,"sma_20":12283.5,"sma_60":10545.17,"sma_120":9528.5},{"date":"2025-07-09","open":11160,"high":11270,"low":11120,"close":11220,"volume":19716,"rsi_14":33.68,"sma_20":12224.0,"sma_60":10604.67,"sma_120":9551.08},{"date":"2025-07-10","open":11220,"high":11400,"low":11060,"close":11110,"volume":66654,"rsi_14":20.18,"sma_20":12145.5,"sma_60":10661.17,"sma_120":9574.0},{"date":"2025-07-11","open":11200,"high":11380,"low":11110,"close":11330,"volume":42332,"rsi_14":16.98,"sma_20":12101.5,"sma_60":10715.0,"sma_120":9598.25},{"date":"2025-07-14","open":11330,"high":11350,"low":10910,"close":10990,"volume":75677,"rsi_14":11.14,"sma_20":12040.5,"sma_60":10762.67,"sma_120":9620.83},{"date":"2025-07-15","open":10990,"high":11060,"low":10810,"close":11020,"volume":39057,"rsi_14":13.53,"sma_20":11963.5,"sma_60":10809.83,"sma_120":9642.92},{"date":"2025-07-16","open":11020,"high":11040,"low":10700,"close":10790,"volume":35892,"rsi_14":15.41,"sma_20":11891.5,"sma_60":10855.33,"sma_120":9663.92},{"date":"2025-07-17","open":10790,"high":10970,"low":10620,"close":10820,"volume":33749,"rsi_14":20.47,"sma_20":11808.0,"sma_60":10897.33,"sma_120":9686.0},{"date":"2025-07-18","open":10850,"high":10880,"low":10630,"close":10780,"volume":30681,"rsi_14":20.75,"sma_20":11691.0,"sma_60":10936.33,"sma_120":9707.92},{"date":"2025-07-21","open":10840,"high":10870,"low":10500,"close":10680,"volume":40908,"rsi_14":22.22,"sma_20":11551.5,"sma_60":10973.5,"sma_120":9729.08},{"date":"2025-07-22","open":10680,"high":10800,"low":10580,"close":10600,"volume":30379,"rsi_14":25.0,"sma_20":11399.5,"sma_60":11010.17,"sma_120":9750.42},{"date":"2025-07-23","open":10790,"high":10790,"low":10280,"close":10530,"volume":35356,"rsi_14":20.57,"sma_20":11264.5,"sma_60":11045.0,"sma_120":9771.0},{"date":"2025-07-24","open":10550,"high":10620,"low":10150,"close":10230,"volume":49957,"rsi_14":19.05,"sma_20":11144.5,"sma_60":11076.0,"sma_120":9789.58},{"date":"2025-07-25","open":10080,"high":10310,"low":10080,"close":10170,"volume":28825,"rsi_14":19.25,"sma_20":11048.5,"sma_60":11099.67,"sma_120":9807.67},{"date":"2025-07-28","open":10190,"high":10270,"low":9880,"close":9920,"volume":47565,"rsi_14":18.56,"sma_20":10943.5,"sma_60":11118.67,"sma_120":9825.0},{"date":"2025-07-29","open":9920,"high":10140,"low":9820,"close":10020,"volume":50696,"rsi_14":19.39,"sma_20":10855.5,"sma_60":11132.67,"sma_120":9846.0},{"date":"2025-07-30","open":10200,"high":10200,"low":9930,"close":9970,"volume":19477,"rsi_14":20.0,"sma_20":10780.0,"sma_60":11138.83,"sma_120":9866.5},{"date":"2025-07-31","open":9970,"high":10400,"low":9970,"close":10260,"volume":57764,"rsi_14":22.84,"sma_20":10715.0,"sma_60":11150.5,"sma_120":9886.5},{"date":"2025-08-01","open":10290,"high":10290,"low":9910,"close":9940,"volume":44880,"rsi_14":23.08,"sma_20":10642.0,"sma_60":11159.5,"sma_120":9902.5},{"date":"2025-08-04","open":9940,"high":10350,"low":9940,"close":9970,"volume":38733,"rsi_14":23.08,"sma_20":10574.5,"sma_60":11163.0,"sma_120":9916.42},{"date":"2025-08-05","open":9970,"high":10270,"low":9970,"close":9990,"volume":27610,"rsi_14":27.01,"sma_20":10517.0,"sma_60":11168.83,"sma_120":9931.0},{"date":"2025-08-06","open":10100,"high":10210,"low":9990,"close":10210,"volume":19220,"rsi_14":34.2,"sma_20":10466.5,"sma_60":11184.0,"sma_120":9946.92},{"date":"2025-08-07","open":10250,"high":10900,"low":10250,"close":10880,"volume":74797,"rsi_14":51.95,"sma_20":10455.0,"sma_60":11206.5,"sma_120":9969.75},{"date":"2025-08-08","open":10840,"high":11270,"low":10600,"close":10960,"volume":116989,"rsi_14":55.51,"sma_20":10436.5,"sma_60":11230.17,"sma_120":9994.0},{"date":"2025-08-11","open":10960,"high":11070,"low":10800,"close":10970,"volume":42658,"rsi_14":57.49,"sma_20":10435.5,"sma_60":11258.67,"sma_120":10016.67},{"date":"2025-08-12","open":11000,"high":11060,"low":10460,"close":10460,"volume":63089,"rsi_14":48.8,"sma_20":10407.5,"sma_60":11280.17,"sma_120":10036.42},{"date":"2025-08-13","open":10450,"high":10600,"low":10090,"close":10290,"volume":55172,"rsi_14":51.08,"sma_20":10382.5,"sma_60":11293.67,"sma_120":10054.67},{"date":"2025-08-14","open":10300,"high":10420,"low":10130,"close":10420,"volume":21935,"rsi_14":54.39,"sma_20":10362.5,"sma_60":11306.5,"sma_120":10073.42},{"date":"2025-08-18","open":10420,"high":10420,"low":10130,"close":10260,"volume":25108,"rsi_14":56.16,"sma_20":10336.5,"sma_60":11313.67,"sma_120":10074.0},{"date":"2025-08-19","open":10370,"high":10830,"low":10170,"close":10670,"volume":145387,"rsi_14":60.59,"sma_20":10336.0,"sma_60":11326.67,"sma_120":10081.33},{"date":"2025-08-20","open":10660,"high":10660,"low":10130,"close":10600,"volume":61412,"rsi_14":60.19,"sma_20":10336.0,"sma_60":11337.17,"sma_120":10086.92},{"date":"2025-08-21","open":10640,"high":10820,"low":10540,"close":10610,"volume":27707,"rsi_14":56.23,"sma_20":10340.0,"sma_60":11342.5,"sma_120":10089.42},{"date":"2025-08-22","open":10710,"high":10710,"low":10370,"close":10420,"volume":22476,"rsi_14":58.96,"sma_20":10349.5,"sma_60":11338.5,"sma_120":10091.25},{"date":"2025-08-25","open":10430,"high":10640,"low":10430,"close":10640,"volume":24073,"rsi_14":61.67,"sma_20":10373.0,"sma_60":11329.17,"sma_120":10094.17},{"date":"2025-08-26","open":10620,"high":10930,"low":10580,"close":10690,"volume":56654,"rsi_14":62.07,"sma_20":10411.5,"sma_60":11318.83,"sma_120":10097.0},{"date":"2025-08-27","open":10690,"high":10700,"low":10230,"close":10510,"volume":35175,"rsi_14":55.24,"sma_20":10436.0,"sma_60":11291.0,"sma_120":10107.5},{"date":"2025-08-28","open":10400,"high":10400,"low":10180,"close":10190,"volume":40066,"rsi_14":36.25,"sma_20":10447.0,"sma_60":11260.0,"sma_120":10116.92},{"date":"2025-08-29","open":10190,"high":10240,"low":9910,"close":9930,"volume":63475,"rsi_14":30.86,"sma_20":10430.5,"sma_60":11212.17,"sma_120":10122.42},{"date":"2025-09-01","open":9930,"high":10220,"low":9860,"close":10020,"volume":40994,"rsi_14":32.85,"sma_20":10434.5,"sma_60":11173.83,"sma_120":10128.67},{"date":"2025-09-02","open":10020,"high":10070,"low":9870,"close":9940,"volume":21307,"rsi_14":38.89,"sma_20":10433.0,"sma_60":11136.0,"sma_120":10137.5},{"date":"2025-09-03","open":9940,"high":9940,"low":9700,"close":9760,"volume":55792,"rsi_14":38.72,"sma_20":10421.5,"sma_60":11074.0,"sma_120":10147.17},{"date":"2025-09-04","open":9760,"high":9980,"low":9700,"close":9970,"volume":16827,"rsi_14":40.74,"sma_20":10409.5,"sma_60":11033.33,"sma_120":10158.08},{"date":"2025-09-05","open":9980,"high":10600,"low":9860,"close":10430,"volume":93948,"rsi_14":53.11,"sma_20":10387.0,"sma_60":10995.83,"sma_120":10172.75},{"date":"2025-09-08","open":10500,"high":10600,"low":10340,"close":10570,"volume":32556,"rsi_14":47.97,"sma_20":10367.5,"sma_60":10968.5,"sma_120":10190.67},{"date":"2025-09-09","open":10600,"high":10800,"low":10485,"close":10540,"volume":53433,"rsi_14":48.76,"sma_20":10346.0,"sma_60":10940.67,"sma_120":10207.92},{"date":"2025-09-10","open":10730,"high":10830,"low":10650,"close":10830,"volume":50842,"rsi_14":54.07,"sma_20":10364.5,"sma_60":10911.83,"sma_120":10228.42},{"date":"2025-09-11","open":11000,"high":11450,"low":10930,"close":11290,"volume":155214,"rsi_14":64.65,"sma_20":10414.5,"sma_60":10896.17,"sma_120":10252.33},{"date":"2025-09-12","open":11300,"high":11300,"low":11040,"close":11200,"volume":77138,"rsi_14":59.86,"sma_20":10453.5,"sma_60":10874.67,"sma_120":10276.33},{"date":"2025-09-15","open":11200,"high":11490,"low":11040,"close":11460,"volume":68063,"rsi_14":62.62,"sma_20":10513.5,"sma_60":10847.0,"sma_120":10300.17},{"date":"2025-09-16","open":11460,"high":11470,"low":11200,"close":11400,"volume":51134,"rsi_14":65.19,"sma_20":10550.0,"sma_60":10812.5,"sma_120":10325.42},{"date":"2025-09-17","open":11450,"high":11530,"low":11170,"close":11260,"volume":46796,"rsi_14":69.45,"sma_20":10583.0,"sma_60":10772.83,"sma_120":10349.25},{"date":"2025-09-18","open":11094,"high":11340,"low":11094,"close":11330,"volume":49813,"rsi_14":78.75,"sma_20":10627.5,"sma_60":10744.0,"sma_120":10376.75},{"date":"2025-09-19","open":11510,"high":11510,"low":11250,"close":11350,"volume":27662,"rsi_14":73.84,"sma_20":10674.0,"sma_60":10722.67,"sma_120":10400.42},{"date":"2025-09-22","open":11350,"high":11500,"low":11340,"close":11370,"volume":30906,"rsi_14":76.19,"sma_20":10710.5,"sma_60":10710.67,"sma_120":10427.33},{"date":"2025-09-23","open":11370,"high":11450,"low":11110,"close":11330,"volume":58936,"rsi_14":80.31,"sma_20":10742.5,"sma_60":10699.17,"sma_120":10455.83},{"date":"2025-09-24","open":11300,"high":11310,"low":10920,"close":11120,"volume":36981,"rsi_14":72.2,"sma_20":10773.0,"sma_60":10688.17,"sma_120":10481.25},{"date":"2025-09-25","open":11050,"high":11050,"low":10840,"close":10920,"volume":23891,"rsi_14":60.52,"sma_20":10809.5,"sma_60":10678.83,"sma_120":10506.08},{"date":"2025-09-26","open":10920,"high":10920,"low":10330,"close":10550,"volume":48092,"rsi_14":49.61,"sma_20":10840.5,"sma_60":10662.0,"sma_120":10525.33},{"date":"2025-09-29","open":10700,"high":10820,"low":10540,"close":10690,"volume":25396,"rsi_14":52.81,"sma_20":10874.0,"sma_60":10650.17,"sma_120":10543.42},{"date":"2025-09-30","open":10690,"high":10700,"low":10500,"close":10500,"volume":19416,"rsi_14":43.58,"sma_20":10902.0,"sma_60":10636.5,"sma_120":10564.5},{"date":"2025-10-01","open":10520,"high":10940,"low":10520,"close":10850,"volume":26450,"rsi_14":41.06,"sma_20":10956.5,"sma_60":10631.67,"sma_120":10588.42},{"date":"2025-10-02","open":10903,"high":10903,"low":10230,"close":10250,"volume":127357,"rsi_14":33.44,"sma_20":10968.0,"sma_60":10614.67,"sma_120":10609.67},{"date":"2025-10-10","open":10200,"high":10210,"low":9750,"close":10000,"volume":86379,"rsi_14":25.34,"sma_20":10946.5,"sma_60":10596.17,"sma_120":10628.67},{"date":"2025-10-13","open":10020,"high":10060,"low":9780,"close":9990,"volume":41420,"rsi_14":25.77,"sma_20":10917.5,"sma_60":10573.83,"sma_120":10644.42},{"date":"2025-10-14","open":10040,"high":10070,"low":9860,"close":9980,"volume":46474,"rsi_14":26.98,"sma_20":10889.5,"sma_60":10557.0,"sma_120":10659.83},{"date":"2025-10-15","open":9920,"high":10030,"low":9900,"close":10030,"volume":34910,"rsi_14":21.62,"sma_20":10849.5,"sma_60":10540.5,"sma_120":10675.17},{"date":"2025-10-16","open":10030,"high":10030,"low":9650,"close":9660,"volume":110094,"rsi_14":19.93,"sma_20":10768.0,"sma_60":10521.67,"sma_120":10688.5},{"date":"2025-10-17","open":9790,"high":9790,"low":9360,"close":9490,"volume":85645,"rsi_14":18.24,"sma_20":10682.5,"sma_60":10499.5,"sma_120":10698.42},{"date":"2025-10-20","open":9480,"high":9550,"low":9270,"close":9470,"volume":43201,"rsi_14":18.37,"sma_20":10583.0,"sma_60":10477.67,"sma_120":10707.0},{"date":"2025-10-21","open":9470,"high":9590,"low":9360,"close":9510,"volume":34328,"rsi_14":20.94,"sma_20":10488.5,"sma_60":10458.17,"sma_120":10715.83},{"date":"2025-10-22","open":9510,"high":9520,"low":9160,"close":9310,"volume":67843,"rsi_14":20.94,"sma_20":10391.0,"sma_60":10436.67,"sma_120":10723.42},{"date":"2025-10-23","open":9310,"high":9430,"low":8990,"close":9110,"volume":72721,"rsi_14":22.31,"sma_20":10271.5,"sma_60":10413.0,"sma_120":10729.0},{"date":"2025-10-24","open":9130,"high":9280,"low":8960,"close":9210,"volume":57204,"rsi_14":21.09,"sma_20":10164.5,"sma_60":10396.0,"sma_120":10736.0},{"date":"2025-10-27","open":9220,"high":10260,"low":9220,"close":10110,"volume":187379,"rsi_14":44.04,"sma_20":10101.5,"sma_60":10395.0,"sma_120":10747.33},{"date":"2025-10-28","open":10080,"high":10330,"low":9960,"close":10180,"volume":54444,"rsi_14":38.8,"sma_20":10044.0,"sma_60":10399.33,"sma_120":10759.0},{"date":"2025-10-29","open":10180,"high":10200,"low":9970,"close":10090,"volume":49605,"rsi_14":47.74,"sma_20":9992.5,"sma_60":10400.5,"sma_120":10766.58},{"date":"2025-10-30","open":10090,"high":10180,"low":9950,"close":10040,"volume":72677,"rsi_14":50.88,"sma_20":9948.5,"sma_60":10401.67,"sma_120":10770.25},{"date":"2025-10-31","open":9940,"high":10150,"low":9940,"close":9990,"volume":41208,"rsi_14":50.0,"sma_20":9920.5,"sma_60":10397.17,"sma_120":10773.83},{"date":"2025-11-03","open":10300,"high":10300,"low":9250,"close":9250,"volume":149824,"rsi_14":38.03,"sma_20":9848.5,"sma_60":10385.67,"sma_120":10772.58},{"date":"2025-11-04","open":9250,"high":9360,"low":9100,"close":9170,"volume":53556,"rsi_14":36.04,"sma_20":9782.0,"sma_60":10372.33,"sma_120":10767.67},{"date":"2025-11-05","open":9140,"high":9140,"low":8550,"close":8700,"volume":125176,"rsi_14":34.91,"sma_20":9674.5,"sma_60":10350.83,"sma_120":10759.83},{"date":"2025-11-06","open":8900,"high":8900,"low":8620,"close":8780,"volume":35569,"rsi_14":38.51,"sma_20":9603.5,"sma_60":10327.0,"sma_120":10755.5},{"date":"2025-11-07","open":9130,"high":9500,"low":8850,"close":8900,"volume":105023,"rsi_14":41.07,"sma_20":9548.5,"sma_60":10294.0,"sma_120":10750.25},{"date":"2025-11-10","open":8900,"high":9870,"low":8870,"close":9700,"volume":106967,"rsi_14":52.41,"sma_20":9534.0,"sma_60":10273.0,"sma_120":10751.58},{"date":"2025-11-11","open":9700,"high":9880,"low":9300,"close":9310,"volume":37141,"rsi_14":50.0,"sma_20":9500.5,"sma_60":10245.33,"sma_120":10752.0},{"date":"2025-11-12","open":9310,"high":9570,"low":9290,"close":9520,"volume":27388,"rsi_14":54.94,"sma_20":9475.0,"sma_60":10229.67,"sma_120":10754.92},{"date":"2025-11-13","open":9500,"high":9720,"low":9410,"close":9510,"volume":35683,"rsi_14":53.69,"sma_20":9467.5,"sma_60":10216.67,"sma_120":10755.17},{"date":"2025-11-14","open":9490,"high":9560,"low":9340,"close":9490,"volume":29446,"rsi_14":40.25,"sma_20":9467.5,"sma_60":10201.17,"sma_120":10753.83},{"date":"2025-11-17","open":9440,"high":9490,"low":9170,"close":9280,"volume":36785,"rsi_14":36.45,"sma_20":9458.0,"sma_60":10184.83,"sma_120":10749.25},{"date":"2025-11-18","open":9280,"high":9400,"low":8970,"close":9330,"volume":57054,"rsi_14":38.41,"sma_20":9449.0,"sma_60":10162.5,"sma_120":10744.58},{"date":"2025-11-19","open":9300,"high":9460,"low":9100,"close":9300,"volume":19135,"rsi_14":38.65,"sma_20":9448.5,"sma_60":10140.83,"sma_120":10739.0},{"date":"2025-11-20","open":9320,"high":9460,"low":9110,"close":9380,"volume":33872,"rsi_14":40.73,"sma_20":9462.0,"sma_60":10120.33,"sma_120":10731.42},{"date":"2025-11-21","open":9290,"high":9290,"low":9060,"close":9110,"volume":31812,"rsi_14":47.52,"sma_20":9457.0,"sma_60":10098.5,"sma_120":10718.5},{"date":"2025-11-24","open":9070,"high":9210,"low":9040,"close":9150,"volume":14700,"rsi_14":49.64,"sma_20":9409.0,"sma_60":10073.67,"sma_120":10701.42},{"date":"2025-11-25","open":9080,"high":9150,"low":8860,"close":8860,"volume":31710,"rsi_14":53.08,"sma_20":9343.0,"sma_60":10043.17,"sma_120":10681.0},{"date":"2025-11-26","open":9010,"high":9450,"low":9000,"close":9400,"volume":53828,"rsi_14":60.13,"sma_20":9308.5,"sma_60":10024.67,"sma_120":10657.83},{"date":"2025-11-27","open":9400,"high":9420,"low":9250,"close":9400,"volume":13406,"rsi_14":58.5,"sma_20":9276.5,"sma_60":10011.5,"sma_120":10635.75},{"date":"2025-11-28","open":9320,"high":9510,"low":9320,"close":9470,"volume":24213,"rsi_14":44.8,"sma_20":9250.5,"sma_60":10003.83,"sma_120":10608.0},{"date":"2025-12-01","open":9470,"high":9750,"low":9460,"close":9640,"volume":37002,"rsi_14":58.29,"sma_20":9270.0,"sma_60":9997.5,"sma_120":10585.67},{"date":"2025-12-02","open":9620,"high":9780,"low":9580,"close":9770,"volume":25712,"rsi_14":56.54,"sma_20":9300.0,"sma_60":9994.67,"sma_120":10565.33},{"date":"2025-12-03","open":9770,"high":9800,"low":9520,"close":9620,"volume":28127,"rsi_14":52.68,"sma_20":9346.0,"sma_60":9992.33,"sma_120":10533.17},{"date":"2025-12-04","open":9620,"high":9640,"low":9470,"close":9600,"volume":22745,"rsi_14":52.68,"sma_20":9387.0,"sma_60":9986.17,"sma_120":10509.75},{"date":"2025-12-05","open":9600,"high":9610,"low":9440,"close":9600,"volume":40763,"rsi_14":58.7,"sma_20":9422.0,"sma_60":9972.33,"sma_120":10484.08},{"date":"2025-12-08","open":9470,"high":9500,"low":9340,"close":9420,"volume":26935,"rsi_14":52.28,"sma_20":9408.0,"sma_60":9953.17,"sma_120":10460.83},{"date":"2025-12-09","open":9390,"high":9450,"low":9280,"close":9280,"volume":21649,"rsi_14":49.52,"sma_20":9406.5,"sma_60":9932.17,"sma_120":10436.42},{"date":"2025-12-10","open":9280,"high":9630,"low":9250,"close":9500,"volume":39186,"rsi_14":52.7,"sma_20":9405.5,"sma_60":9910.0,"sma_120":10410.92},{"date":"2025-12-11","open":9470,"high":9850,"low":9470,"close":9820,"volume":62193,"rsi_14":65.64,"sma_20":9421.0,"sma_60":9885.5,"sma_120":10390.83},{"date":"2025-12-12","open":9830,"high":9910,"low":9700,"close":9910,"volume":38105,"rsi_14":66.38,"sma_20":9442.0,"sma_60":9864.0,"sma_120":10369.33},{"date":"2025-12-15","open":9830,"high":10130,"low":9770,"close":9980,"volume":46118,"rsi_14":76.67,"sma_20":9477.0,"sma_60":9839.33,"sma_120":10343.17},{"date":"2025-12-16","open":10090,"high":10090,"low":9640,"close":9900,"volume":32394,"rsi_14":65.24,"sma_20":9505.5,"sma_60":9814.33,"sma_120":10313.42},{"date":"2025-12-17","open":9820,"high":9920,"low":9740,"close":9900,"volume":28813,"rsi_14":65.24,"sma_20":9535.5,"sma_60":9791.67,"sma_120":10282.25},{"date":"2025-12-18","open":9870,"high":9930,"low":9680,"close":9900,"volume":37684,"rsi_14":63.69,"sma_20":9561.5,"sma_60":9765.0,"sma_120":10254.5},{"date":"2025-12-19","open":9840,"high":10040,"low":9810,"close":9910,"volume":27671,"rsi_14":59.57,"sma_20":9601.5,"sma_60":9741.0,"sma_120":10231.83},{"date":"2025-12-22","open":9920,"high":10100,"low":9850,"close":10030,"volume":36918,"rsi_14":59.29,"sma_20":9645.5,"sma_60":9718.67,"sma_120":10214.67},{"date":"2025-12-23","open":10040,"high":10200,"low":9810,"close":10030,"volume":59595,"rsi_14":66.4,"sma_20":9704.0,"sma_60":9697.0,"sma_120":10198.08},{"date":"2025-12-24","open":10010,"high":10010,"low":9700,"close":9880,"volume":35933,"rsi_14":60.14,"sma_20":9728.0,"sma_60":9676.33,"sma_120":10182.25},{"date":"2025-12-26","open":9990,"high":9990,"low":9650,"close":9730,"volume":22117,"rsi_14":54.25,"sma_20":9744.5,"sma_60":9656.5,"sma_120":10167.67},{"date":"2025-12-29","open":9700,"high":9870,"low":9590,"close":9820,"volume":21004,"rsi_14":63.89,"sma_20":9762.0,"sma_60":9644.33,"sma_120":10153.17},{"date":"2025-12-30","open":9690,"high":9890,"low":9520,"close":9700,"volume":21676,"rsi_14":64.79,"sma_20":9765.0,"sma_60":9627.83,"sma_120":10139.0},{"date":"2026-01-02","open":9920,"high":9980,"low":9750,"close":9940,"volume":62848,"rsi_14":65.28,"sma_20":9773.5,"sma_60":9618.5,"sma_120":10127.5},{"date":"2026-01-05","open":9950,"high":10010,"low":9390,"close":9590,"volume":94706,"rsi_14":42.18,"sma_20":9772.0,"sma_60":9597.5,"sma_120":10114.58},{"date":"2026-01-06","open":9510,"high":9510,"low":8250,"close":8250,"volume":407717,"rsi_14":19.49,"sma_20":9704.5,"sma_60":9565.0,"sma_120":10089.83},{"date":"2026-01-07","open":8200,"high":8200,"low":7470,"close":7800,"volume":404403,"rsi_14":14.84,"sma_20":9614.5,"sma_60":9528.33,"sma_120":10062.25},{"date":"2026-01-08","open":7770,"high":7770,"low":6470,"close":6550,"volume":654341,"rsi_14":10.77,"sma_20":9471.0,"sma_60":9471.0,"sma_120":10022.42},{"date":"2026-01-09","open":6500,"high":6500,"low":5950,"close":6300,"volume":619079,"rsi_14":10.18,"sma_20":9322.0,"sma_60":9409.67,"sma_120":9983.33},{"date":"2026-01-12","open":6430,"high":6810,"low":6320,"close":6650,"volume":362404,"rsi_14":16.63,"sma_20":9179.5,"sma_60":9353.33,"sma_120":9946.92},{"date":"2026-01-13","open":6660,"high":6720,"low":6290,"close":6500,"volume":211497,"rsi_14":15.97,"sma_20":9013.5,"sma_60":9300.67,"sma_120":9911.17},{"date":"2026-01-14","open":6530,"high":6980,"low":6390,"close":6750,"volume":221136,"rsi_14":18.09,"sma_20":8855.5,"sma_60":9255.0,"sma_120":9877.25},{"date":"2026-01-15","open":6740,"high":6780,"low":6300,"close":6750,"volume":100820,"rsi_14":18.09,"sma_20":8694.0,"sma_60":9209.67,"sma_120":9843.67},{"date":"2026-01-16","open":6750,"high":6780,"low":6450,"close":6720,"volume":143666,"rsi_14":18.53,"sma_20":8535.0,"sma_60":9163.17,"sma_120":9810.67},{"date":"2026-01-19","open":6710,"high":6710,"low":6410,"close":6600,"volume":96240,"rsi_14":17.14,"sma_20":8211.0,"sma_60":9078.17,"sma_120":9777.33},{"date":"2026-01-20","open":6500,"high":6820,"low":6500,"close":6690,"volume":122581,"rsi_14":19.1,"sma_20":8050.0,"sma_60":9036.17,"sma_120":9745.33},{"date":"2026-01-21","open":6670,"high":6670,"low":6410,"close":6500,"volume":83470,"rsi_14":14.32,"sma_20":7873.5,"sma_60":8976.0,"sma_120":9714.25},{"date":"2026-01-22","open":6550,"high":6630,"low":6390,"close":6560,"volume":69201,"rsi_14":16.56,"sma_20":7700.0,"sma_60":8915.67,"sma_120":9684.17},{"date":"2026-01-23","open":6680,"high":6930,"low":6560,"close":6800,"volume":165125,"rsi_14":28.86,"sma_20":7546.0,"sma_60":8860.83,"sma_120":9658.17},{"date":"2026-01-26","open":6810,"high":7590,"low":6810,"close":7370,"volume":384410,"rsi_14":43.94,"sma_20":7428.0,"sma_60":8816.33,"sma_120":9636.08},{"date":"2026-01-27","open":7410,"high":7740,"low":7350,"close":7510,"volume":205074,"rsi_14":69.67,"sma_20":7312.5,"sma_60":8775.0,"sma_120":9615.58},{"date":"2026-01-28","open":7540,"high":7770,"low":7400,"close":7470,"volume":147327,"rsi_14":76.23,"sma_20":7201.0,"sma_60":8745.33,"sma_120":9592.33},{"date":"2026-01-29","open":7500,"high":7500,"low":7130,"close":7350,"volume":111635,"rsi_14":67.5,"sma_20":7071.5,"sma_60":8715.0,"sma_120":9570.75},{"date":"2026-01-30","open":7300,"high":7340,"low":7090,"close":7100,"volume":108735,"rsi_14":64.29,"sma_20":6947.0,"sma_60":8688.33,"sma_120":9546.83},{"date":"2026-02-02","open":7090,"high":7120,"low":6810,"close":6940,"volume":174451,"rsi_14":54.73,"sma_20":6881.5,"sma_60":8657.67,"sma_120":9521.42},{"date":"2026-02-03","open":6980,"high":7190,"low":6800,"close":7080,"volume":94017,"rsi_14":57.67,"sma_20":6845.5,"sma_60":8627.33,"sma_120":9495.33},{"date":"2026-02-04","open":7080,"high":7200,"low":6970,"close":7100,"volume":51324,"rsi_14":58.88,"sma_20":6873.0,"sma_60":8633.67,"sma_120":9463.83},{"date":"2026-02-05","open":7090,"high":7360,"low":7030,"close":7200,"volume":71929,"rsi_14":60.71,"sma_20":6918.0,"sma_60":8592.0,"sma_120":9432.5},{"date":"2026-02-06","open":7300,"high":7320,"low":6810,"close":7010,"volume":79216,"rsi_14":58.87,"sma_20":6936.0,"sma_60":8553.67,"sma_120":9399.5},{"date":"2026-02-09","open":7010,"high":7300,"low":7000,"close":7300,"volume":80244,"rsi_14":62.15,"sma_20":6976.0,"sma_60":8516.67,"sma_120":9373.17},{"date":"2026-02-10","open":7320,"high":7480,"low":7200,"close":7340,"volume":71215,"rsi_14":67.8,"sma_20":7005.5,"sma_60":8480.5,"sma_120":9348.58},{"date":"2026-02-11","open":7340,"high":7340,"low":7000,"close":7200,"volume":62406,"rsi_14":63.11,"sma_20":7028.0,"sma_60":8442.33,"sma_120":9321.75},{"date":"2026-02-12","open":7200,"high":7270,"low":7070,"close":7240,"volume":47304,"rsi_14":59.82,"sma_20":7054.0,"sma_60":8408.33,"sma_120":9296.58},{"date":"2026-02-13","open":7230,"high":7430,"low":7080,"close":7240,"volume":67133,"rsi_14":46.11,"sma_20":7080.0,"sma_60":8373.5,"sma_120":9268.0},{"date":"2026-02-19","open":7260,"high":7580,"low":7260,"close":7520,"volume":120607,"rsi_14":50.28,"sma_20":7126.0,"sma_60":8343.83,"sma_120":9242.33},{"date":"2026-02-20","open":7500,"high":7580,"low":7350,"close":7360,"volume":83877,"rsi_14":47.15,"sma_20":7159.5,"sma_60":8310.17,"sma_120":9215.25},{"date":"2026-02-23","open":7400,"high":7520,"low":7370,"close":7440,"volume":53586,"rsi_14":52.38,"sma_20":7206.5,"sma_60":8282.33,"sma_120":9190.42},{"date":"2026-02-24","open":7450,"high":7460,"low":7100,"close":7340,"volume":56270,"rsi_14":56.9,"sma_20":7245.5,"sma_60":8252.17,"sma_120":9162.92},{"date":"2026-02-25","open":7340,"high":7350,"low":7150,"close":7280,"volume":74347,"rsi_14":60.37,"sma_20":7269.5,"sma_60":8225.83,"sma_120":9134.5},{"date":"2026-02-26","open":7280,"high":7280,"low":7030,"close":7050,"volume":124727,"rsi_14":49.13,"sma_20":7253.5,"sma_60":7680.5,"sma_120":8611.75},{"date":"2026-02-27","open":7190,"high":7190,"low":6950,"close":6970,"volume":71906,"rsi_14":46.37,"sma_20":7226.5,"sma_60":8146.17,"sma_120":9078.83},{"date":"2026-03-03","open":6900,"high":6940,"low":6620,"close":6790,"volume":134961,"rsi_14":39.04,"sma_20":7192.5,"sma_60":8101.5,"sma_120":9052.67},{"date":"2026-03-04","open":6730,"high":6750,"low":6010,"close":6010,"volume":171502,"rsi_14":29.67,"sma_20":7125.5,"sma_60":8041.0,"sma_120":9019.25},{"date":"2026-03-05","open":6200,"high":6610,"low":6200,"close":6600,"volume":62339,"rsi_14":37.32,"sma_20":7100.5,"sma_60":7988.17,"sma_120":8991.42},{"date":"2026-03-06","open":6430,"high":6780,"low":6410,"close":6620,"volume":44350,"rsi_14":36.86,"sma_20":7084.5,"sma_60":7938.17,"sma_120":8965.25},{"date":"2026-03-09","open":6230,"high":6480,"low":6110,"close":6370,"volume":69529,"rsi_14":35.44,"sma_20":7049.0,"sma_60":7884.33,"sma_120":8935.25},{"date":"2026-03-10","open":6390,"high":6630,"low":6350,"close":6420,"volume":52207,"rsi_14":35.66,"sma_20":7015.0,"sma_60":7831.33,"sma_120":8901.83},{"date":"2026-03-11","open":6520,"high":6620,"low":6390,"close":6470,"volume":59755,"rsi_14":36.77,"sma_20":6978.5,"sma_60":7782.17,"sma_120":8867.67},{"date":"2026-03-12","open":6470,"high":6620,"low":6100,"close":6610,"volume":43080,"rsi_14":33.57,"sma_20":6958.5,"sma_60":7737.67,"sma_120":8834.92},{"date":"2026-03-13","open":6600,"high":6920,"low":6440,"close":6820,"volume":48925,"rsi_14":40.43,"sma_20":6934.5,"sma_60":7693.0,"sma_120":8801.5},{"date":"2026-03-16","open":6850,"high":7090,"low":6780,"close":7040,"volume":141779,"rsi_14":43.24,"sma_20":6919.5,"sma_60":7088.17,"sma_120":8354.83},{"date":"2026-03-17","open":7150,"high":7150,"low":6770,"close":6900,"volume":62315,"rsi_14":42.67,"sma_20":6904.5,"sma_60":7596.5,"sma_120":8730.25},{"date":"2026-03-18","open":6900,"high":7000,"low":6840,"close":6850,"volume":24638,"rsi_14":42.81,"sma_20":6885.0,"sma_60":7544.33,"sma_120":8691.83},{"date":"2026-03-19","open":6850,"high":6900,"low":6700,"close":6810,"volume":34216,"rsi_14":45.71,"sma_20":6863.5,"sma_60":7492.83,"sma_120":8653.58},{"date":"2026-03-20","open":6820,"high":6950,"low":6600,"close":6770,"volume":51126,"rsi_14":46.38,"sma_20":6826.0,"sma_60":7440.67,"sma_120":8616.17},{"date":"2026-03-23","open":6720,"high":6730,"low":6450,"close":6560,"volume":37369,"rsi_14":45.88,"sma_20":6786.0,"sma_60":7385.0,"sma_120":8575.0},{"date":"2026-03-24","open":6520,"high":6610,"low":6300,"close":6430,"volume":47159,"rsi_14":59.81,"sma_20":6735.5,"sma_60":7327.0,"sma_120":8534.0},{"date":"2026-03-25","open":6570,"high":6570,"low":6260,"close":6340,"volume":73427,"rsi_14":42.07,"sma_20":6685.5,"sma_60":7265.5,"sma_120":8492.08},{"date":"2026-03-26","open":6340,"high":6390,"low":6000,"close":6180,"volume":166202,"rsi_14":37.64,"sma_20":6630.5,"sma_60":7201.33,"sma_120":8449.17},{"date":"2026-03-27","open":6120,"high":6160,"low":5920,"close":6040,"volume":91172,"rsi_14":40.12,"sma_20":6580.0,"sma_60":7137.33,"sma_120":8406.83},{"date":"2026-03-30","open":5990,"high":6020,"low":5870,"close":5940,"volume":42587,"rsi_14":36.05,"sma_20":6528.5,"sma_60":7074.17,"sma_120":8365.33},{"date":"2026-03-31","open":5940,"high":5960,"low":5660,"close":5700,"volume":90406,"rsi_14":29.84,"sma_20":6474.0,"sma_60":7005.5,"sma_120":8324.92},{"date":"2026-04-01","open":5780,"high":5960,"low":5750,"close":5950,"volume":37846,"rsi_14":33.33,"sma_20":6470.5,"sma_60":6942.83,"sma_120":8285.33},{"date":"2026-04-02","open":5940,"high":5950,"low":5460,"close":5680,"volume":110260,"rsi_14":22.33,"sma_20":6424.5,"sma_60":6871.83,"sma_120":8245.17},{"date":"2026-04-03","open":5680,"high":5860,"low":5500,"close":5540,"volume":51929,"rsi_14":12.12,"sma_20":6370.5,"sma_60":6804.33,"sma_120":8200.92},{"date":"2026-04-06","open":5600,"high":5610,"low":5240,"close":5320,"volume":81587,"rsi_14":11.65,"sma_20":6318.0,"sma_60":6755.5,"sma_120":8160.25},{"date":"2026-04-07","open":5320,"high":5450,"low":5190,"close":5290,"volume":47401,"rsi_14":11.76,"sma_20":6261.5,"sma_60":6713.67,"sma_120":8121.0},{"date":"2026-04-08","open":5330,"high":5550,"low":5300,"close":5500,"volume":80287,"rsi_14":20.36,"sma_20":6213.0,"sma_60":6696.17,"sma_120":8083.58},{"date":"2026-04-09","open":5500,"high":6010,"low":5420,"close":5980,"volume":99885,"rsi_14":35.09,"sma_20":6181.5,"sma_60":6690.83,"sma_120":8050.25},{"date":"2026-04-10","open":5910,"high":6010,"low":5810,"close":5890,"volume":32167,"rsi_14":36.76,"sma_20":6135.0,"sma_60":6678.17,"sma_120":8015.75},{"date":"2026-04-13","open":5860,"high":5960,"low":5710,"close":5880,"volume":32228,"rsi_14":38.59,"sma_20":6077.0,"sma_60":6667.83,"sma_120":7984.25},{"date":"2026-04-14","open":5840,"high":6100,"low":5840,"close":6020,"volume":31213,"rsi_14":43.5,"sma_20":6033.0,"sma_60":6655.67,"sma_120":7955.33},{"date":"2026-04-15","open":6050,"high":6080,"low":5770,"close":5800,"volume":93168,"rsi_14":42.46,"sma_20":5980.5,"sma_60":6639.83,"sma_120":7924.75},{"date":"2026-04-16","open":5800,"high":6000,"low":5800,"close":5930,"volume":52470,"rsi_14":47.81,"sma_20":5936.5,"sma_60":6626.67,"sma_120":7894.92},{"date":"2026-04-17","open":5930,"high":5970,"low":5820,"close":5970,"volume":54745,"rsi_14":50.61,"sma_20":5896.5,"sma_60":6616.17,"sma_120":7867.08},{"date":"2026-04-20","open":6000,"high":6270,"low":6000,"close":6200,"volume":101652,"rsi_14":60.25,"sma_20":5878.5,"sma_60":6608.0,"sma_120":7842.83},{"date":"2026-04-21","open":6200,"high":6260,"low":6050,"close":6150,"volume":56786,"rsi_14":54.67,"sma_20":5864.5,"sma_60":6602.17,"sma_120":7817.33},{"date":"2026-04-22","open":6140,"high":6140,"low":6000,"close":6070,"volume":41771,"rsi_14":59.42,"sma_20":5851.0,"sma_60":6594.0,"sma_120":7783.67},{"date":"2026-04-23","open":6070,"high":6070,"low":5840,"close":5900,"volume":93969,"rsi_14":58.57,"sma_20":5837.0,"sma_60":6579.0,"sma_120":7748.0},{"date":"2026-04-24","open":5910,"high":6040,"low":5890,"close":6020,"volume":53371,"rsi_14":67.5,"sma_20":5836.0,"sma_60":6556.5,"sma_120":7714.08},{"date":"2026-04-27","open":6020,"high":6050,"low":5960,"close":6000,"volume":54486,"rsi_14":67.84,"sma_20":5839.0,"sma_60":6531.33,"sma_120":7680.42},{"date":"2026-04-28","open":6000,"high":6000,"low":5910,"close":5910,"volume":39545,"rsi_14":60.96,"sma_20":5849.5,"sma_60":6505.33,"sma_120":7646.42},{"date":"2026-04-29","open":5930,"high":6040,"low":5900,"close":6040,"volume":42165,"rsi_14":51.97,"sma_20":5854.5,"sma_60":6483.5,"sma_120":7460.83},{"date":"2026-04-30","open":6050,"high":6140,"low":6000,"close":6050,"volume":45947,"rsi_14":51.16,"sma_20":5967.0,"sma_60":5863.17,"sma_120":6307.75},{"date":"2026-05-04","open":6100,"high":6170,"low":5900,"close":5990,"volume":87670,"rsi_14":53.69,"sma_20":5895.5,"sma_60":6450.17,"sma_120":7571.08},{"date":"2026-05-06","open":5990,"high":5990,"low":5650,"close":5800,"volume":102102,"rsi_14":42.86,"sma_20":5919.5,"sma_60":6428.83,"sma_120":7546.25},{"date":"2026-05-07","open":5790,"high":5790,"low":5630,"close":5750,"volume":60239,"rsi_14":48.18,"sma_20":5942.5,"sma_60":6406.33,"sma_120":7520.0},{"date":"2026-05-08","open":5700,"high":5970,"low":5590,"close":5940,"volume":68632,"rsi_14":50.35,"sma_20":5964.5,"sma_60":6385.33,"sma_120":7488.67},{"date":"2026-05-11","open":5940,"high":6060,"low":5690,"close":5770,"volume":104798,"rsi_14":43.59,"sma_20":5954.0,"sma_60":6364.67,"sma_120":7459.17},{"date":"2026-05-12","open":5730,"high":5730,"low":5230,"close":5270,"volume":163142,"rsi_14":24.59,"sma_20":5923.0,"sma_60":6330.83,"sma_120":7423.75},{"date":"2026-05-13","open":5250,"high":5490,"low":5200,"close":5350,"volume":57090,"rsi_14":28.49,"sma_20":5896.5,"sma_60":6297.67,"sma_120":7389.08},{"date":"2026-05-14","open":5350,"high":5460,"low":5200,"close":5450,"volume":56877,"rsi_14":33.51,"sma_20":5868.0,"sma_60":6268.5,"sma_120":7355.42},{"date":"2026-05-15","open":5450,"high":5500,"low":5280,"close":5330,"volume":58261,"rsi_14":34.43,"sma_20":5844.5,"sma_60":6236.67,"sma_120":7322.5},{"date":"2026-05-18","open":5340,"high":5350,"low":5000,"close":5240,"volume":107085,"rsi_14":28.33,"sma_20":5810.0,"sma_60":6203.33,"sma_120":7288.42},{"date":"2026-05-19","open":5270,"high":6200,"low":5270,"close":5970,"volume":431187,"rsi_14":49.4,"sma_20":5810.0,"sma_60":6177.5,"sma_120":7260.67},{"date":"2026-05-20","open":6120,"high":6490,"low":5510,"close":5610,"volume":366865,"rsi_14":44.6,"sma_20":5780.5,"sma_60":6148.33,"sma_120":7229.25},{"date":"2026-05-21","open":5630,"high":6110,"low":5610,"close":5880,"volume":148203,"rsi_14":47.26,"sma_20":5767.0,"sma_60":6122.33,"sma_120":7202.33},{"date":"2026-05-22","open":5880,"high":6500,"low":5870,"close":6380,"volume":216904,"rsi_14":54.84,"sma_20":5782.5,"sma_60":6106.33,"sma_120":7179.25},{"date":"2026-05-26","open":6380,"high":6380,"low":5520,"close":5530,"volume":360901,"rsi_14":44.52,"sma_20":5764.0,"sma_60":6077.17,"sma_120":7151.5},{"date":"2026-05-27","open":5530,"high":5570,"low":5000,"close":5120,"volume":197473,"rsi_14":42.31,"sma_20":5719.0,"sma_60":6045.0,"sma_120":7115.83},{"date":"2026-05-28","open":5140,"high":5160,"low":4995,"close":5080,"volume":74290,"rsi_14":42.4,"sma_20":5673.0,"sma_60":6013.5,"sma_120":7079.83},{"date":"2026-05-29","open":5030,"high":5240,"low":4980,"close":5160,"volume":59572,"rsi_14":40.93,"sma_20":5635.5,"sma_60":5986.33,"sma_120":7043.92},{"date":"2026-06-01","open":5220,"high":5220,"low":4970,"close":5000,"volume":91822,"rsi_14":41.03,"sma_20":5583.5,"sma_60":5969.5,"sma_120":7005.25},{"date":"2026-06-02","open":4950,"high":4970,"low":4650,"close":4740,"volume":85487,"rsi_14":43.46,"sma_20":5518.0,"sma_60":5938.5,"sma_120":6963.33},{"date":"2026-06-04","open":4740,"high":4770,"low":4640,"close":4710,"volume":35766,"rsi_14":42.0,"sma_20":5454.0,"sma_60":5906.67,"sma_120":6922.42},{"date":"2026-06-05","open":4710,"high":4860,"low":4680,"close":4795,"volume":49894,"rsi_14":41.78,"sma_20":5403.75,"sma_60":5880.42,"sma_120":6882.38},{"date":"2026-06-08","open":4765,"high":4975,"low":4550,"close":4600,"volume":77521,"rsi_14":41.01,"sma_20":5346.25,"sma_60":5850.08,"sma_120":6840.71},{"date":"2026-06-09","open":4500,"high":4680,"low":4455,"close":4560,"volume":68996,"rsi_14":41.52,"sma_20":5277.25,"sma_60":5818.25,"sma_120":6800.21},{"date":"2026-06-10","open":4450,"high":4630,"low":4410,"close":4410,"volume":50439,"rsi_14":27.26,"sma_20":5209.25,"sma_60":5781.58,"sma_120":6759.62},{"date":"2026-06-11","open":4410,"high":4485,"low":4050,"close":4440,"volume":41810,"rsi_14":31.13,"sma_20":5167.75,"sma_60":5741.92,"sma_120":6717.46},{"date":"2026-06-12","open":4445,"high":5240,"low":4445,"close":4995,"volume":190085,"rsi_14":36.93,"sma_20":5150.0,"sma_60":5707.83,"sma_120":6677.25},{"date":"2026-06-15","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":26.0,"sma_20":5127.25,"sma_60":5676.08,"sma_120":6636.29},{"date":"2026-06-16","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":36.86,"sma_20":5110.5,"sma_60":5645.17,"sma_120":6594.75},{"date":"2026-06-17","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":60.31,"sma_20":4872.25,"sma_60":5475.75,"sma_120":6306.54},{"date":"2026-06-18","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":47.32,"sma_20":5049.5,"sma_60":5585.33,"sma_120":6513.0},{"date":"2026-06-19","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":44.52,"sma_20":5018.75,"sma_60":5559.25,"sma_120":6472.12},{"date":"2026-06-22","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":49.81,"sma_20":4974.5,"sma_60":5535.33,"sma_120":6431.17},{"date":"2026-06-23","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":61.75,"sma_20":4905.25,"sma_60":5512.92,"sma_120":6389.21},{"date":"2026-06-24","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":63.51,"sma_20":4878.5,"sma_60":5493.17,"sma_120":6347.25},{"date":"2026-06-25","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":60.31,"sma_20":4872.25,"sma_60":5475.75,"sma_120":6306.54},{"date":"2026-06-26","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":75.48,"sma_20":4868.0,"sma_60":5460.0,"sma_120":6267.08},{"date":"2026-06-29","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":79.59,"sma_20":4859.75,"sma_60":5448.25,"sma_120":6226.88},{"date":"2026-06-30","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":4859.5,"sma_60":5432.5,"sma_120":6187.67},{"date":"2026-07-01","open":3500,"high":3500,"low":3500,"close":3500,"volume":26567,"rsi_14":27.07,"sma_20":4797.5,"sma_60":5396.17,"sma_120":6134.0},{"date":"2026-07-02","open":2450,"high":2450,"low":2450,"close":2450,"volume":20581,"rsi_14":0.0,"sma_20":4684.5,"sma_60":5344.67,"sma_120":6074.5},{"date":"2026-07-03","open":1791,"high":1840,"low":1715,"close":1742,"volume":3387835,"rsi_14":0.0,"sma_20":4531.85,"sma_60":5285.03,"sma_120":6020.27},{"date":"2026-07-06","open":1752,"high":1860,"low":1562,"close":1600,"volume":794482,"rsi_14":0.0,"sma_20":4381.85,"sma_60":5223.53,"sma_120":5968.6},{"date":"2026-07-07","open":1600,"high":1600,"low":1120,"close":1220,"volume":2442672,"rsi_14":0.0,"sma_20":4214.85,"sma_60":5152.2,"sma_120":5924.18},{"date":"2026-07-08","open":1160,"high":1295,"low":1100,"close":1295,"volume":730642,"rsi_14":1.95,"sma_20":4059.1,"sma_60":5074.12,"sma_120":5882.48},{"date":"2026-07-09","open":1276,"high":1337,"low":1173,"close":1300,"volume":423584,"rsi_14":2.08,"sma_20":3902.1,"sma_60":4997.62,"sma_120":5837.89},{"date":"2026-07-10","open":1307,"high":1549,"low":1291,"close":1520,"volume":454308,"rsi_14":7.36,"sma_20":3728.35,"sma_60":4924.95,"sma_120":5796.39},{"date":"2026-07-13","open":1620,"high":1976,"low":1540,"close":1976,"volume":599342,"rsi_14":16.69,"sma_20":3577.4,"sma_60":4857.55,"sma_120":5756.61},{"date":"2026-07-14","open":2150,"high":2405,"low":1612,"close":1702,"volume":4503134,"rsi_14":15.73,"sma_20":3412.75,"sma_60":4789.25,"sma_120":5714.54},{"date":"2026-07-15","open":1714,"high":2135,"low":1580,"close":1620,"volume":1432068,"rsi_14":15.47,"sma_20":3244.0,"sma_60":4717.42,"sma_120":5672.04},{"date":"2026-07-16","open":1588,"high":1588,"low":1421,"close":1493,"volume":480233,"rsi_14":15.08,"sma_20":3068.9,"sma_60":4642.8,"sma_120":5629.48},{"date":"2026-07-20","open":1485,"high":1932,"low":1433,"close":1868,"volume":1498344,"rsi_14":20.99,"sma_20":2912.55,"sma_60":4570.6,"sma_120":5589.3},{"date":"2026-07-21","open":1788,"high":1832,"low":1562,"close":1656,"volume":466261,"rsi_14":20.19,"sma_20":2745.6,"sma_60":4495.7,"sma_120":5548.93},{"date":"2026-07-22","open":1656,"high":1795,"low":1550,"close":1636,"volume":188429,"rsi_14":27.41,"sma_20":2577.65,"sma_60":4421.8,"sma_120":5507.9},{"date":"2026-07-23","open":1636,"high":1701,"low":1594,"close":1657,"volume":140167,"rsi_14":37.2,"sma_20":2410.75,"sma_60":4351.08,"sma_120":5465.04},{"date":"2026-07-24","open":1627,"high":1640,"low":1532,"close":1612,"volume":116261,"rsi_14":47.33,"sma_20":2241.6,"sma_60":4277.62,"sma_120":5417.06},{"date":"2026-07-27","open":1630,"high":1630,"low":1468,"close":1497,"volume":107095,"rsi_14":47.86,"sma_20":2066.7,"sma_60":4202.57,"sma_120":5366.95},{"date":"2026-07-28","open":1480,"high":1480,"low":1400,"close":1457,"volume":159293,"rsi_14":55.73,"sma_20":1889.8,"sma_60":4128.35,"sma_120":5316.84},{"date":"2026-07-29","open":1457,"high":1530,"low":1350,"close":1419,"volume":120329,"rsi_14":53.05,"sma_20":1711.0,"sma_60":4051.33,"sma_120":5267.42},{"date":"2026-07-30","open":1413,"high":1449,"low":1350,"close":1418,"volume":117695,"rsi_14":52.91,"sma_20":1606.9,"sma_60":3974.13,"sma_120":5220.07},{"date":"2026-07-31","open":1395,"high":1695,"low":1395,"close":1676,"volume":114098,"rsi_14":53.78,"sma_20":1568.2,"sma_60":3902.23,"sma_120":5176.2},{"date":"2026-08-03","open":1670,"high":1676,"low":1550,"close":1642,"volume":69841,"rsi_14":39.83,"sma_20":1563.2,"sma_60":3832.93,"sma_120":5130.88},{"date":"2026-08-04","open":1645,"high":1729,"low":1645,"close":1685,"volume":102204,"rsi_14":49.4,"sma_20":1567.45,"sma_60":3765.18,"sma_120":5085.76},{"date":"2026-08-05","open":1684,"high":1852,"low":1680,"close":1742,"volume":107671,"rsi_14":54.4,"sma_20":1593.55,"sma_60":3695.22,"sma_120":5040.27},{"date":"2026-08-06","open":1759,"high":1786,"low":1632,"close":1681,"volume":79280,"rsi_14":57.12,"sma_20":1612.85,"sma_60":3627.07,"sma_120":4995.87},{"date":"2026-08-07","open":1681,"high":1681,"low":1605,"close":1627,"volume":50385,"rsi_14":37.94,"sma_20":1629.2,"sma_60":3566.35,"sma_120":4948.59},{"date":"2026-08-10","open":1613,"high":1661,"low":1613,"close":1661,"volume":38073,"rsi_14":50.3,"sma_20":1636.25,"sma_60":3504.87,"sma_120":4901.27},{"date":"2026-08-11","open":1667,"high":1669,"low":1566,"close":1620,"volume":95367,"rsi_14":49.05,"sma_20":1618.45,"sma_60":3441.03,"sma_120":4854.77},{"date":"2026-08-12","open":1620,"high":1674,"low":1592,"close":1630,"volume":46225,"rsi_14":48.38,"sma_20":1614.85,"sma_60":3379.37,"sma_120":4808.02},{"date":"2026-08-13","open":1636,"high":1648,"low":1618,"close":1638,"volume":30831,"rsi_14":51.64,"sma_20":1615.75,"sma_60":3319.33,"sma_120":4761.33},{"date":"2026-08-14","open":1665,"high":1666,"low":1617,"close":1634,"volume":36099,"rsi_14":60.03,"sma_20":1622.8,"sma_60":3247.07,"sma_120":4712.28},{"date":"2026-08-18","open":1555,"high":1555,"low":1440,"close":1520,"volume":126390,"rsi_14":54.16,"sma_20":1605.4,"sma_60":3178.9,"sma_120":4663.62},{"date":"2026-08-19","open":1545,"high":1545,"low":1470,"close":1529,"volume":30461,"rsi_14":57.55,"sma_20":1599.05,"sma_60":3106.38,"sma_120":4614.36},{"date":"2026-08-20","open":1555,"high":1560,"low":1500,"close":1530,"volume":23079,"rsi_14":57.69,"sma_20":1593.75,"sma_60":3025.55,"sma_120":4565.94},{"date":"2026-08-21","open":1453,"high":1576,"low":1453,"close":1558,"volume":91692,"rsi_14":38.15,"sma_20":1588.8,"sma_60":2959.35,"sma_120":4518.26},{"date":"2026-08-24","open":1579,"high":1650,"low":1538,"close":1601,"volume":56549,"rsi_14":45.96,"sma_20":1588.25,"sma_60":2900.7,"sma_120":4472.85},{"date":"2026-08-25","open":1610,"high":1620,"low":1559,"close":1612,"volume":33911,"rsi_14":42.32,"sma_20":1594.0,"sma_60":2842.9,"sma_120":4428.2},{"date":"2026-08-26","open":1602,"high":1609,"low":1570,"close":1597,"volume":48289,"rsi_14":33.26,"sma_20":1601.0,"sma_60":2783.52,"sma_120":4384.93},{"date":"2026-08-27","open":1595,"high":1598,"low":1502,"close":1541,"volume":60657,"rsi_14":33.64,"sma_20":1607.1,"sma_60":2725.87,"sma_120":4347.68},{"date":"2026-08-28","open":1539,"high":1725,"low":1515,"close":1614,"volume":264497,"rsi_14":48.55,"sma_20":1616.9,"sma_60":2673.77,"sma_120":4306.13},{"date":"2026-08-31","open":1616,"high":1616,"low":1556,"close":1608,"volume":30352,"rsi_14":43.68,"sma_20":1613.5,"sma_60":2622.07,"sma_120":4264.37},{"date":"2026-09-01","open":1606,"high":1606,"low":1558,"close":1597,"volume":25133,"rsi_14":47.04,"sma_20":1611.25,"sma_60":2568.77,"sma_120":4224.59},{"date":"2026-09-02","open":1583,"high":1587,"low":1546,"close":1578,"volume":25846,"rsi_14":43.47,"sma_20":1605.9,"sma_60":2518.4,"sma_120":4184.24},{"date":"2026-09-03","open":1565,"high":1571,"low":1512,"close":1543,"volume":40042,"rsi_14":38.82,"sma_20":1595.95,"sma_60":2468.12,"sma_120":4143.18},{"date":"2026-09-04","open":1543,"high":1561,"low":1525,"close":1557,"volume":17278,"rsi_14":41.15,"sma_20":1589.75,"sma_60":2420.57,"sma_120":4101.07},{"date":"2026-09-07","open":1557,"high":1560,"low":1533,"close":1560,"volume":12829,"rsi_14":56.17,"sma_20":1586.4,"sma_60":2372.57,"sma_120":4057.24},{"date":"2026-09-08","open":1562,"high":1565,"low":1534,"close":1549,"volume":28387,"rsi_14":53.07,"sma_20":1580.8,"sma_60":2315.13,"sma_120":4011.48},{"date":"2026-09-09","open":1551,"high":1561,"low":1535,"close":1549,"volume":11103,"rsi_14":52.92,"sma_20":1577.25,"sma_60":2257.7,"sma_120":3966.89},{"date":"2026-09-10","open":1549,"high":1549,"low":1525,"close":1548,"volume":19073,"rsi_14":48.32,"sma_20":1573.15,"sma_60":2200.25,"sma_120":3922.71},{"date":"2026-09-11","open":1571,"high":1730,"low":1560,"close":1669,"volume":226542,"rsi_14":59.04,"sma_20":1574.7,"sma_60":2144.82,"sma_120":3879.87},{"date":"2026-09-14","open":1668,"high":1679,"low":1641,"close":1653,"volume":47554,"rsi_14":55.38,"sma_20":1575.65,"sma_60":2089.12,"sma_120":3837.22},{"date":"2026-09-15","open":1643,"high":1650,"low":1621,"close":1634,"volume":19558,"rsi_14":54.81,"sma_20":1581.35,"sma_60":2033.1,"sma_120":3796.18},{"date":"2026-09-16","open":1628,"high":1630,"low":1590,"close":1605,"volume":30434,"rsi_14":58.94,"sma_20":1585.15,"sma_60":1976.6,"sma_120":3755.97},{"date":"2026-09-17","open":1613,"high":1633,"low":1560,"close":1587,"volume":20339,"rsi_14":45.54,"sma_20":1588.0,"sma_60":1919.8,"sma_120":3716.36},{"date":"2026-09-18","open":1572,"high":1667,"low":1572,"close":1587,"volume":22764,"rsi_14":46.46,"sma_20":1589.45,"sma_60":1863.0,"sma_120":3678.08},{"date":"2026-09-21","open":1574,"high":1581,"low":1533,"close":1570,"volume":31946,"rsi_14":45.54,"sma_20":1587.9,"sma_60":1805.92,"sma_120":3640.83},{"date":"2026-09-22","open":1560,"high":1569,"low":1525,"close":1546,"volume":22297,"rsi_14":44.81,"sma_20":1584.6,"sma_60":1748.43,"sma_120":3604.22},{"date":"2026-09-23","open":1536,"high":1569,"low":1525,"close":1560,"volume":19133,"rsi_14":52.96,"sma_20":1582.75,"sma_60":1691.18,"sma_120":3569.72},{"date":"2026-09-28","open":1560,"high":1568,"low":1530,"close":1562,"volume":11039,"rsi_14":50.91,"sma_20":1583.8,"sma_60":1633.97,"sma_120":3533.23},{"date":"2026-09-29","open":1549,"high":1563,"low":1505,"close":1549,"volume":37103,"rsi_14":48.07,"sma_20":1580.55,"sma_60":1601.45,"sma_120":3498.81},{"date":"2026-09-30","open":1547,"high":1551,"low":1500,"close":1548,"volume":26087,"rsi_14":49.82,"sma_20":1577.55,"sma_60":1586.42,"sma_120":3465.54},{"date":"2026-10-01","open":1535,"high":1614,"low":1460,"close":1613,"volume":79855,"rsi_14":59.41,"sma_20":1578.35,"sma_60":1584.27,"sma_120":3434.65},{"date":"2026-10-02","open":1613,"high":1613,"low":1570,"close":1584,"volume":21783,"rsi_14":54.89,"sma_20":1578.65,"sma_60":1584.0,"sma_120":3403.77},{"date":"2026-10-06","open":1570,"high":1613,"low":1547,"close":1570,"volume":16645,"rsi_14":31.03,"sma_20":1580.0,"sma_60":1589.83,"sma_120":3371.02},{"date":"2026-10-07","open":1564,"high":1564,"low":1520,"close":1528,"volume":20178,"rsi_14":28.22,"sma_20":1578.55,"sma_60":1593.72,"sma_120":3333.92},{"date":"2026-10-08","open":1518,"high":1546,"low":1503,"close":1504,"volume":21956,"rsi_14":27.74,"sma_20":1575.75,"sma_60":1597.12,"sma_120":3297.37},{"date":"2026-10-12","open":1504,"high":1535,"low":1465,"close":1513,"volume":45139,"rsi_14":33.09,"sma_20":1573.95,"sma_60":1597.0,"sma_120":3260.97},{"date":"2026-10-13","open":1503,"high":1529,"low":1467,"close":1514,"volume":39413,"rsi_14":35.69,"sma_20":1572.2,"sma_60":1589.3,"sma_120":3223.43},{"date":"2026-10-14","open":1508,"high":1560,"low":1498,"close":1520,"volume":20726,"rsi_14":37.16,"sma_20":1570.8,"sma_60":1586.27,"sma_120":3187.76},{"date":"2026-10-15","open":1498,"high":1543,"low":1446,"close":1470,"volume":50216,"rsi_14":32.99,"sma_20":1560.85,"sma_60":1583.77,"sma_120":3150.59},{"date":"2026-10-16","open":1480,"high":1625,"low":1445,"close":1563,"volume":49121,"rsi_14":52.34,"sma_20":1556.35,"sma_60":1584.93,"sma_120":3113.87},{"date":"2026-10-19","open":1577,"high":1702,"low":1538,"close":1658,"volume":144475,"rsi_14":61.04,"sma_20":1557.55,"sma_60":1581.43,"sma_120":3076.02},{"date":"2026-10-20","open":1678,"high":1764,"low":1526,"close":1679,"volume":159000,"rsi_14":62.63,"sma_20":1561.25,"sma_60":1581.82,"sma_120":3038.76},{"date":"2026-10-21","open":1680,"high":1700,"low":1602,"close":1689,"volume":58086,"rsi_14":65.22,"sma_20":1566.35,"sma_60":1582.7,"sma_120":3002.25},{"date":"2026-10-22","open":1687,"high":1697,"low":1550,"close":1644,"volume":84552,"rsi_14":59.52,"sma_20":1569.2,"sma_60":1582.48,"sma_120":2966.78},{"date":"2026-10-23","open":1548,"high":1629,"low":1528,"close":1629,"volume":34247,"rsi_14":51.76,"sma_20":1572.15,"sma_60":1582.77,"sma_120":2930.19}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.7,"ttm_eps":null,"close":11200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.65,"ttm_eps":null,"close":10410.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.13,"ttm_eps":null,"close":8800.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":7910.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.89,"ttm_eps":null,"close":12020.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.48,"ttm_eps":null,"close":10500.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.19,"ttm_eps":null,"close":9700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.92,"ttm_eps":null,"close":5700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.02,"ttm_eps":null,"close":4995.0}],"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":"콘텐트리중앙","phase":"above-fold","symbol_resolved":true}