{"status":"ok","report":{"price_analysis":{"current":3090.0,"change_1d":-5.7,"change_7d":-11.7,"change_30d":-6.7,"high_30d":4100.0,"low_30d":3020.0,"position_in_range":6.0,"support":3128.0,"resistance":3992.0},"summary":"아이에이(038880)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 234.96억. 현재가 3,130원, 전일 대비 -4.4%, 30일 -6.7%. ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9345.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 234.96억. 매출 751.32억, 영업이익 -21.86억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.38,"roe":0.11,"eps":-935.26,"revenue":75131881607.0,"operating_income":-2185560762.0,"net_income":-35418341883.0,"market_cap":23196163410,"profit_margin":-47.14,"roa":0.04,"operating_margin":-2.91,"gross_margin":16.95,"debt_ratio":1.5186833185696125,"total_assets":154722063752.0,"total_equity":61429740933.0,"total_debt":93292322819.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.8로 중립 구간입니다. MACD(24.32)가 시그널선(46.81)을 하회합니다(데드크로스). SMA20 3409, SMA60 3377 — 혼조세입니다. 볼린저밴드 3088~3731 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":52.79999999999999,"macd":24.31556278131484,"macd_signal":46.80766833550866,"sma_20":3409.25,"sma_60":3377.0833333333335,"bb_upper":3730.6263370256124,"bb_lower":3087.8736629743876,"atr_14":292.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9345.00, 기관 순매수 0.00. 30일 누적: 외국인 4.57만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":9345.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":-612.0,"institution_net":0.0,"retail_net":612.0},{"date":"2026-10-21","foreign_net":398.0,"institution_net":-120.0,"retail_net":-278.0},{"date":"2026-10-20","foreign_net":856.0,"institution_net":0.0,"retail_net":-856.0},{"date":"2026-10-19","foreign_net":6581.0,"institution_net":120.0,"retail_net":-6701.0},{"date":"2026-10-16","foreign_net":2122.0,"institution_net":0.0,"retail_net":-2122.0},{"date":"2026-10-15","foreign_net":2209.0,"institution_net":0.0,"retail_net":-2209.0},{"date":"2026-10-14","foreign_net":-2405.0,"institution_net":0.0,"retail_net":2405.0},{"date":"2026-10-13","foreign_net":5072.0,"institution_net":0.0,"retail_net":-5072.0},{"date":"2026-10-12","foreign_net":-1547.0,"institution_net":0.0,"retail_net":1547.0},{"date":"2026-10-08","foreign_net":-412.0,"institution_net":0.0,"retail_net":412.0},{"date":"2026-10-07","foreign_net":-3004.0,"institution_net":0.0,"retail_net":3004.0},{"date":"2026-10-06","foreign_net":5376.0,"institution_net":0.0,"retail_net":-5376.0},{"date":"2026-10-02","foreign_net":1848.0,"institution_net":0.0,"retail_net":-1848.0},{"date":"2026-10-01","foreign_net":3864.0,"institution_net":0.0,"retail_net":-3864.0},{"date":"2026-09-30","foreign_net":1365.0,"institution_net":0.0,"retail_net":-1365.0},{"date":"2026-09-29","foreign_net":2840.0,"institution_net":0.0,"retail_net":-2840.0},{"date":"2026-09-28","foreign_net":10647.0,"institution_net":0.0,"retail_net":-10647.0},{"date":"2026-09-23","foreign_net":818.0,"institution_net":0.0,"retail_net":-818.0},{"date":"2026-09-22","foreign_net":-11576.0,"institution_net":0.0,"retail_net":11576.0},{"date":"2026-09-21","foreign_net":1836.0,"institution_net":0.0,"retail_net":-1836.0},{"date":"2026-09-18","foreign_net":3000.0,"institution_net":0.0,"retail_net":-3000.0},{"date":"2026-09-17","foreign_net":2057.0,"institution_net":0.0,"retail_net":-2057.0},{"date":"2026-09-16","foreign_net":415.0,"institution_net":0.0,"retail_net":-415.0},{"date":"2026-09-15","foreign_net":-556.0,"institution_net":-1386.0,"retail_net":1942.0},{"date":"2026-09-14","foreign_net":13802.0,"institution_net":1386.0,"retail_net":-15188.0},{"date":"2026-09-11","foreign_net":357.0,"institution_net":0.0,"retail_net":-357.0},{"date":"2026-09-10","foreign_net":-1482.0,"institution_net":0.0,"retail_net":1482.0},{"date":"2026-09-09","foreign_net":1191.0,"institution_net":0.0,"retail_net":-1191.0},{"date":"2026-09-08","foreign_net":-5556.0,"institution_net":-78.0,"retail_net":5634.0},{"date":"2026-09-07","foreign_net":6165.0,"institution_net":78.0,"retail_net":-6243.0}],"periods":{"d1":{"foreign_net":-612.0,"institution_net":0,"retail_net":612.0},"d3":{"foreign_net":642.0,"institution_net":-120.0,"retail_net":-522.0},"d7":{"foreign_net":9149.0,"institution_net":0.0,"retail_net":-9149.0},"d14":{"foreign_net":20346.0,"institution_net":0.0,"retail_net":-20346.0},"d30":{"foreign_net":45669.0,"institution_net":0.0,"retail_net":-45669.0}}},"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 -935, PBR 0.38x) — 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 -935원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":108.8,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-47.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.8,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":38,"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":15,"summary":"유동비율 0.6x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.58,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.48,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"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 -935, PBR 0.38x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"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":16.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-47.14,"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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.38,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.57,"pbr_5y_low":0.51,"pbr_5y_avg":1.35,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.44,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.5},{"quarter":"2024-Q3","per":null,"pbr":1.57},{"quarter":"2024-Q4","per":null,"pbr":1.35},{"quarter":"2025-Q1","per":null,"pbr":1.44},{"quarter":"2025-Q2","per":null,"pbr":1.54},{"quarter":"2025-Q3","per":null,"pbr":1.26},{"quarter":"2025-Q4","per":null,"pbr":1.56},{"quarter":"2026-Q1","per":null,"pbr":1.41},{"quarter":"2026-Q2","per":null,"pbr":0.51},{"quarter":"현재","per":null,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"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":"0.4배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:57.052841+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.001132285598857777,"dividend_yield":null,"eps":9.27,"revenue":30060028716.0,"operating_income":1543828572.0,"net_income":69556011.0,"market_cap":null,"profit_margin":0.002313903677775848,"operating_margin":0.05135818686621111,"roa":0.0004495545710370664,"gross_margin":0.16948981892649234,"total_equity":61429740933.0,"total_assets":154722063752.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.72,"roe":-0.014793752912877734,"dividend_yield":null,"eps":-22.66,"revenue":27612825231.0,"operating_income":184773611.0,"net_income":-851379967.0,"market_cap":38200000000.0,"profit_margin":-0.03083277281037451,"operating_margin":0.0066915865889941905,"roa":-0.005540141270380405,"gross_margin":0.14542236172530099,"total_equity":57549965314.0,"total_assets":153674775687.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5633205468532346,"dividend_yield":null,"eps":-883.1,"revenue":8626546127.0,"operating_income":-2103366131.0,"net_income":-33179898390.0,"market_cap":null,"profit_margin":-3.8462552569157555,"operating_margin":-0.24382482862019708,"roa":-0.3135617646105927,"gross_margin":0.04413117491002086,"total_equity":58900564830.0,"total_assets":105816148953.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.016474876217727565,"dividend_yield":null,"eps":-38.77,"revenue":8832481533.0,"operating_income":-1810796814.0,"net_income":-1456619537.0,"market_cap":null,"profit_margin":-0.16491622785258758,"operating_margin":-0.20501563543999318,"roa":-0.010390802376778413,"gross_margin":0.17320417362711285,"total_equity":88414596732.0,"total_assets":140183547351.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04866345258079797,"dividend_yield":null,"eps":-111.23,"revenue":10423745298.0,"operating_income":-1711121899.0,"net_income":-4179170537.0,"market_cap":null,"profit_margin":-0.4009279215410085,"operating_margin":-0.16415615022062294,"roa":-0.025143439886263858,"gross_margin":0.14128404416045814,"total_equity":85879038896.0,"total_assets":166213157623.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06073056713076441,"dividend_yield":null,"eps":-152.32,"revenue":13299932163.0,"operating_income":-1693216001.0,"net_income":-5723157621.0,"market_cap":null,"profit_margin":-0.4303147979146576,"operating_margin":-0.12731012310803166,"roa":-0.033477414263740186,"gross_margin":0.21145853967766587,"total_equity":94238501160.0,"total_assets":170955784575.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2155426647299037,"dividend_yield":null,"eps":-455.01,"revenue":13023730103.0,"operating_income":-3104878945.0,"net_income":-17095565677.0,"market_cap":null,"profit_margin":-1.3126474168150994,"operating_margin":-0.2384016653020777,"roa":-0.11838497169139466,"gross_margin":0.06960239292667719,"total_equity":79314068509.0,"total_assets":144406552899.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030059035834570442,"dividend_yield":null,"eps":-73.92,"revenue":11613186159.0,"operating_income":-1084185000.0,"net_income":-2777301207.0,"market_cap":null,"profit_margin":-0.23915066623190606,"operating_margin":-0.093358100452026,"roa":-0.018019880199390957,"gross_margin":0.20478922428681615,"total_equity":92394886592.0,"total_assets":154124288079.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02227039604407472,"dividend_yield":null,"eps":-56.53,"revenue":13437395825.0,"operating_income":-591879351.0,"net_income":-2123905475.0,"market_cap":null,"profit_margin":-0.15805930722443387,"operating_margin":-0.04404717690155562,"roa":-0.013548799655531501,"gross_margin":0.14274410369242807,"total_equity":95369003353.0,"total_assets":156759678274.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.042153275084213106,"dividend_yield":null,"eps":-107.37,"revenue":12648293705.0,"operating_income":-1660169495.0,"net_income":-4033979675.0,"market_cap":null,"profit_margin":-0.3189346934128614,"operating_margin":-0.1312563997738065,"roa":-0.02588256817684881,"gross_margin":0.1482059739219188,"total_equity":95697894575.0,"total_assets":155857009530.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1709436140134853,"dividend_yield":null,"eps":-408.91,"revenue":12124874251.0,"operating_income":-8400735780.0,"net_income":-15363684591.0,"market_cap":null,"profit_margin":-1.2671211488839051,"operating_margin":-0.6928513736385471,"roa":-0.10398860037570787,"gross_margin":0.022416587947506623,"total_equity":89875744582.0,"total_assets":147743930926.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.003958355258028723,"dividend_yield":null,"eps":-11.28,"revenue":17459487957.0,"operating_income":953874613.0,"net_income":-423642087.0,"market_cap":null,"profit_margin":-0.02426429045590366,"operating_margin":0.05463359609109068,"roa":-0.002533199548513642,"gross_margin":0.2345009451642305,"total_equity":107024776551.0,"total_assets":167235971303.0}],"current_price":3090.0,"change_pct":-5.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":43950.0},{"date":"2016-10-25","close":44700.0},{"date":"2016-10-26","close":44700.0},{"date":"2016-10-27","close":46500.0},{"date":"2016-10-28","close":45900.0},{"date":"2016-10-31","close":44000.0},{"date":"2016-11-01","close":44600.0},{"date":"2016-11-02","close":42800.0},{"date":"2016-11-03","close":43200.0},{"date":"2016-11-04","close":43750.0},{"date":"2016-11-07","close":43900.0},{"date":"2016-11-08","close":42400.0},{"date":"2016-11-09","close":40750.0},{"date":"2016-11-10","close":40650.0},{"date":"2016-11-11","close":40650.0},{"date":"2016-11-14","close":42550.0},{"date":"2016-11-15","close":42050.0},{"date":"2016-11-16","close":41550.0},{"date":"2016-11-17","close":40950.0},{"date":"2016-11-18","close":40000.0},{"date":"2016-11-21","close":39700.0},{"date":"2016-11-22","close":39950.0},{"date":"2016-11-23","close":39250.0},{"date":"2016-11-24","close":37700.0},{"date":"2016-11-25","close":37550.0},{"date":"2016-11-28","close":37000.0},{"date":"2016-11-29","close":37350.0},{"date":"2016-11-30","close":37700.0},{"date":"2016-12-01","close":37300.0},{"date":"2016-12-02","close":36700.0},{"date":"2016-12-05","close":35850.0},{"date":"2016-12-06","close":37100.0},{"date":"2016-12-07","close":36600.0},{"date":"2016-12-08","close":36400.0},{"date":"2016-12-09","close":37900.0},{"date":"2016-12-12","close":38450.0},{"date":"2016-12-13","close":39200.0},{"date":"2016-12-14","close":39750.0},{"date":"2016-12-15","close":41150.0},{"date":"2016-12-16","close":41050.0},{"date":"2016-12-19","close":40950.0},{"date":"2016-12-20","close":40500.0},{"date":"2016-12-21","close":40350.0},{"date":"2016-12-22","close":40150.0},{"date":"2016-12-23","close":40500.0},{"date":"2016-12-26","close":40300.0},{"date":"2016-12-27","close":41000.0},{"date":"2016-12-28","close":41100.0},{"date":"2016-12-29","close":42700.0},{"date":"2017-01-02","close":42500.0},{"date":"2017-01-03","close":41900.0},{"date":"2017-01-04","close":43000.0},{"date":"2017-01-05","close":43050.0},{"date":"2017-01-06","close":42850.0},{"date":"2017-01-09","close":42500.0},{"date":"2017-01-10","close":41250.0},{"date":"2017-01-11","close":41550.0},{"date":"2017-01-12","close":41050.0},{"date":"2017-01-13","close":40100.0},{"date":"2017-01-16","close":39800.0},{"date":"2017-01-17","close":40000.0},{"date":"2017-01-18","close":39550.0},{"date":"2017-01-19","close":38800.0},{"date":"2017-01-20","close":38800.0},{"date":"2017-01-23","close":37750.0},{"date":"2017-01-24","close":36900.0},{"date":"2017-01-25","close":38750.0},{"date":"2017-01-26","close":39250.0},{"date":"2017-01-31","close":39750.0},{"date":"2017-02-01","close":40150.0},{"date":"2017-02-02","close":39700.0},{"date":"2017-02-03","close":38000.0},{"date":"2017-02-06","close":38200.0},{"date":"2017-02-07","close":38500.0},{"date":"2017-02-08","close":38350.0},{"date":"2017-02-09","close":38000.0},{"date":"2017-02-10","close":37550.0},{"date":"2017-02-13","close":37550.0},{"date":"2017-02-14","close":37100.0},{"date":"2017-02-15","close":37550.0},{"date":"2017-02-16","close":37550.0},{"date":"2017-02-17","close":37350.0},{"date":"2017-02-20","close":38900.0},{"date":"2017-02-21","close":38700.0},{"date":"2017-02-22","close":38000.0},{"date":"2017-02-23","close":37750.0},{"date":"2017-02-24","close":37350.0},{"date":"2017-02-27","close":37900.0},{"date":"2017-02-28","close":37450.0},{"date":"2017-03-02","close":36900.0},{"date":"2017-03-03","close":36400.0},{"date":"2017-03-06","close":36100.0},{"date":"2017-03-07","close":36350.0},{"date":"2017-03-08","close":36350.0},{"date":"2017-03-09","close":36800.0},{"date":"2017-03-10","close":36500.0},{"date":"2017-03-13","close":37400.0},{"date":"2017-03-14","close":37450.0},{"date":"2017-03-15","close":37450.0},{"date":"2017-03-16","close":39350.0},{"date":"2017-03-17","close":39600.0},{"date":"2017-03-20","close":40800.0},{"date":"2017-03-21","close":39800.0},{"date":"2017-03-22","close":39500.0},{"date":"2017-03-23","close":39650.0},{"date":"2017-03-24","close":39150.0},{"date":"2017-03-27","close":39000.0},{"date":"2017-03-28","close":40400.0},{"date":"2017-03-29","close":40700.0},{"date":"2017-03-30","close":40450.0},{"date":"2017-03-31","close":40000.0},{"date":"2017-04-03","close":39700.0},{"date":"2017-04-04","close":39600.0},{"date":"2017-04-05","close":39600.0},{"date":"2017-04-06","close":40300.0},{"date":"2017-04-07","close":40650.0},{"date":"2017-04-10","close":39050.0},{"date":"2017-04-11","close":38550.0},{"date":"2017-04-12","close":38550.0},{"date":"2017-04-13","close":38900.0},{"date":"2017-04-14","close":38350.0},{"date":"2017-04-17","close":38650.0},{"date":"2017-04-18","close":39400.0},{"date":"2017-04-19","close":38800.0},{"date":"2017-04-20","close":38800.0},{"date":"2017-04-21","close":38700.0},{"date":"2017-04-24","close":38200.0},{"date":"2017-04-25","close":38250.0},{"date":"2017-04-26","close":38500.0},{"date":"2017-04-27","close":38400.0},{"date":"2017-04-28","close":38350.0},{"date":"2017-05-02","close":38350.0},{"date":"2017-05-04","close":38600.0},{"date":"2017-05-08","close":39750.0},{"date":"2017-05-10","close":40200.0},{"date":"2017-05-11","close":40000.0},{"date":"2017-05-12","close":39050.0},{"date":"2017-05-15","close":39200.0},{"date":"2017-05-16","close":38450.0},{"date":"2017-05-17","close":38600.0},{"date":"2017-05-18","close":37650.0},{"date":"2017-05-19","close":37900.0},{"date":"2017-05-22","close":37750.0},{"date":"2017-05-23","close":37750.0},{"date":"2017-05-24","close":38100.0},{"date":"2017-05-25","close":38000.0},{"date":"2017-05-26","close":37750.0},{"date":"2017-05-29","close":37400.0},{"date":"2017-05-30","close":37350.0},{"date":"2017-05-31","close":37000.0},{"date":"2017-06-01","close":38600.0},{"date":"2017-06-02","close":38400.0},{"date":"2017-06-05","close":38850.0},{"date":"2017-06-07","close":38350.0},{"date":"2017-06-08","close":38400.0},{"date":"2017-06-09","close":37950.0},{"date":"2017-06-12","close":37650.0},{"date":"2017-06-13","close":38050.0},{"date":"2017-06-14","close":38150.0},{"date":"2017-06-15","close":37850.0},{"date":"2017-06-16","close":37400.0},{"date":"2017-06-19","close":38950.0},{"date":"2017-06-20","close":38900.0},{"date":"2017-06-21","close":38300.0},{"date":"2017-06-22","close":38350.0},{"date":"2017-06-23","close":38250.0},{"date":"2017-06-26","close":37750.0},{"date":"2017-06-27","close":38300.0},{"date":"2017-06-28","close":38650.0},{"date":"2017-06-29","close":38700.0},{"date":"2017-06-30","close":40800.0},{"date":"2017-07-03","close":40400.0},{"date":"2017-07-04","close":39300.0},{"date":"2017-07-05","close":40400.0},{"date":"2017-07-06","close":40500.0},{"date":"2017-07-07","close":40100.0},{"date":"2017-07-10","close":38500.0},{"date":"2017-07-11","close":38950.0},{"date":"2017-07-12","close":38500.0},{"date":"2017-07-13","close":38400.0},{"date":"2017-07-14","close":38400.0},{"date":"2017-07-17","close":39650.0},{"date":"2017-07-18","close":39400.0},{"date":"2017-07-19","close":39000.0},{"date":"2017-07-20","close":38900.0},{"date":"2017-07-21","close":38700.0},{"date":"2017-07-24","close":38000.0},{"date":"2017-07-25","close":37950.0},{"date":"2017-07-26","close":37150.0},{"date":"2017-07-27","close":37200.0},{"date":"2017-07-28","close":36650.0},{"date":"2017-07-31","close":36150.0},{"date":"2017-08-01","close":36350.0},{"date":"2017-08-02","close":36200.0},{"date":"2017-08-03","close":35550.0},{"date":"2017-08-04","close":36200.0},{"date":"2017-08-07","close":36650.0},{"date":"2017-08-08","close":37050.0},{"date":"2017-08-09","close":35700.0},{"date":"2017-08-10","close":35600.0},{"date":"2017-08-11","close":34400.0},{"date":"2017-08-14","close":33400.0},{"date":"2017-08-16","close":33400.0},{"date":"2017-08-17","close":34100.0},{"date":"2017-08-18","close":34550.0},{"date":"2017-08-21","close":35500.0},{"date":"2017-08-22","close":35200.0},{"date":"2017-08-23","close":35450.0},{"date":"2017-08-24","close":35200.0},{"date":"2017-08-25","close":35500.0},{"date":"2017-08-28","close":35650.0},{"date":"2017-08-29","close":35000.0},{"date":"2017-08-30","close":34900.0},{"date":"2017-08-31","close":33850.0},{"date":"2017-09-01","close":33500.0},{"date":"2017-09-04","close":32550.0},{"date":"2017-09-05","close":33000.0},{"date":"2017-09-06","close":33650.0},{"date":"2017-09-07","close":34900.0},{"date":"2017-09-08","close":34050.0},{"date":"2017-09-11","close":36650.0},{"date":"2017-09-12","close":36850.0},{"date":"2017-09-13","close":36700.0},{"date":"2017-09-14","close":37150.0},{"date":"2017-09-15","close":36650.0},{"date":"2017-09-18","close":36350.0},{"date":"2017-09-19","close":36350.0},{"date":"2017-09-20","close":37250.0},{"date":"2017-09-21","close":37150.0},{"date":"2017-09-22","close":35950.0},{"date":"2017-09-25","close":35350.0},{"date":"2017-09-26","close":35800.0},{"date":"2017-09-27","close":35750.0},{"date":"2017-09-28","close":36450.0},{"date":"2017-09-29","close":36600.0},{"date":"2017-10-10","close":36100.0},{"date":"2017-10-11","close":36100.0},{"date":"2017-10-12","close":37250.0},{"date":"2017-10-13","close":37000.0},{"date":"2017-10-16","close":36700.0},{"date":"2017-10-17","close":36800.0},{"date":"2017-10-18","close":35800.0},{"date":"2017-10-19","close":36150.0},{"date":"2017-10-20","close":35800.0},{"date":"2017-10-23","close":35700.0},{"date":"2017-10-24","close":35900.0},{"date":"2017-10-25","close":36200.0},{"date":"2017-10-26","close":35700.0},{"date":"2017-10-27","close":35400.0},{"date":"2017-10-30","close":35950.0},{"date":"2017-10-31","close":35950.0},{"date":"2017-11-01","close":36200.0},{"date":"2017-11-02","close":35600.0},{"date":"2017-11-03","close":35600.0},{"date":"2017-11-06","close":36700.0},{"date":"2017-11-07","close":37450.0},{"date":"2017-11-08","close":39350.0},{"date":"2017-11-09","close":39000.0},{"date":"2017-11-10","close":39150.0},{"date":"2017-11-13","close":38450.0},{"date":"2017-11-14","close":36900.0},{"date":"2017-11-15","close":36950.0},{"date":"2017-11-16","close":37050.0},{"date":"2017-11-17","close":37250.0},{"date":"2017-11-20","close":37500.0},{"date":"2017-11-21","close":37200.0},{"date":"2017-11-22","close":36250.0},{"date":"2017-11-23","close":37900.0},{"date":"2017-11-24","close":38000.0},{"date":"2017-11-27","close":38100.0},{"date":"2017-11-28","close":38100.0},{"date":"2017-11-29","close":38900.0},{"date":"2017-11-30","close":39050.0},{"date":"2017-12-01","close":38900.0},{"date":"2017-12-04","close":38950.0},{"date":"2017-12-05","close":40300.0},{"date":"2017-12-06","close":40000.0},{"date":"2017-12-07","close":38450.0},{"date":"2017-12-08","close":38950.0},{"date":"2017-12-11","close":39300.0},{"date":"2017-12-12","close":38350.0},{"date":"2017-12-13","close":38900.0},{"date":"2017-12-14","close":38850.0},{"date":"2017-12-15","close":38750.0},{"date":"2017-12-18","close":38750.0},{"date":"2017-12-19","close":41200.0},{"date":"2017-12-20","close":40000.0},{"date":"2017-12-21","close":40700.0},{"date":"2017-12-22","close":40150.0},{"date":"2017-12-26","close":39350.0},{"date":"2017-12-27","close":39500.0},{"date":"2017-12-28","close":39500.0},{"date":"2018-01-02","close":40200.0},{"date":"2018-01-03","close":41100.0},{"date":"2018-01-04","close":40300.0},{"date":"2018-01-05","close":40400.0},{"date":"2018-01-08","close":39550.0},{"date":"2018-01-09","close":39000.0},{"date":"2018-01-10","close":39100.0},{"date":"2018-01-11","close":40250.0},{"date":"2018-01-12","close":39400.0},{"date":"2018-01-15","close":39850.0},{"date":"2018-01-16","close":40950.0},{"date":"2018-01-17","close":41200.0},{"date":"2018-01-18","close":43050.0},{"date":"2018-01-19","close":43900.0},{"date":"2018-01-22","close":46200.0},{"date":"2018-01-23","close":46050.0},{"date":"2018-01-24","close":47150.0},{"date":"2018-01-25","close":46900.0},{"date":"2018-01-26","close":48000.0},{"date":"2018-01-29","close":47850.0},{"date":"2018-01-30","close":46400.0},{"date":"2018-01-31","close":45800.0},{"date":"2018-02-01","close":46050.0},{"date":"2018-02-02","close":45000.0},{"date":"2018-02-05","close":45200.0},{"date":"2018-02-06","close":44600.0},{"date":"2018-02-07","close":42300.0},{"date":"2018-02-08","close":42500.0},{"date":"2018-02-09","close":42300.0},{"date":"2018-02-12","close":41100.0},{"date":"2018-02-13","close":40200.0},{"date":"2018-02-14","close":40000.0},{"date":"2018-02-19","close":40200.0},{"date":"2018-02-20","close":39600.0},{"date":"2018-02-21","close":39450.0},{"date":"2018-02-22","close":40000.0},{"date":"2018-02-23","close":39000.0},{"date":"2018-02-26","close":39500.0},{"date":"2018-02-27","close":39700.0},{"date":"2018-02-28","close":38550.0},{"date":"2018-03-02","close":38000.0},{"date":"2018-03-05","close":40300.0},{"date":"2018-03-06","close":39700.0},{"date":"2018-03-07","close":40850.0},{"date":"2018-03-08","close":41700.0},{"date":"2018-03-09","close":41500.0},{"date":"2018-03-12","close":42100.0},{"date":"2018-03-13","close":41900.0},{"date":"2018-03-14","close":40850.0},{"date":"2018-03-15","close":40800.0},{"date":"2018-03-16","close":40750.0},{"date":"2018-03-19","close":42000.0},{"date":"2018-03-20","close":42100.0},{"date":"2018-03-21","close":41600.0},{"date":"2018-03-22","close":41100.0},{"date":"2018-03-23","close":39400.0},{"date":"2018-03-26","close":40950.0},{"date":"2018-03-27","close":39900.0},{"date":"2018-03-28","close":39000.0},{"date":"2018-03-29","close":38250.0},{"date":"2018-03-30","close":38550.0},{"date":"2018-04-02","close":38000.0},{"date":"2018-04-03","close":37000.0},{"date":"2018-04-04","close":37000.0},{"date":"2018-04-05","close":37300.0},{"date":"2018-04-06","close":37200.0},{"date":"2018-04-09","close":37150.0},{"date":"2018-04-10","close":36150.0},{"date":"2018-04-11","close":35900.0},{"date":"2018-04-12","close":35850.0},{"date":"2018-04-13","close":37050.0},{"date":"2018-04-16","close":37150.0},{"date":"2018-04-17","close":37200.0},{"date":"2018-04-18","close":37500.0},{"date":"2018-04-19","close":37050.0},{"date":"2018-04-20","close":36950.0},{"date":"2018-04-23","close":37000.0},{"date":"2018-04-24","close":36500.0},{"date":"2018-04-25","close":36050.0},{"date":"2018-04-26","close":35700.0},{"date":"2018-04-27","close":35600.0},{"date":"2018-04-30","close":35100.0},{"date":"2018-05-02","close":34700.0},{"date":"2018-05-03","close":35500.0},{"date":"2018-05-04","close":36200.0},{"date":"2018-05-08","close":36050.0},{"date":"2018-05-09","close":36850.0},{"date":"2018-05-10","close":36850.0},{"date":"2018-05-11","close":38200.0},{"date":"2018-05-14","close":38250.0},{"date":"2018-05-15","close":37200.0},{"date":"2018-05-16","close":36800.0},{"date":"2018-05-17","close":36000.0},{"date":"2018-05-18","close":36750.0},{"date":"2018-05-21","close":36250.0},{"date":"2018-05-23","close":35300.0},{"date":"2018-05-24","close":35600.0},{"date":"2018-05-25","close":34800.0},{"date":"2018-05-28","close":34100.0},{"date":"2018-05-29","close":34300.0},{"date":"2018-05-30","close":34050.0},{"date":"2018-05-31","close":36450.0},{"date":"2018-06-01","close":36600.0},{"date":"2018-06-04","close":39450.0},{"date":"2018-06-05","close":39000.0},{"date":"2018-06-07","close":39100.0},{"date":"2018-06-08","close":38750.0},{"date":"2018-06-11","close":37200.0},{"date":"2018-06-12","close":37550.0},{"date":"2018-06-14","close":36450.0},{"date":"2018-06-15","close":36400.0},{"date":"2018-06-18","close":35500.0},{"date":"2018-06-19","close":34250.0},{"date":"2018-06-20","close":35150.0},{"date":"2018-06-21","close":35350.0},{"date":"2018-06-22","close":35000.0},{"date":"2018-06-25","close":35650.0},{"date":"2018-06-26","close":35200.0},{"date":"2018-06-27","close":35600.0},{"date":"2018-06-28","close":35700.0},{"date":"2018-06-29","close":35350.0},{"date":"2018-07-02","close":34150.0},{"date":"2018-07-03","close":34150.0},{"date":"2018-07-04","close":34800.0},{"date":"2018-07-05","close":34200.0},{"date":"2018-07-06","close":33650.0},{"date":"2018-07-09","close":33900.0},{"date":"2018-07-10","close":34650.0},{"date":"2018-07-11","close":34500.0},{"date":"2018-07-12","close":34950.0},{"date":"2018-07-13","close":35000.0},{"date":"2018-07-16","close":35100.0},{"date":"2018-07-17","close":35000.0},{"date":"2018-07-18","close":37300.0},{"date":"2018-07-19","close":35400.0},{"date":"2018-07-20","close":34650.0},{"date":"2018-07-23","close":33050.0},{"date":"2018-07-24","close":33950.0},{"date":"2018-07-25","close":34250.0},{"date":"2018-07-26","close":34100.0},{"date":"2018-07-27","close":33800.0},{"date":"2018-07-30","close":33700.0},{"date":"2018-07-31","close":33850.0},{"date":"2018-08-01","close":33950.0},{"date":"2018-08-02","close":33400.0},{"date":"2018-08-03","close":33100.0},{"date":"2018-08-06","close":33300.0},{"date":"2018-08-07","close":33050.0},{"date":"2018-08-08","close":34450.0},{"date":"2018-08-09","close":34850.0},{"date":"2018-08-10","close":34100.0},{"date":"2018-08-13","close":33600.0},{"date":"2018-08-14","close":33600.0},{"date":"2018-08-16","close":33650.0},{"date":"2018-08-17","close":33550.0},{"date":"2018-08-20","close":33100.0},{"date":"2018-08-21","close":33200.0},{"date":"2018-08-22","close":33300.0},{"date":"2018-08-23","close":32750.0},{"date":"2018-08-24","close":32950.0},{"date":"2018-08-27","close":32500.0},{"date":"2018-08-28","close":33200.0},{"date":"2018-08-29","close":33200.0},{"date":"2018-08-30","close":33000.0},{"date":"2018-08-31","close":32950.0},{"date":"2018-09-03","close":33200.0},{"date":"2018-09-04","close":32850.0},{"date":"2018-09-05","close":32950.0},{"date":"2018-09-06","close":33050.0},{"date":"2018-09-07","close":33200.0},{"date":"2018-09-10","close":33250.0},{"date":"2018-09-11","close":33950.0},{"date":"2018-09-12","close":33850.0},{"date":"2018-09-13","close":34000.0},{"date":"2018-09-14","close":34000.0},{"date":"2018-09-17","close":33400.0},{"date":"2018-09-18","close":33300.0},{"date":"2018-09-19","close":32150.0},{"date":"2018-09-20","close":32650.0},{"date":"2018-09-21","close":32900.0},{"date":"2018-09-27","close":32600.0},{"date":"2018-09-28","close":33150.0},{"date":"2018-10-01","close":33300.0},{"date":"2018-10-02","close":32300.0},{"date":"2018-10-04","close":31200.0},{"date":"2018-10-05","close":31500.0},{"date":"2018-10-08","close":31850.0},{"date":"2018-10-10","close":30500.0},{"date":"2018-10-11","close":28800.0},{"date":"2018-10-12","close":29250.0},{"date":"2018-10-15","close":28900.0},{"date":"2018-10-16","close":29250.0},{"date":"2018-10-17","close":29700.0},{"date":"2018-10-18","close":29800.0},{"date":"2018-10-19","close":29950.0},{"date":"2018-10-22","close":29800.0},{"date":"2018-10-23","close":28850.0},{"date":"2018-10-24","close":27950.0},{"date":"2018-10-25","close":27700.0},{"date":"2018-10-26","close":26700.0},{"date":"2018-10-29","close":25500.0},{"date":"2018-10-30","close":25750.0},{"date":"2018-10-31","close":25350.0},{"date":"2018-11-01","close":25550.0},{"date":"2018-11-02","close":26900.0},{"date":"2018-11-05","close":27500.0},{"date":"2018-11-06","close":27500.0},{"date":"2018-11-07","close":26850.0},{"date":"2018-11-08","close":26950.0},{"date":"2018-11-09","close":27250.0},{"date":"2018-11-12","close":27000.0},{"date":"2018-11-13","close":26600.0},{"date":"2018-11-14","close":26500.0},{"date":"2018-11-15","close":26250.0},{"date":"2018-11-16","close":26300.0},{"date":"2018-11-19","close":26350.0},{"date":"2018-11-20","close":26250.0},{"date":"2018-11-21","close":26450.0},{"date":"2018-11-22","close":26500.0},{"date":"2018-11-23","close":26600.0},{"date":"2018-11-26","close":28750.0},{"date":"2018-11-27","close":28900.0},{"date":"2018-11-28","close":28450.0},{"date":"2018-11-29","close":29700.0},{"date":"2018-11-30","close":29100.0},{"date":"2018-12-03","close":29150.0},{"date":"2018-12-04","close":29300.0},{"date":"2018-12-05","close":29350.0},{"date":"2018-12-06","close":29300.0},{"date":"2018-12-07","close":29100.0},{"date":"2018-12-10","close":28800.0},{"date":"2018-12-11","close":28700.0},{"date":"2018-12-12","close":29700.0},{"date":"2018-12-13","close":30550.0},{"date":"2018-12-14","close":30200.0},{"date":"2018-12-17","close":30000.0},{"date":"2018-12-18","close":29850.0},{"date":"2018-12-19","close":31650.0},{"date":"2018-12-20","close":31100.0},{"date":"2018-12-21","close":30950.0},{"date":"2018-12-24","close":30000.0},{"date":"2018-12-26","close":29050.0},{"date":"2018-12-27","close":28700.0},{"date":"2018-12-28","close":30400.0},{"date":"2019-01-02","close":30700.0},{"date":"2019-01-03","close":30150.0},{"date":"2019-01-04","close":29750.0},{"date":"2019-01-07","close":30400.0},{"date":"2019-01-08","close":31750.0},{"date":"2019-01-09","close":31750.0},{"date":"2019-01-10","close":32050.0},{"date":"2019-01-11","close":33250.0},{"date":"2019-01-14","close":34000.0},{"date":"2019-01-15","close":33100.0},{"date":"2019-01-16","close":34200.0},{"date":"2019-01-17","close":35500.0},{"date":"2019-01-18","close":37300.0},{"date":"2019-01-21","close":36650.0},{"date":"2019-01-22","close":35050.0},{"date":"2019-01-23","close":35850.0},{"date":"2019-01-24","close":35750.0},{"date":"2019-01-25","close":36100.0},{"date":"2019-01-28","close":36150.0},{"date":"2019-01-29","close":36600.0},{"date":"2019-01-30","close":35600.0},{"date":"2019-01-31","close":34750.0},{"date":"2019-02-01","close":35200.0},{"date":"2019-02-07","close":34900.0},{"date":"2019-02-08","close":34600.0},{"date":"2019-02-11","close":34650.0},{"date":"2019-02-12","close":34650.0},{"date":"2019-02-13","close":34550.0},{"date":"2019-02-14","close":34450.0},{"date":"2019-02-15","close":34400.0},{"date":"2019-02-18","close":34000.0},{"date":"2019-02-19","close":34450.0},{"date":"2019-02-20","close":34400.0},{"date":"2019-02-21","close":34000.0},{"date":"2019-02-22","close":34000.0},{"date":"2019-02-25","close":34850.0},{"date":"2019-02-26","close":34750.0},{"date":"2019-02-27","close":34000.0},{"date":"2019-02-28","close":33650.0},{"date":"2019-03-04","close":33150.0},{"date":"2019-03-05","close":32850.0},{"date":"2019-03-06","close":32000.0},{"date":"2019-03-07","close":31600.0},{"date":"2019-03-08","close":31700.0},{"date":"2019-03-11","close":31150.0},{"date":"2019-03-12","close":30700.0},{"date":"2019-03-13","close":30500.0},{"date":"2019-03-14","close":30650.0},{"date":"2019-03-15","close":29700.0},{"date":"2019-03-18","close":30200.0},{"date":"2019-03-19","close":30750.0},{"date":"2019-03-20","close":30250.0},{"date":"2019-03-21","close":29800.0},{"date":"2019-03-22","close":29800.0},{"date":"2019-03-25","close":29200.0},{"date":"2019-03-26","close":29200.0},{"date":"2019-03-27","close":29000.0},{"date":"2019-03-28","close":28900.0},{"date":"2019-03-29","close":29600.0},{"date":"2019-04-01","close":30800.0},{"date":"2019-04-02","close":31800.0},{"date":"2019-04-03","close":31550.0},{"date":"2019-04-04","close":31600.0},{"date":"2019-04-05","close":31850.0},{"date":"2019-04-08","close":31900.0},{"date":"2019-04-09","close":32000.0},{"date":"2019-04-10","close":32700.0},{"date":"2019-04-11","close":32950.0},{"date":"2019-04-12","close":33000.0},{"date":"2019-04-15","close":33100.0},{"date":"2019-04-16","close":33000.0},{"date":"2019-04-17","close":33000.0},{"date":"2019-04-18","close":33400.0},{"date":"2019-04-19","close":34400.0},{"date":"2019-04-22","close":33950.0},{"date":"2019-04-23","close":33000.0},{"date":"2019-04-24","close":33900.0},{"date":"2019-04-25","close":34550.0},{"date":"2019-04-26","close":34550.0},{"date":"2019-04-29","close":34550.0},{"date":"2019-04-30","close":34550.0},{"date":"2019-05-02","close":35050.0},{"date":"2019-05-03","close":36600.0},{"date":"2019-05-07","close":47550.0},{"date":"2019-05-08","close":49800.0},{"date":"2019-05-09","close":44950.0},{"date":"2019-05-10","close":45400.0},{"date":"2019-05-13","close":40950.0},{"date":"2019-05-14","close":40000.0},{"date":"2019-05-15","close":40100.0},{"date":"2019-05-16","close":39950.0},{"date":"2019-05-17","close":40300.0},{"date":"2019-05-20","close":35500.0},{"date":"2019-05-21","close":36050.0},{"date":"2019-05-22","close":35850.0},{"date":"2019-05-23","close":36500.0},{"date":"2019-05-24","close":35150.0},{"date":"2019-05-27","close":34850.0},{"date":"2019-05-28","close":35300.0},{"date":"2019-05-29","close":33800.0},{"date":"2019-05-30","close":33700.0},{"date":"2019-05-31","close":33800.0},{"date":"2019-06-03","close":34100.0},{"date":"2019-06-04","close":34150.0},{"date":"2019-06-05","close":34100.0},{"date":"2019-06-07","close":35050.0},{"date":"2019-06-10","close":34850.0},{"date":"2019-06-11","close":35300.0},{"date":"2019-06-12","close":34750.0},{"date":"2019-06-13","close":35200.0},{"date":"2019-06-14","close":35000.0},{"date":"2019-06-17","close":36400.0},{"date":"2019-06-18","close":39600.0},{"date":"2019-06-19","close":40950.0},{"date":"2019-06-20","close":38600.0},{"date":"2019-06-21","close":36600.0},{"date":"2019-06-24","close":35250.0},{"date":"2019-06-25","close":33950.0},{"date":"2019-06-26","close":32850.0},{"date":"2019-06-27","close":33000.0},{"date":"2019-06-28","close":32150.0},{"date":"2019-07-01","close":32100.0},{"date":"2019-07-02","close":32300.0},{"date":"2019-07-03","close":31750.0},{"date":"2019-07-04","close":32050.0},{"date":"2019-07-05","close":33700.0},{"date":"2019-07-08","close":32500.0},{"date":"2019-07-09","close":32250.0},{"date":"2019-07-10","close":32400.0},{"date":"2019-07-11","close":33000.0},{"date":"2019-07-12","close":33150.0},{"date":"2019-07-15","close":32650.0},{"date":"2019-07-16","close":33750.0},{"date":"2019-07-17","close":32600.0},{"date":"2019-07-18","close":32800.0},{"date":"2019-07-19","close":33100.0},{"date":"2019-07-22","close":32450.0},{"date":"2019-07-23","close":32150.0},{"date":"2019-07-24","close":30300.0},{"date":"2019-07-25","close":32950.0},{"date":"2019-07-26","close":30450.0},{"date":"2019-07-29","close":28600.0},{"date":"2019-07-30","close":29000.0},{"date":"2019-07-31","close":29400.0},{"date":"2019-08-01","close":28650.0},{"date":"2019-08-02","close":28800.0},{"date":"2019-08-05","close":26100.0},{"date":"2019-08-06","close":25300.0},{"date":"2019-08-07","close":26900.0},{"date":"2019-08-08","close":27100.0},{"date":"2019-08-09","close":27700.0},{"date":"2019-08-12","close":27950.0},{"date":"2019-08-13","close":28550.0},{"date":"2019-08-14","close":28400.0},{"date":"2019-08-16","close":27500.0},{"date":"2019-08-19","close":27250.0},{"date":"2019-08-20","close":27650.0},{"date":"2019-08-21","close":28450.0},{"date":"2019-08-22","close":27850.0},{"date":"2019-08-23","close":27100.0},{"date":"2019-08-26","close":25550.0},{"date":"2019-08-27","close":25300.0},{"date":"2019-08-28","close":25350.0},{"date":"2019-08-29","close":24500.0},{"date":"2019-08-30","close":25250.0},{"date":"2019-09-02","close":25450.0},{"date":"2019-09-03","close":25500.0},{"date":"2019-09-04","close":27550.0},{"date":"2019-09-05","close":27400.0},{"date":"2019-09-06","close":28450.0},{"date":"2019-09-09","close":27650.0},{"date":"2019-09-10","close":27200.0},{"date":"2019-09-11","close":27550.0},{"date":"2019-09-16","close":27900.0},{"date":"2019-09-17","close":28000.0},{"date":"2019-09-18","close":28800.0},{"date":"2019-09-19","close":28350.0},{"date":"2019-09-20","close":28400.0},{"date":"2019-09-23","close":28450.0},{"date":"2019-09-24","close":29600.0},{"date":"2019-09-25","close":29200.0},{"date":"2019-09-26","close":29400.0},{"date":"2019-09-27","close":28300.0},{"date":"2019-09-30","close":27350.0},{"date":"2019-10-01","close":27200.0},{"date":"2019-10-02","close":26800.0},{"date":"2019-10-04","close":26450.0},{"date":"2019-10-07","close":26000.0},{"date":"2019-10-08","close":26750.0},{"date":"2019-10-10","close":26950.0},{"date":"2019-10-11","close":26750.0},{"date":"2019-10-14","close":27250.0},{"date":"2019-10-15","close":27350.0},{"date":"2019-10-16","close":28550.0},{"date":"2019-10-17","close":27900.0},{"date":"2019-10-18","close":27350.0},{"date":"2019-10-21","close":26500.0},{"date":"2019-10-22","close":26550.0},{"date":"2019-10-23","close":26350.0},{"date":"2019-10-24","close":26850.0},{"date":"2019-10-25","close":26600.0},{"date":"2019-10-28","close":27500.0},{"date":"2019-10-29","close":27100.0},{"date":"2019-10-30","close":27200.0},{"date":"2019-10-31","close":27250.0},{"date":"2019-11-01","close":27300.0},{"date":"2019-11-04","close":27100.0},{"date":"2019-11-05","close":27500.0},{"date":"2019-11-06","close":27750.0},{"date":"2019-11-07","close":27300.0},{"date":"2019-11-08","close":27300.0},{"date":"2019-11-11","close":27250.0},{"date":"2019-11-12","close":27700.0},{"date":"2019-11-13","close":28100.0},{"date":"2019-11-14","close":28200.0},{"date":"2019-11-15","close":28300.0},{"date":"2019-11-18","close":28450.0},{"date":"2019-11-19","close":28450.0},{"date":"2019-11-20","close":27600.0},{"date":"2019-11-21","close":26450.0},{"date":"2019-11-22","close":26250.0},{"date":"2019-11-25","close":26750.0},{"date":"2019-11-26","close":26800.0},{"date":"2019-11-27","close":27450.0},{"date":"2019-11-28","close":27200.0},{"date":"2019-11-29","close":26900.0},{"date":"2019-12-02","close":26500.0},{"date":"2019-12-03","close":26200.0},{"date":"2019-12-04","close":25900.0},{"date":"2019-12-05","close":25400.0},{"date":"2019-12-06","close":26500.0},{"date":"2019-12-09","close":25900.0},{"date":"2019-12-10","close":26000.0},{"date":"2019-12-11","close":25550.0},{"date":"2019-12-12","close":25750.0},{"date":"2019-12-13","close":25850.0},{"date":"2019-12-16","close":25900.0},{"date":"2019-12-17","close":25950.0},{"date":"2019-12-18","close":25700.0},{"date":"2019-12-19","close":25950.0},{"date":"2019-12-20","close":25550.0},{"date":"2019-12-23","close":25000.0},{"date":"2019-12-24","close":24200.0},{"date":"2019-12-26","close":24150.0},{"date":"2019-12-27","close":24550.0},{"date":"2019-12-30","close":25500.0},{"date":"2020-01-02","close":26050.0},{"date":"2020-01-03","close":26800.0},{"date":"2020-01-06","close":26600.0},{"date":"2020-01-07","close":26500.0},{"date":"2020-01-08","close":24950.0},{"date":"2020-01-09","close":25900.0},{"date":"2020-01-10","close":26600.0},{"date":"2020-01-13","close":26600.0},{"date":"2020-01-14","close":26800.0},{"date":"2020-01-15","close":26800.0},{"date":"2020-01-16","close":27050.0},{"date":"2020-01-17","close":27200.0},{"date":"2020-01-20","close":27850.0},{"date":"2020-01-21","close":27350.0},{"date":"2020-01-22","close":27150.0},{"date":"2020-01-23","close":26700.0},{"date":"2020-01-28","close":25200.0},{"date":"2020-01-29","close":25700.0},{"date":"2020-01-30","close":24850.0},{"date":"2020-01-31","close":23650.0},{"date":"2020-02-03","close":23650.0},{"date":"2020-02-04","close":24900.0},{"date":"2020-02-05","close":24900.0},{"date":"2020-02-06","close":25200.0},{"date":"2020-02-07","close":25050.0},{"date":"2020-02-10","close":24900.0},{"date":"2020-02-11","close":25500.0},{"date":"2020-02-12","close":25250.0},{"date":"2020-02-13","close":25600.0},{"date":"2020-02-14","close":25950.0},{"date":"2020-02-17","close":26950.0},{"date":"2020-02-18","close":26050.0},{"date":"2020-02-19","close":25550.0},{"date":"2020-02-20","close":25100.0},{"date":"2020-02-21","close":24500.0},{"date":"2020-02-24","close":23350.0},{"date":"2020-02-25","close":24050.0},{"date":"2020-02-26","close":23500.0},{"date":"2020-02-27","close":22550.0},{"date":"2020-02-28","close":21150.0},{"date":"2020-03-02","close":22400.0},{"date":"2020-03-03","close":23050.0},{"date":"2020-03-04","close":24550.0},{"date":"2020-03-05","close":24650.0},{"date":"2020-03-06","close":24600.0},{"date":"2020-03-09","close":23000.0},{"date":"2020-03-10","close":23150.0},{"date":"2020-03-11","close":22150.0},{"date":"2020-03-12","close":20100.0},{"date":"2020-03-13","close":19000.0},{"date":"2020-03-16","close":18250.0},{"date":"2020-03-17","close":18100.0},{"date":"2020-03-18","close":17250.0},{"date":"2020-03-19","close":13700.0},{"date":"2020-03-20","close":14950.0},{"date":"2020-03-23","close":13550.0},{"date":"2020-03-24","close":14350.0},{"date":"2020-03-25","close":14900.0},{"date":"2020-03-26","close":16250.0},{"date":"2020-03-27","close":16100.0},{"date":"2020-03-30","close":16300.0},{"date":"2020-03-31","close":16900.0},{"date":"2020-04-01","close":16550.0},{"date":"2020-04-02","close":16950.0},{"date":"2020-04-03","close":16950.0},{"date":"2020-04-06","close":17250.0},{"date":"2020-04-07","close":20000.0},{"date":"2020-04-08","close":19150.0},{"date":"2020-04-09","close":19400.0},{"date":"2020-04-10","close":19100.0},{"date":"2020-04-13","close":18350.0},{"date":"2020-04-14","close":18900.0},{"date":"2020-04-16","close":19150.0},{"date":"2020-04-17","close":20000.0},{"date":"2020-04-20","close":20150.0},{"date":"2020-04-21","close":19700.0},{"date":"2020-04-22","close":19700.0},{"date":"2020-04-23","close":20000.0},{"date":"2020-04-24","close":19400.0},{"date":"2020-04-27","close":19600.0},{"date":"2020-04-28","close":19400.0},{"date":"2020-04-29","close":19400.0},{"date":"2020-05-04","close":19400.0},{"date":"2020-05-06","close":19600.0},{"date":"2020-05-07","close":19850.0},{"date":"2020-05-08","close":21400.0},{"date":"2020-05-11","close":20950.0},{"date":"2020-05-12","close":20400.0},{"date":"2020-05-13","close":21050.0},{"date":"2020-05-14","close":21000.0},{"date":"2020-05-15","close":22300.0},{"date":"2020-05-18","close":21850.0},{"date":"2020-05-19","close":22700.0},{"date":"2020-05-20","close":22800.0},{"date":"2020-05-21","close":23700.0},{"date":"2020-05-22","close":25100.0},{"date":"2020-05-25","close":25100.0},{"date":"2020-05-26","close":25750.0},{"date":"2020-05-27","close":26300.0},{"date":"2020-05-28","close":25700.0},{"date":"2020-05-29","close":24350.0},{"date":"2020-06-01","close":24950.0},{"date":"2020-06-02","close":25100.0},{"date":"2020-06-03","close":25500.0},{"date":"2020-06-04","close":26100.0},{"date":"2020-06-05","close":26300.0},{"date":"2020-06-08","close":25850.0},{"date":"2020-06-09","close":25250.0},{"date":"2020-06-10","close":25200.0},{"date":"2020-06-11","close":25950.0},{"date":"2020-06-12","close":25250.0},{"date":"2020-06-15","close":23300.0},{"date":"2020-06-16","close":24100.0},{"date":"2020-06-17","close":24100.0},{"date":"2020-06-18","close":23600.0},{"date":"2020-06-19","close":23500.0},{"date":"2020-06-22","close":23400.0},{"date":"2020-06-23","close":23600.0},{"date":"2020-06-24","close":23650.0},{"date":"2020-06-25","close":24000.0},{"date":"2020-06-26","close":23850.0},{"date":"2020-06-29","close":23250.0},{"date":"2020-06-30","close":22600.0},{"date":"2020-07-01","close":22750.0},{"date":"2020-07-02","close":23650.0},{"date":"2020-07-03","close":23900.0},{"date":"2020-07-06","close":24100.0},{"date":"2020-07-07","close":23800.0},{"date":"2020-07-08","close":23750.0},{"date":"2020-07-09","close":23800.0},{"date":"2020-07-10","close":23150.0},{"date":"2020-07-13","close":23500.0},{"date":"2020-07-14","close":23600.0},{"date":"2020-07-15","close":23850.0},{"date":"2020-07-16","close":23650.0},{"date":"2020-07-17","close":23550.0},{"date":"2020-07-20","close":23500.0},{"date":"2020-07-21","close":24500.0},{"date":"2020-07-22","close":24000.0},{"date":"2020-07-23","close":23900.0},{"date":"2020-07-24","close":23200.0},{"date":"2020-07-27","close":23200.0},{"date":"2020-07-28","close":23050.0},{"date":"2020-07-29","close":22700.0},{"date":"2020-07-30","close":22400.0},{"date":"2020-07-31","close":22250.0},{"date":"2020-08-03","close":21750.0},{"date":"2020-08-04","close":22300.0},{"date":"2020-08-05","close":22150.0},{"date":"2020-08-06","close":22250.0},{"date":"2020-08-07","close":22250.0},{"date":"2020-08-10","close":21900.0},{"date":"2020-08-11","close":21750.0},{"date":"2020-08-12","close":21150.0},{"date":"2020-08-13","close":21350.0},{"date":"2020-08-14","close":20950.0},{"date":"2020-08-18","close":20300.0},{"date":"2020-08-19","close":19700.0},{"date":"2020-08-20","close":18350.0},{"date":"2020-08-21","close":18300.0},{"date":"2020-08-24","close":19100.0},{"date":"2020-08-25","close":20850.0},{"date":"2020-08-26","close":20300.0},{"date":"2020-08-27","close":19950.0},{"date":"2020-08-28","close":20450.0},{"date":"2020-08-31","close":20450.0},{"date":"2020-09-01","close":21000.0},{"date":"2020-09-02","close":21000.0},{"date":"2020-09-03","close":20950.0},{"date":"2020-09-04","close":20600.0},{"date":"2020-09-07","close":21850.0},{"date":"2020-09-08","close":21400.0},{"date":"2020-09-09","close":21200.0},{"date":"2020-09-10","close":23900.0},{"date":"2020-09-11","close":23250.0},{"date":"2020-09-14","close":23950.0},{"date":"2020-09-15","close":31100.0},{"date":"2020-09-16","close":29000.0},{"date":"2020-09-17","close":30650.0},{"date":"2020-09-18","close":28900.0},{"date":"2020-09-21","close":27650.0},{"date":"2020-09-22","close":25050.0},{"date":"2020-09-23","close":28650.0},{"date":"2020-09-24","close":26000.0},{"date":"2020-09-25","close":25000.0},{"date":"2020-09-28","close":25600.0},{"date":"2020-09-29","close":26300.0},{"date":"2020-10-05","close":28500.0},{"date":"2020-10-06","close":28350.0},{"date":"2020-10-07","close":28650.0},{"date":"2020-10-08","close":28550.0},{"date":"2020-10-12","close":28400.0},{"date":"2020-10-13","close":28400.0},{"date":"2020-10-14","close":27050.0},{"date":"2020-10-15","close":26450.0},{"date":"2020-10-16","close":25650.0},{"date":"2020-10-19","close":26100.0},{"date":"2020-10-20","close":25700.0},{"date":"2020-10-21","close":25850.0},{"date":"2020-10-22","close":25000.0},{"date":"2020-10-23","close":25550.0},{"date":"2020-10-26","close":24700.0},{"date":"2020-10-27","close":25250.0},{"date":"2020-10-28","close":32800.0},{"date":"2020-10-29","close":30550.0},{"date":"2020-10-30","close":25250.0},{"date":"2020-11-02","close":25800.0},{"date":"2020-11-03","close":26200.0},{"date":"2020-11-04","close":26250.0},{"date":"2020-11-05","close":26500.0},{"date":"2020-11-06","close":26250.0},{"date":"2020-11-09","close":27650.0},{"date":"2020-11-10","close":27250.0},{"date":"2020-11-11","close":27100.0},{"date":"2020-11-12","close":27550.0},{"date":"2020-11-13","close":27300.0},{"date":"2020-11-16","close":28550.0},{"date":"2020-11-17","close":28400.0},{"date":"2020-11-18","close":28250.0},{"date":"2020-11-19","close":28000.0},{"date":"2020-11-20","close":28600.0},{"date":"2020-11-23","close":28900.0},{"date":"2020-11-24","close":29000.0},{"date":"2020-11-25","close":28650.0},{"date":"2020-11-26","close":28450.0},{"date":"2020-11-27","close":29250.0},{"date":"2020-11-30","close":30300.0},{"date":"2020-12-01","close":30600.0},{"date":"2020-12-02","close":31150.0},{"date":"2020-12-03","close":33450.0},{"date":"2020-12-04","close":36350.0},{"date":"2020-12-07","close":37000.0},{"date":"2020-12-08","close":37350.0},{"date":"2020-12-09","close":45000.0},{"date":"2020-12-10","close":45150.0},{"date":"2020-12-11","close":44800.0},{"date":"2020-12-14","close":45350.0},{"date":"2020-12-15","close":52750.0},{"date":"2020-12-16","close":51500.0},{"date":"2020-12-17","close":54500.0},{"date":"2020-12-18","close":50500.0},{"date":"2020-12-21","close":44500.0},{"date":"2020-12-22","close":43400.0},{"date":"2020-12-23","close":44150.0},{"date":"2020-12-24","close":45000.0},{"date":"2020-12-28","close":45850.0},{"date":"2020-12-29","close":46050.0},{"date":"2020-12-30","close":46900.0},{"date":"2021-01-04","close":52250.0},{"date":"2021-01-05","close":55500.0},{"date":"2021-01-06","close":55750.0},{"date":"2021-01-07","close":55750.0},{"date":"2021-01-08","close":62250.0},{"date":"2021-01-11","close":63250.0},{"date":"2021-01-12","close":61500.0},{"date":"2021-01-13","close":61500.0},{"date":"2021-01-14","close":58250.0},{"date":"2021-01-15","close":59500.0},{"date":"2021-01-18","close":63250.0},{"date":"2021-01-19","close":63500.0},{"date":"2021-01-20","close":63000.0},{"date":"2021-01-21","close":63000.0},{"date":"2021-01-22","close":63250.0},{"date":"2021-01-25","close":64000.0},{"date":"2021-01-26","close":83000.0},{"date":"2021-01-27","close":85000.0},{"date":"2021-01-28","close":88500.0},{"date":"2021-01-29","close":85500.0},{"date":"2021-02-01","close":94500.0},{"date":"2021-02-02","close":90250.0},{"date":"2021-02-03","close":88500.0},{"date":"2021-02-04","close":85250.0},{"date":"2021-02-05","close":83750.0},{"date":"2021-02-08","close":80250.0},{"date":"2021-02-09","close":84750.0},{"date":"2021-02-10","close":84250.0},{"date":"2021-02-15","close":94500.0},{"date":"2021-02-16","close":94250.0},{"date":"2021-02-17","close":95750.0},{"date":"2021-02-18","close":91500.0},{"date":"2021-02-19","close":89750.0},{"date":"2021-02-22","close":86750.0},{"date":"2021-02-23","close":84750.0},{"date":"2021-02-24","close":80500.0},{"date":"2021-02-25","close":86500.0},{"date":"2021-02-26","close":83000.0},{"date":"2021-03-02","close":82250.0},{"date":"2021-03-03","close":79000.0},{"date":"2021-03-04","close":76000.0},{"date":"2021-03-05","close":76500.0},{"date":"2021-03-08","close":72750.0},{"date":"2021-03-09","close":70750.0},{"date":"2021-03-10","close":67500.0},{"date":"2021-03-11","close":79750.0},{"date":"2021-03-12","close":78500.0},{"date":"2021-03-15","close":76000.0},{"date":"2021-03-16","close":76000.0},{"date":"2021-03-17","close":75000.0},{"date":"2021-03-18","close":75750.0},{"date":"2021-03-19","close":76000.0},{"date":"2021-03-22","close":74500.0},{"date":"2021-03-23","close":74250.0},{"date":"2021-03-24","close":73250.0},{"date":"2021-03-25","close":75250.0},{"date":"2021-03-26","close":73500.0},{"date":"2021-03-29","close":73250.0},{"date":"2021-03-30","close":73250.0},{"date":"2021-03-31","close":72750.0},{"date":"2021-04-01","close":73500.0},{"date":"2021-04-02","close":78500.0},{"date":"2021-04-05","close":79750.0},{"date":"2021-04-06","close":77750.0},{"date":"2021-04-07","close":78000.0},{"date":"2021-04-08","close":75250.0},{"date":"2021-04-09","close":76750.0},{"date":"2021-04-12","close":76000.0},{"date":"2021-04-13","close":78250.0},{"date":"2021-04-14","close":78250.0},{"date":"2021-04-15","close":77500.0},{"date":"2021-04-16","close":76750.0},{"date":"2021-04-19","close":78250.0},{"date":"2021-04-20","close":76750.0},{"date":"2021-04-21","close":75500.0},{"date":"2021-04-22","close":75500.0},{"date":"2021-04-23","close":74000.0},{"date":"2021-04-26","close":73250.0},{"date":"2021-04-27","close":73250.0},{"date":"2021-04-28","close":70250.0},{"date":"2021-04-29","close":69250.0},{"date":"2021-04-30","close":67500.0},{"date":"2021-05-03","close":67500.0},{"date":"2021-05-04","close":66750.0},{"date":"2021-05-06","close":70750.0},{"date":"2021-05-07","close":69500.0},{"date":"2021-05-10","close":69750.0},{"date":"2021-05-11","close":67500.0},{"date":"2021-05-12","close":67750.0},{"date":"2021-05-13","close":66250.0},{"date":"2021-05-14","close":67500.0},{"date":"2021-05-17","close":65250.0},{"date":"2021-05-18","close":65250.0},{"date":"2021-05-20","close":65000.0},{"date":"2021-05-21","close":64750.0},{"date":"2021-05-24","close":61250.0},{"date":"2021-05-25","close":64000.0},{"date":"2021-05-26","close":61750.0},{"date":"2021-05-27","close":61000.0},{"date":"2021-05-28","close":63000.0},{"date":"2021-05-31","close":63750.0},{"date":"2021-06-01","close":64500.0},{"date":"2021-06-02","close":64500.0},{"date":"2021-06-03","close":67250.0},{"date":"2021-06-04","close":66250.0},{"date":"2021-06-07","close":64750.0},{"date":"2021-06-08","close":63500.0},{"date":"2021-06-09","close":64500.0},{"date":"2021-06-10","close":63250.0},{"date":"2021-06-11","close":66000.0},{"date":"2021-06-14","close":64250.0},{"date":"2021-06-15","close":66500.0},{"date":"2021-06-16","close":66250.0},{"date":"2021-06-17","close":66000.0},{"date":"2021-06-18","close":66250.0},{"date":"2021-06-21","close":66250.0},{"date":"2021-06-22","close":65750.0},{"date":"2021-06-23","close":65750.0},{"date":"2021-06-24","close":64500.0},{"date":"2021-06-25","close":64750.0},{"date":"2021-06-28","close":64750.0},{"date":"2021-06-29","close":64750.0},{"date":"2021-06-30","close":66750.0},{"date":"2021-07-01","close":65250.0},{"date":"2021-07-02","close":64750.0},{"date":"2021-07-05","close":65750.0},{"date":"2021-07-06","close":67000.0},{"date":"2021-07-07","close":66000.0},{"date":"2021-07-08","close":64250.0},{"date":"2021-07-09","close":62500.0},{"date":"2021-07-12","close":63250.0},{"date":"2021-07-13","close":63250.0},{"date":"2021-07-14","close":63000.0},{"date":"2021-07-15","close":62750.0},{"date":"2021-07-16","close":62500.0},{"date":"2021-07-19","close":62250.0},{"date":"2021-07-20","close":61250.0},{"date":"2021-07-21","close":61000.0},{"date":"2021-07-22","close":62000.0},{"date":"2021-07-23","close":61750.0},{"date":"2021-07-26","close":60500.0},{"date":"2021-07-27","close":61250.0},{"date":"2021-07-28","close":59250.0},{"date":"2021-07-29","close":59750.0},{"date":"2021-07-30","close":58000.0},{"date":"2021-08-02","close":58250.0},{"date":"2021-08-03","close":62000.0},{"date":"2021-08-04","close":61750.0},{"date":"2021-08-05","close":61750.0},{"date":"2021-08-06","close":61750.0},{"date":"2021-08-09","close":60500.0},{"date":"2021-08-10","close":59000.0},{"date":"2021-08-11","close":59250.0},{"date":"2021-08-12","close":58750.0},{"date":"2021-08-13","close":56250.0},{"date":"2021-08-17","close":54000.0},{"date":"2021-08-18","close":55000.0},{"date":"2021-08-19","close":51250.0},{"date":"2021-08-20","close":50000.0},{"date":"2021-08-23","close":53500.0},{"date":"2021-08-24","close":54000.0},{"date":"2021-08-25","close":54750.0},{"date":"2021-08-26","close":54500.0},{"date":"2021-08-27","close":55500.0},{"date":"2021-08-30","close":55750.0},{"date":"2021-08-31","close":55250.0},{"date":"2021-09-01","close":57500.0},{"date":"2021-09-02","close":58000.0},{"date":"2021-09-03","close":58250.0},{"date":"2021-09-06","close":58500.0},{"date":"2021-09-07","close":57750.0},{"date":"2021-09-08","close":56250.0},{"date":"2021-09-09","close":55750.0},{"date":"2021-09-10","close":55750.0},{"date":"2021-09-13","close":54750.0},{"date":"2021-09-14","close":55000.0},{"date":"2021-09-15","close":53500.0},{"date":"2021-09-16","close":52250.0},{"date":"2021-09-17","close":53250.0},{"date":"2021-09-23","close":52500.0},{"date":"2021-09-24","close":52500.0},{"date":"2021-09-27","close":53000.0},{"date":"2021-09-28","close":51250.0},{"date":"2021-09-29","close":51250.0},{"date":"2021-09-30","close":51500.0},{"date":"2021-10-01","close":50250.0},{"date":"2021-10-05","close":46000.0},{"date":"2021-10-06","close":45450.0},{"date":"2021-10-07","close":46750.0},{"date":"2021-10-08","close":47650.0},{"date":"2021-10-12","close":47650.0},{"date":"2021-10-13","close":50000.0},{"date":"2021-10-14","close":51250.0},{"date":"2021-10-15","close":51500.0},{"date":"2021-10-18","close":53000.0},{"date":"2021-10-19","close":52500.0},{"date":"2021-10-20","close":51250.0},{"date":"2021-10-21","close":51250.0},{"date":"2021-10-22","close":51500.0},{"date":"2021-10-25","close":53000.0},{"date":"2021-10-26","close":53000.0},{"date":"2021-10-27","close":52000.0},{"date":"2021-10-28","close":53000.0},{"date":"2021-10-29","close":51000.0},{"date":"2021-11-01","close":51000.0},{"date":"2021-11-02","close":52750.0},{"date":"2021-11-03","close":51750.0},{"date":"2021-11-04","close":51500.0},{"date":"2021-11-05","close":50750.0},{"date":"2021-11-08","close":50750.0},{"date":"2021-11-09","close":50250.0},{"date":"2021-11-10","close":48750.0},{"date":"2021-11-11","close":48950.0},{"date":"2021-11-12","close":50250.0},{"date":"2021-11-15","close":51750.0},{"date":"2021-11-16","close":50750.0},{"date":"2021-11-17","close":50250.0},{"date":"2021-11-18","close":50500.0},{"date":"2021-11-19","close":54750.0},{"date":"2021-11-22","close":58750.0},{"date":"2021-11-23","close":57750.0},{"date":"2021-11-24","close":56750.0},{"date":"2021-11-25","close":55750.0},{"date":"2021-11-26","close":52750.0},{"date":"2021-11-29","close":50500.0},{"date":"2021-11-30","close":49200.0},{"date":"2021-12-01","close":50000.0},{"date":"2021-12-02","close":50000.0},{"date":"2021-12-03","close":50500.0},{"date":"2021-12-06","close":50500.0},{"date":"2021-12-07","close":50750.0},{"date":"2021-12-08","close":51750.0},{"date":"2021-12-09","close":52000.0},{"date":"2021-12-10","close":51750.0},{"date":"2021-12-13","close":53000.0},{"date":"2021-12-14","close":52000.0},{"date":"2021-12-15","close":50750.0},{"date":"2021-12-16","close":50750.0},{"date":"2021-12-17","close":50750.0},{"date":"2021-12-20","close":50250.0},{"date":"2021-12-21","close":50500.0},{"date":"2021-12-22","close":49950.0},{"date":"2021-12-23","close":50000.0},{"date":"2021-12-24","close":50250.0},{"date":"2021-12-27","close":50500.0},{"date":"2021-12-28","close":50750.0},{"date":"2021-12-29","close":51500.0},{"date":"2021-12-30","close":52250.0},{"date":"2022-01-03","close":53250.0},{"date":"2022-01-04","close":53500.0},{"date":"2022-01-05","close":52000.0},{"date":"2022-01-06","close":52250.0},{"date":"2022-01-07","close":54000.0},{"date":"2022-01-10","close":53000.0},{"date":"2022-01-11","close":53500.0},{"date":"2022-01-12","close":53750.0},{"date":"2022-01-13","close":55000.0},{"date":"2022-01-14","close":58000.0},{"date":"2022-01-17","close":58750.0},{"date":"2022-01-18","close":61250.0},{"date":"2022-01-19","close":55750.0},{"date":"2022-01-20","close":59750.0},{"date":"2022-01-21","close":58250.0},{"date":"2022-01-24","close":55750.0},{"date":"2022-01-25","close":57250.0},{"date":"2022-01-26","close":58000.0},{"date":"2022-01-27","close":55750.0},{"date":"2022-01-28","close":57500.0},{"date":"2022-02-03","close":57750.0},{"date":"2022-02-04","close":57500.0},{"date":"2022-02-07","close":56750.0},{"date":"2022-02-08","close":54500.0},{"date":"2022-02-09","close":55000.0},{"date":"2022-02-10","close":53750.0},{"date":"2022-02-11","close":52750.0},{"date":"2022-02-14","close":50500.0},{"date":"2022-02-15","close":49950.0},{"date":"2022-02-16","close":51750.0},{"date":"2022-02-17","close":51250.0},{"date":"2022-02-18","close":51500.0},{"date":"2022-02-21","close":51250.0},{"date":"2022-02-22","close":50500.0},{"date":"2022-02-23","close":50750.0},{"date":"2022-02-24","close":49400.0},{"date":"2022-02-25","close":50000.0},{"date":"2022-02-28","close":50000.0},{"date":"2022-03-02","close":50250.0},{"date":"2022-03-03","close":51000.0},{"date":"2022-03-04","close":50250.0},{"date":"2022-03-07","close":50000.0},{"date":"2022-03-08","close":49900.0},{"date":"2022-03-10","close":49950.0},{"date":"2022-03-11","close":49950.0},{"date":"2022-03-14","close":49650.0},{"date":"2022-03-15","close":49250.0},{"date":"2022-03-16","close":49600.0},{"date":"2022-03-17","close":52000.0},{"date":"2022-03-18","close":51500.0},{"date":"2022-03-21","close":52750.0},{"date":"2022-03-22","close":52500.0},{"date":"2022-03-23","close":51750.0},{"date":"2022-03-24","close":52000.0},{"date":"2022-03-25","close":51750.0},{"date":"2022-03-28","close":51000.0},{"date":"2022-03-29","close":51500.0},{"date":"2022-03-30","close":51250.0},{"date":"2022-03-31","close":53750.0},{"date":"2022-04-01","close":53500.0},{"date":"2022-04-04","close":54500.0},{"date":"2022-04-05","close":53750.0},{"date":"2022-04-06","close":52500.0},{"date":"2022-04-07","close":51250.0},{"date":"2022-04-08","close":51750.0},{"date":"2022-04-11","close":51750.0},{"date":"2022-04-12","close":51250.0},{"date":"2022-04-13","close":51500.0},{"date":"2022-04-14","close":51500.0},{"date":"2022-04-15","close":51000.0},{"date":"2022-04-18","close":51000.0},{"date":"2022-04-19","close":51250.0},{"date":"2022-04-20","close":51000.0},{"date":"2022-04-21","close":51000.0},{"date":"2022-04-22","close":50500.0},{"date":"2022-04-25","close":50250.0},{"date":"2022-04-26","close":50500.0},{"date":"2022-04-27","close":50750.0},{"date":"2022-04-28","close":50500.0},{"date":"2022-04-29","close":50500.0},{"date":"2022-05-02","close":50250.0},{"date":"2022-05-03","close":50000.0},{"date":"2022-05-04","close":50000.0},{"date":"2022-05-06","close":50000.0},{"date":"2022-05-09","close":49650.0},{"date":"2022-05-10","close":49150.0},{"date":"2022-05-11","close":49350.0},{"date":"2022-05-12","close":48050.0},{"date":"2022-05-13","close":48750.0},{"date":"2022-05-16","close":48400.0},{"date":"2022-05-17","close":48500.0},{"date":"2022-05-18","close":49350.0},{"date":"2022-05-19","close":48500.0},{"date":"2022-05-20","close":48650.0},{"date":"2022-05-23","close":48500.0},{"date":"2022-05-24","close":47850.0},{"date":"2022-05-25","close":47750.0},{"date":"2022-05-26","close":47650.0},{"date":"2022-05-27","close":47650.0},{"date":"2022-05-30","close":47800.0},{"date":"2022-05-31","close":47850.0},{"date":"2022-06-02","close":47900.0},{"date":"2022-06-03","close":48000.0},{"date":"2022-06-07","close":47850.0},{"date":"2022-06-08","close":48050.0},{"date":"2022-06-09","close":47750.0},{"date":"2022-06-10","close":47950.0},{"date":"2022-06-13","close":45400.0},{"date":"2022-06-14","close":43850.0},{"date":"2022-06-15","close":40050.0},{"date":"2022-06-16","close":42000.0},{"date":"2022-06-17","close":40400.0},{"date":"2022-06-20","close":37850.0},{"date":"2022-06-21","close":37800.0},{"date":"2022-06-22","close":35850.0},{"date":"2022-06-23","close":34050.0},{"date":"2022-06-24","close":36500.0},{"date":"2022-06-27","close":38850.0},{"date":"2022-06-28","close":38650.0},{"date":"2022-06-29","close":38600.0},{"date":"2022-06-30","close":36850.0},{"date":"2022-07-01","close":36050.0},{"date":"2022-07-04","close":40100.0},{"date":"2022-07-05","close":40500.0},{"date":"2022-07-06","close":39750.0},{"date":"2022-07-07","close":40000.0},{"date":"2022-07-08","close":40150.0},{"date":"2022-07-11","close":40200.0},{"date":"2022-07-12","close":39100.0},{"date":"2022-07-13","close":39200.0},{"date":"2022-07-14","close":39350.0},{"date":"2022-07-15","close":39200.0},{"date":"2022-07-18","close":40000.0},{"date":"2022-07-19","close":40100.0},{"date":"2022-07-20","close":40600.0},{"date":"2022-07-21","close":41200.0},{"date":"2022-07-22","close":40900.0},{"date":"2022-07-25","close":40800.0},{"date":"2022-07-26","close":40550.0},{"date":"2022-07-27","close":40600.0},{"date":"2022-07-28","close":40500.0},{"date":"2022-07-29","close":40800.0},{"date":"2022-08-01","close":40850.0},{"date":"2022-08-02","close":40250.0},{"date":"2022-08-03","close":40350.0},{"date":"2022-08-04","close":41300.0},{"date":"2022-08-05","close":41150.0},{"date":"2022-08-08","close":40750.0},{"date":"2022-08-09","close":40800.0},{"date":"2022-08-10","close":40150.0},{"date":"2022-08-11","close":40700.0},{"date":"2022-08-12","close":40650.0},{"date":"2022-08-16","close":40650.0},{"date":"2022-08-17","close":40250.0},{"date":"2022-08-18","close":39450.0},{"date":"2022-08-19","close":39400.0},{"date":"2022-08-22","close":38700.0},{"date":"2022-08-23","close":38550.0},{"date":"2022-08-24","close":38450.0},{"date":"2022-08-25","close":38700.0},{"date":"2022-08-26","close":38500.0},{"date":"2022-08-29","close":36650.0},{"date":"2022-08-30","close":37200.0},{"date":"2022-08-31","close":37800.0},{"date":"2022-09-01","close":36950.0},{"date":"2022-09-02","close":36850.0},{"date":"2022-09-05","close":36050.0},{"date":"2022-09-06","close":36350.0},{"date":"2022-09-07","close":35650.0},{"date":"2022-09-08","close":36950.0},{"date":"2022-09-13","close":37400.0},{"date":"2022-09-14","close":39450.0},{"date":"2022-09-15","close":38900.0},{"date":"2022-09-16","close":39000.0},{"date":"2022-09-19","close":38400.0},{"date":"2022-09-20","close":38700.0},{"date":"2022-09-21","close":39050.0},{"date":"2022-09-22","close":39050.0},{"date":"2022-09-23","close":38700.0},{"date":"2022-09-26","close":36900.0},{"date":"2022-09-27","close":36500.0},{"date":"2022-09-28","close":35050.0},{"date":"2022-09-29","close":34850.0},{"date":"2022-09-30","close":35150.0},{"date":"2022-10-04","close":36250.0},{"date":"2022-10-05","close":35900.0},{"date":"2022-10-06","close":36500.0},{"date":"2022-10-07","close":36550.0},{"date":"2022-10-11","close":35600.0},{"date":"2022-10-12","close":35650.0},{"date":"2022-10-13","close":34650.0},{"date":"2022-10-14","close":35250.0},{"date":"2022-10-17","close":35300.0},{"date":"2022-10-18","close":35600.0},{"date":"2022-10-19","close":35450.0},{"date":"2022-10-20","close":35250.0},{"date":"2022-10-21","close":35000.0},{"date":"2022-10-24","close":35000.0},{"date":"2022-10-25","close":35050.0},{"date":"2022-10-26","close":34700.0},{"date":"2022-10-27","close":34700.0},{"date":"2022-10-28","close":34600.0},{"date":"2022-10-31","close":34800.0},{"date":"2022-11-01","close":34950.0},{"date":"2022-11-02","close":34800.0},{"date":"2022-11-03","close":35000.0},{"date":"2022-11-04","close":34700.0},{"date":"2022-11-07","close":34600.0},{"date":"2022-11-08","close":34900.0},{"date":"2022-11-09","close":35400.0},{"date":"2022-11-10","close":35600.0},{"date":"2022-11-11","close":36150.0},{"date":"2022-11-14","close":36000.0},{"date":"2022-11-15","close":36200.0},{"date":"2022-11-16","close":35700.0},{"date":"2022-11-17","close":35400.0},{"date":"2022-11-18","close":35950.0},{"date":"2022-11-21","close":35400.0},{"date":"2022-11-22","close":35400.0},{"date":"2022-11-23","close":35350.0},{"date":"2022-11-24","close":35550.0},{"date":"2022-11-25","close":35300.0},{"date":"2022-11-28","close":34750.0},{"date":"2022-11-29","close":34750.0},{"date":"2022-11-30","close":34650.0},{"date":"2022-12-01","close":35050.0},{"date":"2022-12-02","close":35100.0},{"date":"2022-12-05","close":35050.0},{"date":"2022-12-06","close":34650.0},{"date":"2022-12-07","close":34350.0},{"date":"2022-12-08","close":34200.0},{"date":"2022-12-09","close":34150.0},{"date":"2022-12-12","close":34200.0},{"date":"2022-12-13","close":34000.0},{"date":"2022-12-14","close":35150.0},{"date":"2022-12-15","close":35250.0},{"date":"2022-12-16","close":34750.0},{"date":"2022-12-19","close":34350.0},{"date":"2022-12-20","close":33900.0},{"date":"2022-12-21","close":33600.0},{"date":"2022-12-22","close":33300.0},{"date":"2022-12-23","close":32350.0},{"date":"2022-12-26","close":32600.0},{"date":"2022-12-27","close":32200.0},{"date":"2022-12-28","close":31400.0},{"date":"2022-12-29","close":30350.0},{"date":"2023-01-02","close":30300.0},{"date":"2023-01-03","close":30600.0},{"date":"2023-01-04","close":31200.0},{"date":"2023-01-05","close":31100.0},{"date":"2023-01-06","close":31300.0},{"date":"2023-01-09","close":31850.0},{"date":"2023-01-10","close":31900.0},{"date":"2023-01-11","close":32400.0},{"date":"2023-01-12","close":32500.0},{"date":"2023-01-13","close":32500.0},{"date":"2023-01-16","close":32400.0},{"date":"2023-01-17","close":31900.0},{"date":"2023-01-18","close":32000.0},{"date":"2023-01-19","close":32000.0},{"date":"2023-01-20","close":32350.0},{"date":"2023-01-25","close":32900.0},{"date":"2023-01-26","close":33700.0},{"date":"2023-01-27","close":33400.0},{"date":"2023-01-30","close":33550.0},{"date":"2023-01-31","close":33350.0},{"date":"2023-02-01","close":33400.0},{"date":"2023-02-02","close":34400.0},{"date":"2023-02-03","close":34100.0},{"date":"2023-02-06","close":34100.0},{"date":"2023-02-07","close":34600.0},{"date":"2023-02-08","close":34650.0},{"date":"2023-02-09","close":35500.0},{"date":"2023-02-10","close":35400.0},{"date":"2023-02-13","close":36250.0},{"date":"2023-02-14","close":36250.0},{"date":"2023-02-15","close":35400.0},{"date":"2023-02-16","close":35500.0},{"date":"2023-02-17","close":35150.0},{"date":"2023-02-20","close":35150.0},{"date":"2023-02-21","close":34900.0},{"date":"2023-02-22","close":34100.0},{"date":"2023-02-23","close":34000.0},{"date":"2023-02-24","close":33700.0},{"date":"2023-02-27","close":32900.0},{"date":"2023-02-28","close":32900.0},{"date":"2023-03-02","close":32850.0},{"date":"2023-03-03","close":33100.0},{"date":"2023-03-06","close":33850.0},{"date":"2023-03-07","close":33800.0},{"date":"2023-03-08","close":33000.0},{"date":"2023-03-09","close":32650.0},{"date":"2023-03-10","close":31800.0},{"date":"2023-03-13","close":31400.0},{"date":"2023-03-14","close":30000.0},{"date":"2023-03-15","close":30600.0},{"date":"2023-03-16","close":30750.0},{"date":"2023-03-17","close":32100.0},{"date":"2023-03-20","close":32200.0},{"date":"2023-03-21","close":31400.0},{"date":"2023-03-22","close":31100.0},{"date":"2023-03-23","close":30600.0},{"date":"2023-03-24","close":32050.0},{"date":"2023-03-27","close":31850.0},{"date":"2023-03-28","close":32700.0},{"date":"2023-03-29","close":32900.0},{"date":"2023-03-30","close":35650.0},{"date":"2023-03-31","close":34850.0},{"date":"2023-04-03","close":34300.0},{"date":"2023-04-04","close":34050.0},{"date":"2023-04-05","close":33350.0},{"date":"2023-04-06","close":32550.0},{"date":"2023-04-07","close":32950.0},{"date":"2023-04-10","close":31500.0},{"date":"2023-04-11","close":32200.0},{"date":"2023-04-12","close":32600.0},{"date":"2023-04-13","close":32500.0},{"date":"2023-04-14","close":32450.0},{"date":"2023-04-17","close":32200.0},{"date":"2023-04-18","close":31650.0},{"date":"2023-04-19","close":32650.0},{"date":"2023-04-20","close":31700.0},{"date":"2023-04-21","close":31600.0},{"date":"2023-04-24","close":30850.0},{"date":"2023-04-25","close":30500.0},{"date":"2023-04-26","close":30550.0},{"date":"2023-04-27","close":30100.0},{"date":"2023-04-28","close":29800.0},{"date":"2023-05-02","close":29800.0},{"date":"2023-05-03","close":29300.0},{"date":"2023-05-04","close":28550.0},{"date":"2023-05-08","close":28950.0},{"date":"2023-05-09","close":29000.0},{"date":"2023-05-10","close":29500.0},{"date":"2023-05-11","close":29450.0},{"date":"2023-05-12","close":29300.0},{"date":"2023-05-15","close":28750.0},{"date":"2023-05-16","close":28650.0},{"date":"2023-05-17","close":28950.0},{"date":"2023-05-18","close":29550.0},{"date":"2023-05-19","close":30600.0},{"date":"2023-05-22","close":30350.0},{"date":"2023-05-23","close":30050.0},{"date":"2023-05-24","close":29950.0},{"date":"2023-05-25","close":29950.0},{"date":"2023-05-26","close":30350.0},{"date":"2023-05-30","close":32850.0},{"date":"2023-05-31","close":32450.0},{"date":"2023-06-01","close":32750.0},{"date":"2023-06-02","close":31850.0},{"date":"2023-06-05","close":31650.0},{"date":"2023-06-07","close":31300.0},{"date":"2023-06-08","close":31350.0},{"date":"2023-06-09","close":32050.0},{"date":"2023-06-12","close":31500.0},{"date":"2023-06-13","close":31850.0},{"date":"2023-06-14","close":31150.0},{"date":"2023-06-15","close":31450.0},{"date":"2023-06-16","close":31500.0},{"date":"2023-06-19","close":31300.0},{"date":"2023-06-20","close":31000.0},{"date":"2023-06-21","close":30700.0},{"date":"2023-06-22","close":30050.0},{"date":"2023-06-23","close":29650.0},{"date":"2023-06-26","close":29900.0},{"date":"2023-06-27","close":29600.0},{"date":"2023-06-28","close":29500.0},{"date":"2023-06-29","close":29350.0},{"date":"2023-06-30","close":29050.0},{"date":"2023-07-03","close":29500.0},{"date":"2023-07-04","close":30500.0},{"date":"2023-07-05","close":29900.0},{"date":"2023-07-06","close":29300.0},{"date":"2023-07-07","close":29600.0},{"date":"2023-07-10","close":29200.0},{"date":"2023-07-11","close":29300.0},{"date":"2023-07-12","close":30450.0},{"date":"2023-07-13","close":30350.0},{"date":"2023-07-14","close":30100.0},{"date":"2023-07-17","close":30200.0},{"date":"2023-07-18","close":29850.0},{"date":"2023-07-19","close":29400.0},{"date":"2023-07-20","close":29250.0},{"date":"2023-07-21","close":29300.0},{"date":"2023-07-24","close":28650.0},{"date":"2023-07-25","close":27400.0},{"date":"2023-07-26","close":25450.0},{"date":"2023-07-27","close":27200.0},{"date":"2023-07-28","close":27100.0},{"date":"2023-07-31","close":27050.0},{"date":"2023-08-01","close":27250.0},{"date":"2023-08-02","close":26750.0},{"date":"2023-08-03","close":26100.0},{"date":"2023-08-04","close":26250.0},{"date":"2023-08-07","close":26250.0},{"date":"2023-08-08","close":26200.0},{"date":"2023-08-09","close":26550.0},{"date":"2023-08-10","close":26450.0},{"date":"2023-08-11","close":27250.0},{"date":"2023-08-14","close":26850.0},{"date":"2023-08-16","close":26300.0},{"date":"2023-08-17","close":26050.0},{"date":"2023-08-18","close":26200.0},{"date":"2023-08-21","close":25700.0},{"date":"2023-08-22","close":25500.0},{"date":"2023-08-23","close":25500.0},{"date":"2023-08-24","close":25650.0},{"date":"2023-08-25","close":25300.0},{"date":"2023-08-28","close":25350.0},{"date":"2023-08-29","close":25500.0},{"date":"2023-08-30","close":26700.0},{"date":"2023-08-31","close":26200.0},{"date":"2023-09-01","close":26400.0},{"date":"2023-09-04","close":25950.0},{"date":"2023-09-05","close":26000.0},{"date":"2023-09-06","close":25900.0},{"date":"2023-09-07","close":25800.0},{"date":"2023-09-08","close":25950.0},{"date":"2023-09-11","close":25800.0},{"date":"2023-09-12","close":25400.0},{"date":"2023-09-13","close":25400.0},{"date":"2023-09-14","close":25550.0},{"date":"2023-09-15","close":25400.0},{"date":"2023-09-18","close":25300.0},{"date":"2023-09-19","close":25100.0},{"date":"2023-09-20","close":25000.0},{"date":"2023-09-21","close":24050.0},{"date":"2023-09-22","close":23800.0},{"date":"2023-09-25","close":22850.0},{"date":"2023-09-26","close":22550.0},{"date":"2023-09-27","close":22200.0},{"date":"2023-10-04","close":20750.0},{"date":"2023-10-05","close":20650.0},{"date":"2023-10-06","close":21150.0},{"date":"2023-10-10","close":20550.0},{"date":"2023-10-11","close":21050.0},{"date":"2023-10-12","close":21550.0},{"date":"2023-10-13","close":21350.0},{"date":"2023-10-16","close":20600.0},{"date":"2023-10-17","close":21400.0},{"date":"2023-10-18","close":21300.0},{"date":"2023-10-19","close":20450.0},{"date":"2023-10-20","close":19750.0},{"date":"2023-10-23","close":19400.0},{"date":"2023-10-24","close":19650.0},{"date":"2023-10-25","close":20200.0},{"date":"2023-10-26","close":19950.0},{"date":"2023-10-27","close":19950.0},{"date":"2023-10-30","close":20000.0},{"date":"2023-10-31","close":19500.0},{"date":"2023-11-01","close":19850.0},{"date":"2023-11-02","close":20400.0},{"date":"2023-11-03","close":20600.0},{"date":"2023-11-06","close":21350.0},{"date":"2023-11-07","close":21050.0},{"date":"2023-11-08","close":20900.0},{"date":"2023-11-09","close":20650.0},{"date":"2023-11-10","close":20100.0},{"date":"2023-11-13","close":20150.0},{"date":"2023-11-14","close":20500.0},{"date":"2023-11-15","close":20900.0},{"date":"2023-11-16","close":21400.0},{"date":"2023-11-17","close":21300.0},{"date":"2023-11-20","close":21300.0},{"date":"2023-11-21","close":21250.0},{"date":"2023-11-22","close":21150.0},{"date":"2023-11-23","close":20750.0},{"date":"2023-11-24","close":20900.0},{"date":"2023-11-27","close":21300.0},{"date":"2023-11-28","close":21300.0},{"date":"2023-11-29","close":21100.0},{"date":"2023-11-30","close":21250.0},{"date":"2023-12-01","close":21050.0},{"date":"2023-12-04","close":20700.0},{"date":"2023-12-05","close":20250.0},{"date":"2023-12-06","close":20300.0},{"date":"2023-12-07","close":20150.0},{"date":"2023-12-08","close":20650.0},{"date":"2023-12-11","close":20850.0},{"date":"2023-12-12","close":22150.0},{"date":"2023-12-13","close":22300.0},{"date":"2023-12-14","close":23350.0},{"date":"2023-12-15","close":23000.0},{"date":"2023-12-18","close":23150.0},{"date":"2023-12-19","close":23150.0},{"date":"2023-12-20","close":23100.0},{"date":"2023-12-21","close":23500.0},{"date":"2023-12-22","close":23100.0},{"date":"2023-12-26","close":22100.0},{"date":"2023-12-27","close":22500.0},{"date":"2023-12-28","close":22550.0},{"date":"2024-01-02","close":24250.0},{"date":"2024-01-03","close":24150.0},{"date":"2024-01-04","close":23650.0},{"date":"2024-01-05","close":23400.0},{"date":"2024-01-08","close":23150.0},{"date":"2024-01-09","close":24350.0},{"date":"2024-01-10","close":23650.0},{"date":"2024-01-11","close":23600.0},{"date":"2024-01-12","close":22800.0},{"date":"2024-01-15","close":23000.0},{"date":"2024-01-16","close":22600.0},{"date":"2024-01-17","close":21950.0},{"date":"2024-01-18","close":22350.0},{"date":"2024-01-19","close":23200.0},{"date":"2024-01-22","close":23650.0},{"date":"2024-01-23","close":23850.0},{"date":"2024-01-24","close":23550.0},{"date":"2024-01-25","close":23400.0},{"date":"2024-01-26","close":23500.0},{"date":"2024-01-29","close":22950.0},{"date":"2024-01-30","close":22500.0},{"date":"2024-01-31","close":21850.0},{"date":"2024-02-01","close":21900.0},{"date":"2024-02-02","close":21750.0},{"date":"2024-02-05","close":21650.0},{"date":"2024-02-06","close":21250.0},{"date":"2024-02-07","close":21100.0},{"date":"2024-02-08","close":21150.0},{"date":"2024-02-13","close":21550.0},{"date":"2024-02-14","close":21500.0},{"date":"2024-02-15","close":21700.0},{"date":"2024-02-16","close":26050.0},{"date":"2024-02-19","close":25550.0},{"date":"2024-02-20","close":24050.0},{"date":"2024-02-21","close":23650.0},{"date":"2024-02-22","close":21750.0},{"date":"2024-02-23","close":21350.0},{"date":"2024-02-26","close":21150.0},{"date":"2024-02-27","close":20900.0},{"date":"2024-02-28","close":20800.0},{"date":"2024-02-29","close":20550.0},{"date":"2024-03-04","close":20950.0},{"date":"2024-03-05","close":21150.0},{"date":"2024-03-06","close":21000.0},{"date":"2024-03-07","close":20600.0},{"date":"2024-03-08","close":20450.0},{"date":"2024-03-11","close":20050.0},{"date":"2024-03-12","close":20550.0},{"date":"2024-03-13","close":20350.0},{"date":"2024-03-14","close":20350.0},{"date":"2024-03-15","close":20450.0},{"date":"2024-03-18","close":20500.0},{"date":"2024-03-19","close":20400.0},{"date":"2024-03-20","close":20350.0},{"date":"2024-03-21","close":21250.0},{"date":"2024-03-22","close":21000.0},{"date":"2024-03-25","close":21100.0},{"date":"2024-03-26","close":21000.0},{"date":"2024-03-27","close":20800.0},{"date":"2024-03-28","close":20850.0},{"date":"2024-03-29","close":20750.0},{"date":"2024-04-01","close":21050.0},{"date":"2024-04-02","close":20550.0},{"date":"2024-04-03","close":20250.0},{"date":"2024-04-04","close":20400.0},{"date":"2024-04-05","close":20250.0},{"date":"2024-04-08","close":19950.0},{"date":"2024-04-09","close":19850.0},{"date":"2024-04-11","close":19900.0},{"date":"2024-04-12","close":19800.0},{"date":"2024-04-15","close":19700.0},{"date":"2024-04-16","close":19100.0},{"date":"2024-04-17","close":19100.0},{"date":"2024-04-18","close":19200.0},{"date":"2024-04-19","close":18950.0},{"date":"2024-04-22","close":18900.0},{"date":"2024-04-23","close":18750.0},{"date":"2024-04-24","close":18950.0},{"date":"2024-04-25","close":18800.0},{"date":"2024-04-26","close":18950.0},{"date":"2024-04-29","close":18850.0},{"date":"2024-04-30","close":19050.0},{"date":"2024-05-02","close":19150.0},{"date":"2024-05-03","close":19400.0},{"date":"2024-05-07","close":19200.0},{"date":"2024-05-08","close":19000.0},{"date":"2024-05-09","close":18950.0},{"date":"2024-05-10","close":18950.0},{"date":"2024-05-13","close":19050.0},{"date":"2024-05-14","close":18850.0},{"date":"2024-05-16","close":18900.0},{"date":"2024-05-17","close":18750.0},{"date":"2024-05-20","close":18450.0},{"date":"2024-05-21","close":17750.0},{"date":"2024-05-22","close":17800.0},{"date":"2024-05-23","close":17900.0},{"date":"2024-05-24","close":17550.0},{"date":"2024-05-27","close":17000.0},{"date":"2024-05-28","close":16750.0},{"date":"2024-05-29","close":16200.0},{"date":"2024-05-30","close":16400.0},{"date":"2024-05-31","close":16150.0},{"date":"2024-06-03","close":16100.0},{"date":"2024-06-04","close":16000.0},{"date":"2024-06-05","close":15500.0},{"date":"2024-06-07","close":15400.0},{"date":"2024-06-10","close":15200.0},{"date":"2024-06-11","close":15100.0},{"date":"2024-06-12","close":15150.0},{"date":"2024-06-13","close":14950.0},{"date":"2024-06-14","close":14250.0},{"date":"2024-06-17","close":14000.0},{"date":"2024-06-18","close":14000.0},{"date":"2024-06-19","close":13950.0},{"date":"2024-06-20","close":14650.0},{"date":"2024-06-21","close":14400.0},{"date":"2024-06-24","close":13950.0},{"date":"2024-06-25","close":13650.0},{"date":"2024-06-26","close":14000.0},{"date":"2024-06-27","close":10650.0},{"date":"2024-06-28","close":11700.0},{"date":"2024-07-01","close":12000.0},{"date":"2024-07-02","close":11600.0},{"date":"2024-07-03","close":11500.0},{"date":"2024-07-04","close":11500.0},{"date":"2024-07-05","close":11450.0},{"date":"2024-07-08","close":11550.0},{"date":"2024-07-09","close":11950.0},{"date":"2024-07-10","close":11700.0},{"date":"2024-07-11","close":12100.0},{"date":"2024-07-12","close":12650.0},{"date":"2024-07-15","close":12550.0},{"date":"2024-07-16","close":12350.0},{"date":"2024-07-17","close":12100.0},{"date":"2024-07-18","close":11850.0},{"date":"2024-07-19","close":11600.0},{"date":"2024-07-22","close":11650.0},{"date":"2024-07-23","close":11300.0},{"date":"2024-07-24","close":11300.0},{"date":"2024-07-25","close":11350.0},{"date":"2024-07-26","close":11300.0},{"date":"2024-07-29","close":11300.0},{"date":"2024-07-30","close":11250.0},{"date":"2024-07-31","close":10950.0},{"date":"2024-08-01","close":11050.0},{"date":"2024-08-02","close":10750.0},{"date":"2024-08-05","close":9650.0},{"date":"2024-08-06","close":9950.0},{"date":"2024-08-07","close":10100.0},{"date":"2024-08-08","close":10400.0},{"date":"2024-08-09","close":10950.0},{"date":"2024-08-12","close":12900.0},{"date":"2024-08-13","close":13850.0},{"date":"2024-08-14","close":13850.0},{"date":"2024-08-16","close":13050.0},{"date":"2024-08-19","close":13100.0},{"date":"2024-08-20","close":13050.0},{"date":"2024-08-21","close":12850.0},{"date":"2024-08-22","close":12400.0},{"date":"2024-08-23","close":12000.0},{"date":"2024-08-26","close":11650.0},{"date":"2024-08-27","close":11500.0},{"date":"2024-08-28","close":11800.0},{"date":"2024-08-29","close":11350.0},{"date":"2024-08-30","close":11750.0},{"date":"2024-09-02","close":11900.0},{"date":"2024-09-03","close":11750.0},{"date":"2024-09-04","close":11550.0},{"date":"2024-09-05","close":11350.0},{"date":"2024-09-06","close":10900.0},{"date":"2024-09-09","close":11050.0},{"date":"2024-09-10","close":11000.0},{"date":"2024-09-11","close":10950.0},{"date":"2024-09-12","close":11250.0},{"date":"2024-09-13","close":11050.0},{"date":"2024-09-19","close":11000.0},{"date":"2024-09-20","close":11200.0},{"date":"2024-09-23","close":11350.0},{"date":"2024-09-24","close":11250.0},{"date":"2024-09-25","close":11300.0},{"date":"2024-09-26","close":11700.0},{"date":"2024-09-27","close":11800.0},{"date":"2024-09-30","close":11850.0},{"date":"2024-10-02","close":11750.0},{"date":"2024-10-04","close":11700.0},{"date":"2024-10-07","close":11550.0},{"date":"2024-10-08","close":11650.0},{"date":"2024-10-10","close":11450.0},{"date":"2024-10-11","close":11400.0},{"date":"2024-10-14","close":11150.0},{"date":"2024-10-15","close":11300.0},{"date":"2024-10-16","close":11200.0},{"date":"2024-10-17","close":11150.0},{"date":"2024-10-18","close":10800.0},{"date":"2024-10-21","close":10750.0},{"date":"2024-10-22","close":10250.0},{"date":"2024-10-23","close":10450.0},{"date":"2024-10-24","close":9950.0},{"date":"2024-10-25","close":10000.0},{"date":"2024-10-28","close":10100.0},{"date":"2024-10-29","close":10350.0},{"date":"2024-10-30","close":10200.0},{"date":"2024-10-31","close":10100.0},{"date":"2024-11-01","close":10150.0},{"date":"2024-11-04","close":10300.0},{"date":"2024-11-05","close":10450.0},{"date":"2024-11-06","close":10150.0},{"date":"2024-11-07","close":10050.0},{"date":"2024-11-08","close":10050.0},{"date":"2024-11-11","close":9600.0},{"date":"2024-11-12","close":9150.0},{"date":"2024-11-13","close":9150.0},{"date":"2024-11-14","close":8800.0},{"date":"2024-11-15","close":8750.0},{"date":"2024-11-18","close":8800.0},{"date":"2024-11-19","close":8950.0},{"date":"2024-11-20","close":8850.0},{"date":"2024-11-21","close":8600.0},{"date":"2024-11-22","close":8500.0},{"date":"2024-11-25","close":8700.0},{"date":"2024-11-26","close":8650.0},{"date":"2024-11-27","close":8600.0},{"date":"2024-11-28","close":8350.0},{"date":"2024-11-29","close":8150.0},{"date":"2024-12-02","close":7750.0},{"date":"2024-12-03","close":8200.0},{"date":"2024-12-04","close":8150.0},{"date":"2024-12-05","close":8150.0},{"date":"2024-12-06","close":7800.0},{"date":"2024-12-09","close":7150.0},{"date":"2024-12-10","close":7800.0},{"date":"2024-12-11","close":8650.0},{"date":"2024-12-12","close":8650.0},{"date":"2024-12-13","close":8700.0},{"date":"2024-12-16","close":8650.0},{"date":"2024-12-17","close":8750.0},{"date":"2024-12-18","close":8650.0},{"date":"2024-12-19","close":8950.0},{"date":"2024-12-20","close":8950.0},{"date":"2024-12-23","close":9050.0},{"date":"2024-12-24","close":8850.0},{"date":"2024-12-26","close":8750.0},{"date":"2024-12-27","close":8500.0},{"date":"2024-12-30","close":8750.0},{"date":"2025-01-02","close":9800.0},{"date":"2025-01-03","close":12700.0},{"date":"2025-01-06","close":14500.0},{"date":"2025-01-07","close":13550.0},{"date":"2025-01-08","close":14200.0},{"date":"2025-01-09","close":13700.0},{"date":"2025-01-10","close":12950.0},{"date":"2025-01-13","close":12300.0},{"date":"2025-01-14","close":11700.0},{"date":"2025-01-15","close":12300.0},{"date":"2025-01-16","close":12900.0},{"date":"2025-01-17","close":12750.0},{"date":"2025-01-20","close":14000.0},{"date":"2025-01-21","close":13150.0},{"date":"2025-01-22","close":12850.0},{"date":"2025-01-23","close":12650.0},{"date":"2025-01-24","close":13100.0},{"date":"2025-01-31","close":12700.0},{"date":"2025-02-03","close":11850.0},{"date":"2025-02-04","close":12450.0},{"date":"2025-02-05","close":12250.0},{"date":"2025-02-06","close":12200.0},{"date":"2025-02-07","close":13800.0},{"date":"2025-02-10","close":14350.0},{"date":"2025-02-11","close":14000.0},{"date":"2025-02-12","close":13900.0},{"date":"2025-02-13","close":13950.0},{"date":"2025-02-14","close":13650.0},{"date":"2025-02-17","close":13650.0},{"date":"2025-02-18","close":13400.0},{"date":"2025-02-19","close":13500.0},{"date":"2025-02-20","close":13250.0},{"date":"2025-02-21","close":13000.0},{"date":"2025-02-24","close":12850.0},{"date":"2025-02-25","close":12700.0},{"date":"2025-02-26","close":12750.0},{"date":"2025-02-27","close":12600.0},{"date":"2025-02-28","close":12450.0},{"date":"2025-03-04","close":12100.0},{"date":"2025-03-05","close":12050.0},{"date":"2025-03-06","close":12650.0},{"date":"2025-03-07","close":12700.0},{"date":"2025-03-10","close":13100.0},{"date":"2025-03-11","close":13100.0},{"date":"2025-03-12","close":12950.0},{"date":"2025-03-13","close":12750.0},{"date":"2025-03-14","close":12750.0},{"date":"2025-03-17","close":12650.0},{"date":"2025-03-18","close":12550.0},{"date":"2025-03-19","close":12550.0},{"date":"2025-03-20","close":12650.0},{"date":"2025-03-21","close":12450.0},{"date":"2025-03-24","close":12300.0},{"date":"2025-03-25","close":12050.0},{"date":"2025-03-26","close":12000.0},{"date":"2025-03-27","close":11900.0},{"date":"2025-03-28","close":11550.0},{"date":"2025-03-31","close":11150.0},{"date":"2025-04-01","close":11300.0},{"date":"2025-04-02","close":10750.0},{"date":"2025-04-03","close":10600.0},{"date":"2025-04-04","close":10400.0},{"date":"2025-04-07","close":10050.0},{"date":"2025-04-08","close":9800.0},{"date":"2025-04-09","close":9400.0},{"date":"2025-04-10","close":10100.0},{"date":"2025-04-11","close":10000.0},{"date":"2025-04-14","close":10500.0},{"date":"2025-04-15","close":10700.0},{"date":"2025-04-16","close":10500.0},{"date":"2025-04-17","close":10500.0},{"date":"2025-04-18","close":10750.0},{"date":"2025-04-21","close":10450.0},{"date":"2025-04-22","close":10350.0},{"date":"2025-04-23","close":11050.0},{"date":"2025-04-24","close":10750.0},{"date":"2025-04-25","close":11450.0},{"date":"2025-04-28","close":10900.0},{"date":"2025-04-29","close":10950.0},{"date":"2025-04-30","close":10550.0},{"date":"2025-05-02","close":10200.0},{"date":"2025-05-07","close":9950.0},{"date":"2025-05-08","close":10000.0},{"date":"2025-05-09","close":9850.0},{"date":"2025-05-12","close":10250.0},{"date":"2025-05-13","close":10150.0},{"date":"2025-05-14","close":10900.0},{"date":"2025-05-15","close":10600.0},{"date":"2025-05-16","close":10450.0},{"date":"2025-05-19","close":10150.0},{"date":"2025-05-20","close":10200.0},{"date":"2025-05-21","close":10300.0},{"date":"2025-05-22","close":10250.0},{"date":"2025-05-23","close":10150.0},{"date":"2025-05-26","close":10400.0},{"date":"2025-05-27","close":10100.0},{"date":"2025-05-28","close":10350.0},{"date":"2025-05-29","close":10400.0},{"date":"2025-05-30","close":10700.0},{"date":"2025-06-02","close":10400.0},{"date":"2025-06-04","close":10700.0},{"date":"2025-06-05","close":10850.0},{"date":"2025-06-09","close":11450.0},{"date":"2025-06-10","close":11350.0},{"date":"2025-06-11","close":11500.0},{"date":"2025-06-12","close":12400.0},{"date":"2025-06-13","close":11550.0},{"date":"2025-06-16","close":11500.0},{"date":"2025-06-17","close":11350.0},{"date":"2025-06-18","close":11250.0},{"date":"2025-06-19","close":11250.0},{"date":"2025-06-20","close":11200.0},{"date":"2025-06-23","close":11050.0},{"date":"2025-06-24","close":11500.0},{"date":"2025-06-25","close":11400.0},{"date":"2025-06-26","close":11300.0},{"date":"2025-06-27","close":11050.0},{"date":"2025-06-30","close":10850.0},{"date":"2025-07-01","close":10950.0},{"date":"2025-07-02","close":10700.0},{"date":"2025-07-03","close":10900.0},{"date":"2025-07-04","close":10950.0},{"date":"2025-07-07","close":10700.0},{"date":"2025-07-08","close":10700.0},{"date":"2025-07-09","close":10650.0},{"date":"2025-07-10","close":10750.0},{"date":"2025-07-11","close":10800.0},{"date":"2025-07-14","close":10600.0},{"date":"2025-07-15","close":10500.0},{"date":"2025-07-16","close":10450.0},{"date":"2025-07-17","close":10400.0},{"date":"2025-07-18","close":10300.0},{"date":"2025-07-21","close":10400.0},{"date":"2025-07-22","close":10500.0},{"date":"2025-07-23","close":10300.0},{"date":"2025-07-24","close":10200.0},{"date":"2025-07-25","close":10200.0},{"date":"2025-07-28","close":10200.0},{"date":"2025-07-29","close":10150.0},{"date":"2025-07-30","close":13150.0},{"date":"2025-07-31","close":11350.0},{"date":"2025-08-01","close":13200.0},{"date":"2025-08-04","close":14750.0},{"date":"2025-08-05","close":14150.0},{"date":"2025-08-06","close":13650.0},{"date":"2025-08-07","close":13200.0},{"date":"2025-08-08","close":12800.0},{"date":"2025-08-11","close":12450.0},{"date":"2025-08-12","close":12250.0},{"date":"2025-08-13","close":12200.0},{"date":"2025-08-14","close":10950.0},{"date":"2025-08-18","close":10700.0},{"date":"2025-08-19","close":10500.0},{"date":"2025-08-20","close":10550.0},{"date":"2025-08-21","close":10800.0},{"date":"2025-08-22","close":8600.0},{"date":"2025-08-25","close":9150.0},{"date":"2025-08-26","close":9150.0},{"date":"2025-08-27","close":9350.0},{"date":"2025-08-28","close":9150.0},{"date":"2025-08-29","close":9300.0},{"date":"2025-09-01","close":9150.0},{"date":"2025-09-02","close":9150.0},{"date":"2025-09-03","close":9600.0},{"date":"2025-09-04","close":9500.0},{"date":"2025-09-05","close":9350.0},{"date":"2025-09-08","close":9350.0},{"date":"2025-09-09","close":9500.0},{"date":"2025-09-10","close":9500.0},{"date":"2025-09-11","close":9400.0},{"date":"2025-09-12","close":9300.0},{"date":"2025-09-15","close":9150.0},{"date":"2025-09-16","close":9200.0},{"date":"2025-09-17","close":9100.0},{"date":"2025-09-18","close":9350.0},{"date":"2025-09-19","close":9150.0},{"date":"2025-09-22","close":9050.0},{"date":"2025-09-23","close":9250.0},{"date":"2025-09-24","close":9200.0},{"date":"2025-09-25","close":9200.0},{"date":"2025-09-26","close":9000.0},{"date":"2025-09-29","close":9050.0},{"date":"2025-09-30","close":9100.0},{"date":"2025-10-01","close":9050.0},{"date":"2025-10-02","close":9100.0},{"date":"2025-10-10","close":9350.0},{"date":"2025-10-13","close":9300.0},{"date":"2025-10-14","close":9400.0},{"date":"2025-10-15","close":9250.0},{"date":"2025-10-16","close":9250.0},{"date":"2025-10-17","close":9150.0},{"date":"2025-10-20","close":9050.0},{"date":"2025-10-21","close":9050.0},{"date":"2025-10-22","close":9150.0},{"date":"2025-10-23","close":8900.0},{"date":"2025-10-24","close":9000.0},{"date":"2025-10-27","close":9200.0},{"date":"2025-10-28","close":9050.0},{"date":"2025-10-29","close":8950.0},{"date":"2025-10-30","close":8800.0},{"date":"2025-10-31","close":8700.0},{"date":"2025-11-03","close":8650.0},{"date":"2025-11-04","close":8500.0},{"date":"2025-11-05","close":8550.0},{"date":"2025-11-06","close":8650.0},{"date":"2025-11-07","close":8400.0},{"date":"2025-11-10","close":8550.0},{"date":"2025-11-11","close":8650.0},{"date":"2025-11-12","close":8750.0},{"date":"2025-11-13","close":8650.0},{"date":"2025-11-14","close":8450.0},{"date":"2025-11-17","close":8250.0},{"date":"2025-11-18","close":8050.0},{"date":"2025-11-19","close":8050.0},{"date":"2025-11-20","close":8250.0},{"date":"2025-11-21","close":7900.0},{"date":"2025-11-24","close":7850.0},{"date":"2025-11-25","close":8050.0},{"date":"2025-11-26","close":8000.0},{"date":"2025-11-27","close":8050.0},{"date":"2025-11-28","close":8250.0},{"date":"2025-12-01","close":8400.0},{"date":"2025-12-02","close":8350.0},{"date":"2025-12-03","close":8350.0},{"date":"2025-12-04","close":8200.0},{"date":"2025-12-05","close":8200.0},{"date":"2025-12-08","close":8250.0},{"date":"2025-12-09","close":8250.0},{"date":"2025-12-10","close":8250.0},{"date":"2025-12-11","close":8250.0},{"date":"2025-12-12","close":8350.0},{"date":"2025-12-15","close":8350.0},{"date":"2025-12-16","close":8200.0},{"date":"2025-12-17","close":8050.0},{"date":"2025-12-18","close":7900.0},{"date":"2025-12-19","close":7900.0},{"date":"2025-12-22","close":7950.0},{"date":"2025-12-23","close":7850.0},{"date":"2025-12-24","close":7800.0},{"date":"2025-12-26","close":7750.0},{"date":"2025-12-29","close":7550.0},{"date":"2025-12-30","close":7550.0},{"date":"2026-01-02","close":8000.0},{"date":"2026-01-05","close":7950.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7650.0},{"date":"2026-01-08","close":7900.0},{"date":"2026-01-09","close":8250.0},{"date":"2026-01-12","close":8100.0},{"date":"2026-01-13","close":7900.0},{"date":"2026-01-14","close":7950.0},{"date":"2026-01-15","close":7750.0},{"date":"2026-01-16","close":7600.0},{"date":"2026-01-19","close":7600.0},{"date":"2026-01-20","close":7700.0},{"date":"2026-01-21","close":7500.0},{"date":"2026-01-22","close":7400.0},{"date":"2026-01-23","close":7400.0},{"date":"2026-01-26","close":7550.0},{"date":"2026-01-27","close":7500.0},{"date":"2026-01-28","close":7600.0},{"date":"2026-01-29","close":7650.0},{"date":"2026-01-30","close":7650.0},{"date":"2026-02-02","close":7400.0},{"date":"2026-02-03","close":7400.0},{"date":"2026-02-04","close":7350.0},{"date":"2026-02-05","close":7300.0},{"date":"2026-02-06","close":6950.0},{"date":"2026-02-09","close":7150.0},{"date":"2026-02-10","close":7200.0},{"date":"2026-02-11","close":7100.0},{"date":"2026-02-12","close":6900.0},{"date":"2026-02-13","close":6100.0},{"date":"2026-02-19","close":6250.0},{"date":"2026-02-20","close":6200.0},{"date":"2026-02-23","close":6450.0},{"date":"2026-02-24","close":6950.0},{"date":"2026-02-25","close":6800.0},{"date":"2026-02-26","close":7550.0},{"date":"2026-02-27","close":7100.0},{"date":"2026-03-03","close":6650.0},{"date":"2026-03-04","close":5950.0},{"date":"2026-03-05","close":6700.0},{"date":"2026-03-06","close":6700.0},{"date":"2026-03-09","close":6500.0},{"date":"2026-03-10","close":6400.0},{"date":"2026-03-11","close":6900.0},{"date":"2026-03-12","close":6600.0},{"date":"2026-03-13","close":7700.0},{"date":"2026-03-16","close":7150.0},{"date":"2026-03-17","close":7500.0},{"date":"2026-03-18","close":7400.0},{"date":"2026-03-19","close":7300.0},{"date":"2026-03-20","close":7450.0},{"date":"2026-03-23","close":7750.0},{"date":"2026-03-24","close":7500.0},{"date":"2026-03-25","close":7450.0},{"date":"2026-03-26","close":7200.0},{"date":"2026-03-27","close":7100.0},{"date":"2026-03-30","close":6900.0},{"date":"2026-03-31","close":6650.0},{"date":"2026-04-01","close":6800.0},{"date":"2026-04-02","close":6550.0},{"date":"2026-04-03","close":6650.0},{"date":"2026-04-06","close":6600.0},{"date":"2026-04-07","close":6750.0},{"date":"2026-04-08","close":6750.0},{"date":"2026-04-09","close":6750.0},{"date":"2026-04-10","close":6750.0},{"date":"2026-04-13","close":6750.0},{"date":"2026-04-14","close":6750.0},{"date":"2026-04-15","close":6750.0},{"date":"2026-04-16","close":6750.0},{"date":"2026-04-17","close":6750.0},{"date":"2026-04-20","close":6750.0},{"date":"2026-04-21","close":6750.0},{"date":"2026-04-22","close":6750.0},{"date":"2026-04-23","close":6750.0},{"date":"2026-04-24","close":6750.0},{"date":"2026-04-27","close":6155.0},{"date":"2026-04-28","close":5670.0},{"date":"2026-04-29","close":5240.0},{"date":"2026-04-30","close":4885.0},{"date":"2026-05-04","close":5090.0},{"date":"2026-05-06","close":5320.0},{"date":"2026-05-07","close":5065.0},{"date":"2026-05-08","close":5080.0},{"date":"2026-05-11","close":4970.0},{"date":"2026-05-12","close":5060.0},{"date":"2026-05-13","close":4975.0},{"date":"2026-05-14","close":4880.0},{"date":"2026-05-15","close":4710.0},{"date":"2026-05-18","close":4540.0},{"date":"2026-05-19","close":4545.0},{"date":"2026-05-20","close":4470.0},{"date":"2026-05-21","close":4480.0},{"date":"2026-05-22","close":4560.0},{"date":"2026-05-26","close":4545.0},{"date":"2026-05-27","close":4405.0},{"date":"2026-05-28","close":4325.0},{"date":"2026-05-29","close":4130.0},{"date":"2026-06-01","close":4010.0},{"date":"2026-06-02","close":3790.0},{"date":"2026-06-04","close":3975.0},{"date":"2026-06-05","close":3820.0},{"date":"2026-06-08","close":3250.0},{"date":"2026-06-09","close":3350.0},{"date":"2026-06-10","close":3350.0},{"date":"2026-06-11","close":3350.0},{"date":"2026-06-12","close":3350.0},{"date":"2026-06-15","close":3350.0},{"date":"2026-06-16","close":3350.0},{"date":"2026-06-17","close":3350.0},{"date":"2026-06-18","close":3350.0},{"date":"2026-06-19","close":3350.0},{"date":"2026-06-22","close":3350.0},{"date":"2026-06-23","close":3350.0},{"date":"2026-06-24","close":3350.0},{"date":"2026-06-25","close":3350.0},{"date":"2026-06-26","close":2345.0},{"date":"2026-06-29","close":1996.0},{"date":"2026-06-30","close":2590.0},{"date":"2026-07-01","close":2410.0},{"date":"2026-07-02","close":2270.0},{"date":"2026-07-03","close":2310.0},{"date":"2026-07-06","close":2590.0},{"date":"2026-07-07","close":2540.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2395.0},{"date":"2026-07-10","close":2640.0},{"date":"2026-07-13","close":3430.0},{"date":"2026-07-14","close":4000.0},{"date":"2026-07-15","close":4240.0},{"date":"2026-07-16","close":3885.0},{"date":"2026-07-20","close":4265.0},{"date":"2026-07-21","close":3880.0},{"date":"2026-07-22","close":3850.0},{"date":"2026-07-23","close":3800.0},{"date":"2026-07-24","close":3605.0},{"date":"2026-07-27","close":3455.0},{"date":"2026-07-28","close":3500.0},{"date":"2026-07-29","close":3270.0},{"date":"2026-07-30","close":3065.0},{"date":"2026-07-31","close":3340.0},{"date":"2026-08-03","close":3310.0},{"date":"2026-08-04","close":3570.0},{"date":"2026-08-05","close":3670.0},{"date":"2026-08-06","close":3610.0},{"date":"2026-08-07","close":3530.0},{"date":"2026-08-10","close":3480.0},{"date":"2026-08-11","close":3495.0},{"date":"2026-08-12","close":3450.0},{"date":"2026-08-13","close":3675.0},{"date":"2026-08-14","close":4285.0},{"date":"2026-08-18","close":3855.0},{"date":"2026-08-19","close":3585.0},{"date":"2026-08-20","close":3520.0},{"date":"2026-08-21","close":3240.0},{"date":"2026-08-24","close":3135.0},{"date":"2026-08-25","close":3185.0},{"date":"2026-08-26","close":3025.0},{"date":"2026-08-27","close":3040.0},{"date":"2026-08-28","close":3070.0},{"date":"2026-08-31","close":3085.0},{"date":"2026-09-01","close":3050.0},{"date":"2026-09-02","close":3015.0},{"date":"2026-09-03","close":2925.0},{"date":"2026-09-04","close":2955.0},{"date":"2026-09-07","close":3335.0},{"date":"2026-09-08","close":3355.0},{"date":"2026-09-09","close":3360.0},{"date":"2026-09-10","close":3390.0},{"date":"2026-09-11","close":3380.0},{"date":"2026-09-14","close":3460.0},{"date":"2026-09-15","close":3305.0},{"date":"2026-09-16","close":3260.0},{"date":"2026-09-17","close":3315.0},{"date":"2026-09-18","close":3285.0},{"date":"2026-09-21","close":3435.0},{"date":"2026-09-22","close":3140.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":3220.0},{"date":"2026-09-29","close":3275.0},{"date":"2026-09-30","close":3205.0},{"date":"2026-10-01","close":3360.0},{"date":"2026-10-02","close":3395.0},{"date":"2026-10-06","close":3500.0},{"date":"2026-10-07","close":3560.0},{"date":"2026-10-08","close":3650.0},{"date":"2026-10-12","close":3570.0},{"date":"2026-10-13","close":3520.0},{"date":"2026-10-14","close":3560.0},{"date":"2026-10-15","close":3665.0},{"date":"2026-10-16","close":3475.0},{"date":"2026-10-19","close":3545.0},{"date":"2026-10-20","close":3365.0},{"date":"2026-10-21","close":3350.0},{"date":"2026-10-22","close":3275.0},{"date":"2026-10-23","close":3130.0}],"chart_data":[{"date":"2024-10-23","open":10400,"high":10500,"low":10100,"close":10450,"volume":7797,"rsi_14":19.57,"sma_20":11290.0,"sma_60":11457.5,"sma_120":13390.83},{"date":"2024-10-24","open":10300,"high":10400,"low":9950,"close":9950,"volume":11174,"rsi_14":16.67,"sma_20":11220.0,"sma_60":11435.0,"sma_120":13315.83},{"date":"2024-10-25","open":10050,"high":10200,"low":9850,"close":10000,"volume":7811,"rsi_14":18.52,"sma_20":11157.5,"sma_60":11413.33,"sma_120":13242.5},{"date":"2024-10-28","open":10000,"high":10150,"low":9900,"close":10100,"volume":8090,"rsi_14":22.64,"sma_20":11097.5,"sma_60":11392.5,"sma_120":13168.75},{"date":"2024-10-29","open":10000,"high":10350,"low":9900,"close":10350,"volume":14381,"rsi_14":26.79,"sma_20":11030.0,"sma_60":11376.67,"sma_120":13097.92},{"date":"2024-10-30","open":10350,"high":10450,"low":10100,"close":10200,"volume":9391,"rsi_14":27.27,"sma_20":10950.0,"sma_60":11358.33,"sma_120":13024.17},{"date":"2024-10-31","open":10150,"high":10250,"low":10000,"close":10100,"volume":3224,"rsi_14":26.79,"sma_20":10862.5,"sma_60":11339.17,"sma_120":12948.75},{"date":"2024-11-01","open":10150,"high":10450,"low":10000,"close":10150,"volume":7010,"rsi_14":30.77,"sma_20":10782.5,"sma_60":11325.83,"sma_120":12871.67},{"date":"2024-11-04","open":10200,"high":10400,"low":10050,"close":10300,"volume":5092,"rsi_14":30.77,"sma_20":10712.5,"sma_60":11313.33,"sma_120":12797.5},{"date":"2024-11-05","open":10300,"high":10650,"low":10200,"close":10450,"volume":9379,"rsi_14":35.85,"sma_20":10657.5,"sma_60":11308.33,"sma_120":12726.25},{"date":"2024-11-06","open":10600,"high":10600,"low":10100,"close":10150,"volume":8022,"rsi_14":32.76,"sma_20":10582.5,"sma_60":11316.67,"sma_120":12652.92},{"date":"2024-11-07","open":10200,"high":10250,"low":9950,"close":10050,"volume":9159,"rsi_14":35.85,"sma_20":10512.5,"sma_60":11318.33,"sma_120":12578.75},{"date":"2024-11-08","open":10100,"high":10300,"low":9950,"close":10050,"volume":6361,"rsi_14":36.54,"sma_20":10445.0,"sma_60":11317.5,"sma_120":12503.75},{"date":"2024-11-11","open":10050,"high":10150,"low":9500,"close":9600,"volume":20483,"rsi_14":37.25,"sma_20":10367.5,"sma_60":11304.17,"sma_120":12426.67},{"date":"2024-11-12","open":9600,"high":9600,"low":8950,"close":9150,"volume":35323,"rsi_14":26.79,"sma_20":10260.0,"sma_60":11274.17,"sma_120":12345.42},{"date":"2024-11-13","open":9050,"high":9150,"low":8850,"close":9150,"volume":13387,"rsi_14":32.61,"sma_20":10157.5,"sma_60":11211.67,"sma_120":12265.42},{"date":"2024-11-14","open":9200,"high":9250,"low":8800,"close":8800,"volume":15251,"rsi_14":26.92,"sma_20":10040.0,"sma_60":11127.5,"sma_120":12185.0},{"date":"2024-11-15","open":9000,"high":9000,"low":8450,"close":8750,"volume":19116,"rsi_14":23.53,"sma_20":9937.5,"sma_60":11042.5,"sma_120":12110.0},{"date":"2024-11-18","open":8600,"high":8900,"low":8600,"close":8800,"volume":8353,"rsi_14":17.02,"sma_20":9840.0,"sma_60":10971.67,"sma_120":12035.0},{"date":"2024-11-19","open":9050,"high":9100,"low":8800,"close":8950,"volume":15020,"rsi_14":23.4,"sma_20":9775.0,"sma_60":10902.5,"sma_120":11960.42},{"date":"2024-11-20","open":8950,"high":8950,"low":8500,"close":8850,"volume":19100,"rsi_14":23.4,"sma_20":9695.0,"sma_60":10832.5,"sma_120":11887.92},{"date":"2024-11-21","open":8850,"high":8850,"low":8500,"close":8600,"volume":11743,"rsi_14":19.61,"sma_20":9627.5,"sma_60":10761.67,"sma_120":11817.92},{"date":"2024-11-22","open":8600,"high":8650,"low":8500,"close":8500,"volume":8185,"rsi_14":14.0,"sma_20":9552.5,"sma_60":10696.67,"sma_120":11749.17},{"date":"2024-11-25","open":8550,"high":8700,"low":8400,"close":8700,"volume":9759,"rsi_14":15.69,"sma_20":9482.5,"sma_60":10641.67,"sma_120":11686.67},{"date":"2024-11-26","open":8850,"high":8850,"low":8550,"close":8650,"volume":6220,"rsi_14":17.39,"sma_20":9397.5,"sma_60":10591.67,"sma_120":11622.08},{"date":"2024-11-27","open":8750,"high":8900,"low":8550,"close":8600,"volume":6277,"rsi_14":17.78,"sma_20":9317.5,"sma_60":10543.33,"sma_120":11559.17},{"date":"2024-11-28","open":8600,"high":8600,"low":8350,"close":8350,"volume":13218,"rsi_14":16.0,"sma_20":9230.0,"sma_60":10485.83,"sma_120":11494.58},{"date":"2024-11-29","open":8350,"high":8350,"low":8100,"close":8150,"volume":11013,"rsi_14":17.78,"sma_20":9130.0,"sma_60":10432.5,"sma_120":11429.17},{"date":"2024-12-02","open":7900,"high":8050,"low":7450,"close":7750,"volume":37175,"rsi_14":18.18,"sma_20":9002.5,"sma_60":10365.83,"sma_120":11364.58},{"date":"2024-12-03","open":7700,"high":8600,"low":7700,"close":8200,"volume":20823,"rsi_14":32.08,"sma_20":8890.0,"sma_60":10304.17,"sma_120":11304.58},{"date":"2024-12-04","open":8150,"high":8300,"low":7750,"close":8150,"volume":9005,"rsi_14":36.17,"sma_20":8790.0,"sma_60":10244.17,"sma_120":11245.83},{"date":"2024-12-05","open":8150,"high":8300,"low":7800,"close":8150,"volume":18084,"rsi_14":36.96,"sma_20":8695.0,"sma_60":10187.5,"sma_120":11187.92},{"date":"2024-12-06","open":8250,"high":8250,"low":7700,"close":7800,"volume":17740,"rsi_14":30.77,"sma_20":8582.5,"sma_60":10128.33,"sma_120":11126.67},{"date":"2024-12-09","open":7500,"high":7600,"low":7050,"close":7150,"volume":34905,"rsi_14":20.97,"sma_20":8460.0,"sma_60":10065.83,"sma_120":11061.67},{"date":"2024-12-10","open":7050,"high":7900,"low":7050,"close":7800,"volume":20396,"rsi_14":35.62,"sma_20":8392.5,"sma_60":10011.67,"sma_120":11007.92},{"date":"2024-12-11","open":7900,"high":8650,"low":7650,"close":8650,"volume":29635,"rsi_14":50.59,"sma_20":8367.5,"sma_60":9972.5,"sma_120":10963.33},{"date":"2024-12-12","open":8900,"high":9000,"low":8500,"close":8650,"volume":19682,"rsi_14":51.81,"sma_20":8360.0,"sma_60":9934.17,"sma_120":10918.75},{"date":"2024-12-13","open":8600,"high":8700,"low":8100,"close":8700,"volume":9706,"rsi_14":50.0,"sma_20":8357.5,"sma_60":9891.67,"sma_120":10875.0},{"date":"2024-12-16","open":8800,"high":8900,"low":8450,"close":8650,"volume":13495,"rsi_14":50.0,"sma_20":8350.0,"sma_60":9851.67,"sma_120":10825.0},{"date":"2024-12-17","open":8650,"high":8950,"low":8550,"close":8750,"volume":10069,"rsi_14":51.85,"sma_20":8340.0,"sma_60":9814.17,"sma_120":10777.92},{"date":"2024-12-18","open":8750,"high":8750,"low":8500,"close":8650,"volume":6722,"rsi_14":53.85,"sma_20":8330.0,"sma_60":9771.67,"sma_120":10733.75},{"date":"2024-12-19","open":8550,"high":9000,"low":8250,"close":8950,"volume":11632,"rsi_14":60.0,"sma_20":8347.5,"sma_60":9731.67,"sma_120":10694.58},{"date":"2024-12-20","open":8950,"high":9150,"low":8750,"close":8950,"volume":12145,"rsi_14":66.67,"sma_20":8370.0,"sma_60":9693.33,"sma_120":10652.5},{"date":"2024-12-23","open":9250,"high":9400,"low":8900,"close":9050,"volume":14034,"rsi_14":63.08,"sma_20":8387.5,"sma_60":9655.83,"sma_120":10639.17},{"date":"2024-12-24","open":9050,"high":9250,"low":8800,"close":8850,"volume":7426,"rsi_14":60.29,"sma_20":8397.5,"sma_60":9608.33,"sma_120":10615.42},{"date":"2024-12-26","open":8700,"high":9050,"low":8700,"close":8750,"volume":10740,"rsi_14":58.57,"sma_20":8405.0,"sma_60":9557.5,"sma_120":10588.33},{"date":"2024-12-27","open":8650,"high":8750,"low":8400,"close":8500,"volume":11478,"rsi_14":60.29,"sma_20":8412.5,"sma_60":9501.67,"sma_120":10562.5},{"date":"2024-12-30","open":8450,"high":9100,"low":8350,"close":8750,"volume":9607,"rsi_14":76.67,"sma_20":8442.5,"sma_60":9451.67,"sma_120":10539.58},{"date":"2025-01-02","open":8700,"high":10400,"low":8700,"close":9800,"volume":76741,"rsi_14":79.41,"sma_20":8545.0,"sma_60":9420.0,"sma_120":10525.42},{"date":"2025-01-03","open":10250,"high":12700,"low":10250,"close":12700,"volume":247802,"rsi_14":87.16,"sma_20":8770.0,"sma_60":9439.17,"sma_120":10535.83},{"date":"2025-01-06","open":13200,"high":15900,"low":12750,"close":14500,"volume":1239111,"rsi_14":90.34,"sma_20":9087.5,"sma_60":9486.67,"sma_120":10560.42},{"date":"2025-01-07","open":15700,"high":17900,"low":13400,"close":13550,"volume":981084,"rsi_14":79.75,"sma_20":9357.5,"sma_60":9521.67,"sma_120":10573.75},{"date":"2025-01-08","open":13900,"high":15950,"low":13650,"close":14200,"volume":1096566,"rsi_14":81.71,"sma_20":9677.5,"sma_60":9568.33,"sma_120":10594.58},{"date":"2025-01-09","open":14400,"high":15250,"low":13500,"close":13700,"volume":256520,"rsi_14":77.05,"sma_20":10005.0,"sma_60":9610.83,"sma_120":10607.92},{"date":"2025-01-10","open":13800,"high":14000,"low":12600,"close":12950,"volume":138750,"rsi_14":71.94,"sma_20":10262.5,"sma_60":9638.33,"sma_120":10610.42},{"date":"2025-01-13","open":12950,"high":13150,"low":12250,"close":12300,"volume":96973,"rsi_14":66.5,"sma_20":10445.0,"sma_60":9656.67,"sma_120":10608.33},{"date":"2025-01-14","open":12300,"high":12450,"low":11600,"close":11700,"volume":56771,"rsi_14":62.79,"sma_20":10597.5,"sma_60":9665.83,"sma_120":10602.92},{"date":"2025-01-15","open":11800,"high":14100,"low":11700,"close":12300,"volume":465035,"rsi_14":64.44,"sma_20":10777.5,"sma_60":9690.83,"sma_120":10604.58},{"date":"2025-01-16","open":12250,"high":13850,"low":12000,"close":12900,"volume":342103,"rsi_14":67.38,"sma_20":10990.0,"sma_60":9726.67,"sma_120":10613.33},{"date":"2025-01-17","open":12900,"high":13750,"low":12650,"close":12750,"volume":131403,"rsi_14":67.09,"sma_20":11190.0,"sma_60":9768.33,"sma_120":10622.92},{"date":"2025-01-20","open":13250,"high":15550,"low":13250,"close":14000,"volume":531379,"rsi_14":71.65,"sma_20":11457.5,"sma_60":9827.5,"sma_120":10642.5},{"date":"2025-01-21","open":14000,"high":14350,"low":13150,"close":13150,"volume":117404,"rsi_14":66.54,"sma_20":11667.5,"sma_60":9880.83,"sma_120":10657.92},{"date":"2025-01-22","open":13600,"high":13600,"low":12650,"close":12850,"volume":85334,"rsi_14":62.15,"sma_20":11862.5,"sma_60":9928.33,"sma_120":10670.83},{"date":"2025-01-23","open":12600,"high":13300,"low":12400,"close":12650,"volume":66402,"rsi_14":49.75,"sma_20":12042.5,"sma_60":9970.83,"sma_120":10681.67},{"date":"2025-01-24","open":12900,"high":13200,"low":12650,"close":13100,"volume":45709,"rsi_14":41.76,"sma_20":12255.0,"sma_60":10016.67,"sma_120":10696.67},{"date":"2025-01-31","open":13050,"high":13100,"low":12600,"close":12700,"volume":26248,"rsi_14":44.65,"sma_20":12452.5,"sma_60":10058.33,"sma_120":10708.33},{"date":"2025-02-03","open":12650,"high":12650,"low":11800,"close":11850,"volume":52339,"rsi_14":35.58,"sma_20":12620.0,"sma_60":10087.5,"sma_120":10713.33},{"date":"2025-02-04","open":11850,"high":12600,"low":11800,"close":12450,"volume":35767,"rsi_14":42.42,"sma_20":12805.0,"sma_60":10125.83,"sma_120":10725.83},{"date":"2025-02-05","open":12500,"high":12650,"low":12150,"close":12250,"volume":33192,"rsi_14":45.45,"sma_20":12927.5,"sma_60":10158.33,"sma_120":10735.83},{"date":"2025-02-06","open":12350,"high":12350,"low":12000,"close":12200,"volume":21401,"rsi_14":49.3,"sma_20":12902.5,"sma_60":10187.5,"sma_120":10747.92},{"date":"2025-02-07","open":12200,"high":15350,"low":12000,"close":13800,"volume":1053324,"rsi_14":62.96,"sma_20":12867.5,"sma_60":10248.33,"sma_120":10782.5},{"date":"2025-02-10","open":13800,"high":15500,"low":13800,"close":14350,"volume":525522,"rsi_14":62.73,"sma_20":12907.5,"sma_60":10320.0,"sma_120":10819.17},{"date":"2025-02-11","open":14600,"high":15150,"low":13700,"close":14000,"volume":219986,"rsi_14":57.05,"sma_20":12897.5,"sma_60":10385.83,"sma_120":10851.67},{"date":"2025-02-12","open":14150,"high":14550,"low":13750,"close":13900,"volume":87886,"rsi_14":57.42,"sma_20":12907.5,"sma_60":10457.5,"sma_120":10880.83},{"date":"2025-02-13","open":13900,"high":14200,"low":13600,"close":13950,"volume":72792,"rsi_14":49.62,"sma_20":12957.5,"sma_60":10537.5,"sma_120":10905.83},{"date":"2025-02-14","open":13950,"high":14050,"low":13650,"close":13650,"volume":51681,"rsi_14":54.17,"sma_20":13025.0,"sma_60":10612.5,"sma_120":10912.08},{"date":"2025-02-17","open":13550,"high":13900,"low":13500,"close":13650,"volume":54002,"rsi_14":57.02,"sma_20":13122.5,"sma_60":10693.33,"sma_120":10910.42},{"date":"2025-02-18","open":13850,"high":14150,"low":13250,"close":13400,"volume":49080,"rsi_14":56.52,"sma_20":13177.5,"sma_60":10770.83,"sma_120":10906.67},{"date":"2025-02-19","open":13550,"high":13700,"low":13350,"close":13500,"volume":30612,"rsi_14":53.7,"sma_20":13207.5,"sma_60":10849.17,"sma_120":10910.42},{"date":"2025-02-20","open":13500,"high":13650,"low":13150,"close":13250,"volume":38216,"rsi_14":55.24,"sma_20":13232.5,"sma_60":10920.83,"sma_120":10911.67},{"date":"2025-02-21","open":13250,"high":13500,"low":13000,"close":13000,"volume":40157,"rsi_14":62.37,"sma_20":13182.5,"sma_60":10990.0,"sma_120":10911.25},{"date":"2025-02-24","open":13000,"high":13000,"low":12500,"close":12850,"volume":30328,"rsi_14":54.76,"sma_20":13167.5,"sma_60":11060.83,"sma_120":10911.25},{"date":"2025-02-25","open":12850,"high":12850,"low":12500,"close":12700,"volume":18741,"rsi_14":55.42,"sma_20":13160.0,"sma_60":11130.83,"sma_120":10913.75},{"date":"2025-02-26","open":12600,"high":13100,"low":12550,"close":12750,"volume":32214,"rsi_14":56.63,"sma_20":13165.0,"sma_60":11198.33,"sma_120":10920.0},{"date":"2025-02-27","open":12800,"high":12850,"low":12500,"close":12600,"volume":19311,"rsi_14":27.78,"sma_20":13140.0,"sma_60":11264.17,"sma_120":10927.92},{"date":"2025-02-28","open":12500,"high":12550,"low":12250,"close":12450,"volume":18396,"rsi_14":8.7,"sma_20":13127.5,"sma_60":11328.33,"sma_120":10935.83},{"date":"2025-03-04","open":12450,"high":12450,"low":11950,"close":12100,"volume":20060,"rsi_14":8.7,"sma_20":13140.0,"sma_60":11390.83,"sma_120":10938.33},{"date":"2025-03-05","open":12100,"high":12300,"low":11900,"close":12050,"volume":20305,"rsi_14":8.89,"sma_20":13120.0,"sma_60":11455.83,"sma_120":10944.17},{"date":"2025-03-06","open":12050,"high":13850,"low":11850,"close":12650,"volume":210504,"rsi_14":26.79,"sma_20":13140.0,"sma_60":11537.5,"sma_120":10951.67},{"date":"2025-03-07","open":12650,"high":13800,"low":12550,"close":12700,"volume":91563,"rsi_14":31.37,"sma_20":13165.0,"sma_60":11612.5,"sma_120":10958.33},{"date":"2025-03-10","open":12750,"high":13450,"low":12600,"close":13100,"volume":56238,"rsi_14":40.68,"sma_20":13130.0,"sma_60":11695.0,"sma_120":10969.58},{"date":"2025-03-11","open":12800,"high":13400,"low":12300,"close":13100,"volume":36833,"rsi_14":44.44,"sma_20":13067.5,"sma_60":11777.5,"sma_120":10982.5},{"date":"2025-03-12","open":13100,"high":13450,"low":12800,"close":12950,"volume":24704,"rsi_14":40.0,"sma_20":13015.0,"sma_60":11863.33,"sma_120":10995.83},{"date":"2025-03-13","open":12950,"high":13250,"low":12650,"close":12750,"volume":24996,"rsi_14":40.74,"sma_20":12957.5,"sma_60":11956.67,"sma_120":11011.25},{"date":"2025-03-14","open":12700,"high":13000,"low":12450,"close":12750,"volume":21392,"rsi_14":44.9,"sma_20":12897.5,"sma_60":12039.17,"sma_120":11025.42},{"date":"2025-03-17","open":12950,"high":12950,"low":12550,"close":12650,"volume":19560,"rsi_14":45.83,"sma_20":12847.5,"sma_60":12105.83,"sma_120":11039.17},{"date":"2025-03-18","open":12650,"high":12750,"low":12450,"close":12550,"volume":14718,"rsi_14":46.81,"sma_20":12792.5,"sma_60":12170.83,"sma_120":11052.5},{"date":"2025-03-19","open":12500,"high":12750,"low":12450,"close":12550,"volume":14420,"rsi_14":45.65,"sma_20":12750.0,"sma_60":12235.0,"sma_120":11063.33},{"date":"2025-03-20","open":12650,"high":13000,"low":12400,"close":12650,"volume":27276,"rsi_14":51.11,"sma_20":12707.5,"sma_60":12301.67,"sma_120":11076.67},{"date":"2025-03-21","open":12650,"high":12650,"low":12350,"close":12450,"volume":22326,"rsi_14":50.0,"sma_20":12667.5,"sma_60":12363.33,"sma_120":11088.75},{"date":"2025-03-24","open":12450,"high":12500,"low":12250,"close":12300,"volume":10160,"rsi_14":54.76,"sma_20":12632.5,"sma_60":12424.17,"sma_120":11097.92},{"date":"2025-03-25","open":12250,"high":12400,"low":12000,"close":12050,"volume":20302,"rsi_14":50.0,"sma_20":12592.5,"sma_60":12475.83,"sma_120":11103.75},{"date":"2025-03-26","open":12000,"high":12250,"low":11900,"close":12000,"volume":10665,"rsi_14":31.43,"sma_20":12557.5,"sma_60":12526.67,"sma_120":11110.0},{"date":"2025-03-27","open":12000,"high":12000,"low":11750,"close":11900,"volume":12782,"rsi_14":27.78,"sma_20":12515.0,"sma_60":12574.17,"sma_120":11115.0},{"date":"2025-03-28","open":11900,"high":11900,"low":11550,"close":11550,"volume":14248,"rsi_14":5.71,"sma_20":12462.5,"sma_60":12619.17,"sma_120":11113.75},{"date":"2025-03-31","open":11350,"high":11550,"low":11100,"close":11150,"volume":21536,"rsi_14":4.65,"sma_20":12397.5,"sma_60":12659.17,"sma_120":11108.33},{"date":"2025-04-01","open":11150,"high":11500,"low":11150,"close":11300,"volume":13367,"rsi_14":11.63,"sma_20":12357.5,"sma_60":12705.83,"sma_120":11103.75},{"date":"2025-04-02","open":11350,"high":11400,"low":10700,"close":10750,"volume":19586,"rsi_14":10.0,"sma_20":12292.5,"sma_60":12739.17,"sma_120":11095.42},{"date":"2025-04-03","open":10600,"high":10850,"low":10100,"close":10600,"volume":32351,"rsi_14":9.43,"sma_20":12190.0,"sma_60":12752.5,"sma_120":11086.25},{"date":"2025-04-04","open":10550,"high":10750,"low":10150,"close":10400,"volume":18933,"rsi_14":9.09,"sma_20":12075.0,"sma_60":12714.17,"sma_120":11076.67},{"date":"2025-04-07","open":10250,"high":10250,"low":9750,"close":10050,"volume":28474,"rsi_14":8.33,"sma_20":11922.5,"sma_60":12640.0,"sma_120":11063.33},{"date":"2025-04-08","open":10250,"high":10450,"low":9800,"close":9800,"volume":20175,"rsi_14":7.69,"sma_20":11757.5,"sma_60":12577.5,"sma_120":11049.58},{"date":"2025-04-09","open":9800,"high":9950,"low":9300,"close":9400,"volume":21715,"rsi_14":4.23,"sma_20":11580.0,"sma_60":12497.5,"sma_120":11032.92},{"date":"2025-04-10","open":9600,"high":10100,"low":9600,"close":10100,"volume":23349,"rsi_14":20.99,"sma_20":11447.5,"sma_60":12437.5,"sma_120":11024.17},{"date":"2025-04-11","open":10050,"high":10050,"low":9500,"close":10000,"volume":25558,"rsi_14":21.25,"sma_20":11310.0,"sma_60":12388.33,"sma_120":11013.33},{"date":"2025-04-14","open":10100,"high":10600,"low":10000,"close":10500,"volume":24627,"rsi_14":31.76,"sma_20":11202.5,"sma_60":12358.33,"sma_120":11007.5},{"date":"2025-04-15","open":10650,"high":10950,"low":10450,"close":10700,"volume":20492,"rsi_14":35.23,"sma_20":11110.0,"sma_60":12341.67,"sma_120":11003.75},{"date":"2025-04-16","open":10700,"high":10900,"low":10400,"close":10500,"volume":16497,"rsi_14":34.44,"sma_20":11007.5,"sma_60":12311.67,"sma_120":11001.25},{"date":"2025-04-17","open":10400,"high":10700,"low":10350,"close":10500,"volume":15360,"rsi_14":37.35,"sma_20":10900.0,"sma_60":12271.67,"sma_120":10999.17},{"date":"2025-04-18","open":10550,"high":10800,"low":10350,"close":10750,"volume":8588,"rsi_14":45.0,"sma_20":10815.0,"sma_60":12238.33,"sma_120":11003.33},{"date":"2025-04-21","open":10750,"high":10850,"low":10450,"close":10450,"volume":18210,"rsi_14":39.76,"sma_20":10722.5,"sma_60":12179.17,"sma_120":11003.33},{"date":"2025-04-22","open":10450,"high":10600,"low":10350,"close":10350,"volume":11699,"rsi_14":44.59,"sma_20":10637.5,"sma_60":12132.5,"sma_120":11006.67},{"date":"2025-04-23","open":10600,"high":11100,"low":10450,"close":11050,"volume":32302,"rsi_14":55.29,"sma_20":10590.0,"sma_60":12102.5,"sma_120":11015.42},{"date":"2025-04-24","open":11400,"high":11400,"low":10650,"close":10750,"volume":21527,"rsi_14":54.02,"sma_20":10532.5,"sma_60":12070.83,"sma_120":11020.83},{"date":"2025-04-25","open":10800,"high":11750,"low":10750,"close":11450,"volume":58650,"rsi_14":64.89,"sma_20":10527.5,"sma_60":12043.33,"sma_120":11030.0},{"date":"2025-04-28","open":11500,"high":11500,"low":10900,"close":10900,"volume":17526,"rsi_14":61.0,"sma_20":10515.0,"sma_60":12013.33,"sma_120":11035.83},{"date":"2025-04-29","open":10950,"high":11150,"low":10950,"close":10950,"volume":13478,"rsi_14":66.67,"sma_20":10497.5,"sma_60":11998.33,"sma_120":11042.92},{"date":"2025-04-30","open":10750,"high":11000,"low":10550,"close":10550,"volume":14500,"rsi_14":55.17,"sma_20":10487.5,"sma_60":11966.67,"sma_120":11046.25},{"date":"2025-05-02","open":10600,"high":10700,"low":10150,"close":10200,"volume":27554,"rsi_14":52.17,"sma_20":10467.5,"sma_60":11932.5,"sma_120":11045.42},{"date":"2025-05-07","open":10250,"high":10300,"low":9800,"close":9950,"volume":27953,"rsi_14":43.68,"sma_20":10445.0,"sma_60":11895.0,"sma_120":11041.25},{"date":"2025-05-08","open":10000,"high":10200,"low":9950,"close":10000,"volume":18871,"rsi_14":41.67,"sma_20":10442.5,"sma_60":11831.67,"sma_120":11040.0},{"date":"2025-05-09","open":10200,"high":10200,"low":9750,"close":9850,"volume":15097,"rsi_14":42.17,"sma_20":10445.0,"sma_60":11756.67,"sma_120":11038.33},{"date":"2025-05-12","open":9850,"high":10250,"low":9850,"close":10250,"volume":19655,"rsi_14":47.25,"sma_20":10487.5,"sma_60":11694.17,"sma_120":11040.0},{"date":"2025-05-13","open":10350,"high":10550,"low":10050,"close":10150,"volume":20602,"rsi_14":43.18,"sma_20":10490.0,"sma_60":11631.67,"sma_120":11044.58},{"date":"2025-05-14","open":10250,"high":11000,"low":10150,"close":10900,"volume":41991,"rsi_14":54.64,"sma_20":10535.0,"sma_60":11580.83,"sma_120":11059.17},{"date":"2025-05-15","open":10850,"high":11000,"low":10450,"close":10600,"volume":23860,"rsi_14":52.48,"sma_20":10540.0,"sma_60":11530.0,"sma_120":11071.25},{"date":"2025-05-16","open":10750,"high":10750,"low":10200,"close":10450,"volume":18977,"rsi_14":43.33,"sma_20":10527.5,"sma_60":11476.67,"sma_120":11085.0},{"date":"2025-05-19","open":10450,"high":10500,"low":10100,"close":10150,"volume":13414,"rsi_14":43.33,"sma_20":10510.0,"sma_60":11422.5,"sma_120":11096.67},{"date":"2025-05-20","open":10150,"high":10450,"low":10150,"close":10200,"volume":10111,"rsi_14":33.77,"sma_20":10495.0,"sma_60":11367.5,"sma_120":11108.33},{"date":"2025-05-21","open":10100,"high":10450,"low":10100,"close":10300,"volume":9764,"rsi_14":41.18,"sma_20":10472.5,"sma_60":11318.33,"sma_120":11119.58},{"date":"2025-05-22","open":10300,"high":10350,"low":10050,"close":10250,"volume":13335,"rsi_14":39.71,"sma_20":10462.5,"sma_60":11272.5,"sma_120":11131.25},{"date":"2025-05-23","open":10200,"high":10350,"low":10150,"close":10150,"volume":10729,"rsi_14":43.55,"sma_20":10452.5,"sma_60":11227.5,"sma_120":11144.17},{"date":"2025-05-26","open":10200,"high":10500,"low":10200,"close":10400,"volume":18814,"rsi_14":53.33,"sma_20":10420.0,"sma_60":11189.17,"sma_120":11160.0},{"date":"2025-05-27","open":10400,"high":10550,"low":10100,"close":10100,"volume":17932,"rsi_14":52.46,"sma_20":10387.5,"sma_60":11145.0,"sma_120":11171.67},{"date":"2025-05-28","open":10100,"high":10500,"low":10100,"close":10350,"volume":17040,"rsi_14":55.38,"sma_20":10332.5,"sma_60":11107.5,"sma_120":11185.83},{"date":"2025-05-29","open":10300,"high":10550,"low":10300,"close":10400,"volume":10882,"rsi_14":58.73,"sma_20":10307.5,"sma_60":11073.33,"sma_120":11200.83},{"date":"2025-05-30","open":10450,"high":10850,"low":10300,"close":10700,"volume":26638,"rsi_14":57.38,"sma_20":10295.0,"sma_60":11050.0,"sma_120":11220.42},{"date":"2025-06-02","open":10700,"high":10700,"low":10350,"close":10400,"volume":14441,"rsi_14":53.85,"sma_20":10287.5,"sma_60":11022.5,"sma_120":11239.17},{"date":"2025-06-04","open":10550,"high":10800,"low":10550,"close":10700,"volume":17842,"rsi_14":46.43,"sma_20":10312.5,"sma_60":10990.0,"sma_120":11263.75},{"date":"2025-06-05","open":10700,"high":10850,"low":10600,"close":10850,"volume":12999,"rsi_14":54.72,"sma_20":10357.5,"sma_60":10959.17,"sma_120":11285.83},{"date":"2025-06-09","open":10900,"high":11850,"low":10850,"close":11450,"volume":86017,"rsi_14":66.13,"sma_20":10430.0,"sma_60":10931.67,"sma_120":11313.33},{"date":"2025-06-10","open":11450,"high":11550,"low":11150,"close":11350,"volume":25909,"rsi_14":70.69,"sma_20":10505.0,"sma_60":10902.5,"sma_120":11340.0},{"date":"2025-06-11","open":11500,"high":11800,"low":11400,"close":11500,"volume":17148,"rsi_14":71.67,"sma_20":10567.5,"sma_60":10878.33,"sma_120":11370.83},{"date":"2025-06-12","open":11750,"high":12450,"low":11400,"close":12400,"volume":48166,"rsi_14":77.63,"sma_20":10680.0,"sma_60":10872.5,"sma_120":11414.58},{"date":"2025-06-13","open":12400,"high":12450,"low":11450,"close":11550,"volume":41763,"rsi_14":64.13,"sma_20":10712.5,"sma_60":10852.5,"sma_120":11445.83},{"date":"2025-06-16","open":11550,"high":11600,"low":11250,"close":11500,"volume":18316,"rsi_14":64.84,"sma_20":10757.5,"sma_60":10833.33,"sma_120":11469.58},{"date":"2025-06-17","open":12000,"high":12000,"low":11300,"close":11350,"volume":29548,"rsi_14":60.67,"sma_20":10802.5,"sma_60":10813.33,"sma_120":11492.08},{"date":"2025-06-18","open":11350,"high":11550,"low":11150,"close":11250,"volume":18601,"rsi_14":63.53,"sma_20":10857.5,"sma_60":10791.67,"sma_120":11513.33},{"date":"2025-06-19","open":11250,"high":11350,"low":11100,"close":11250,"volume":14901,"rsi_14":61.25,"sma_20":10910.0,"sma_60":10768.33,"sma_120":11535.0},{"date":"2025-06-20","open":11250,"high":11250,"low":11050,"close":11200,"volume":11600,"rsi_14":60.0,"sma_20":10955.0,"sma_60":10747.5,"sma_120":11555.42},{"date":"2025-06-23","open":11200,"high":11200,"low":10700,"close":11050,"volume":21385,"rsi_14":54.55,"sma_20":10995.0,"sma_60":10726.67,"sma_120":11575.42},{"date":"2025-06-24","open":11050,"high":11650,"low":11050,"close":11500,"volume":28875,"rsi_14":63.75,"sma_20":11062.5,"sma_60":10717.5,"sma_120":11596.67},{"date":"2025-06-25","open":11600,"high":11600,"low":11300,"close":11400,"volume":11591,"rsi_14":59.21,"sma_20":11112.5,"sma_60":10707.5,"sma_120":11617.08},{"date":"2025-06-26","open":11400,"high":11400,"low":11100,"close":11300,"volume":11679,"rsi_14":56.0,"sma_20":11172.5,"sma_60":10697.5,"sma_120":11635.83},{"date":"2025-06-27","open":11250,"high":11350,"low":11050,"close":11050,"volume":14503,"rsi_14":44.12,"sma_20":11207.5,"sma_60":10689.17,"sma_120":11654.17},{"date":"2025-06-30","open":11100,"high":11250,"low":10800,"close":10850,"volume":18377,"rsi_14":42.86,"sma_20":11230.0,"sma_60":10684.17,"sma_120":11671.67},{"date":"2025-07-01","open":10850,"high":11050,"low":10700,"close":10950,"volume":13623,"rsi_14":42.03,"sma_20":11242.5,"sma_60":10678.33,"sma_120":11692.08},{"date":"2025-07-02","open":11000,"high":11000,"low":10600,"close":10700,"volume":21830,"rsi_14":19.64,"sma_20":11257.5,"sma_60":10677.5,"sma_120":11708.33},{"date":"2025-07-03","open":10750,"high":11000,"low":10700,"close":10900,"volume":11017,"rsi_14":34.88,"sma_20":11267.5,"sma_60":10682.5,"sma_120":11717.5},{"date":"2025-07-04","open":10900,"high":11050,"low":10850,"close":10950,"volume":13426,"rsi_14":37.21,"sma_20":11272.5,"sma_60":10691.67,"sma_120":11702.92},{"date":"2025-07-07","open":10900,"high":11050,"low":10700,"close":10700,"volume":14771,"rsi_14":35.56,"sma_20":11235.0,"sma_60":10702.5,"sma_120":11671.25},{"date":"2025-07-08","open":10950,"high":10950,"low":10600,"close":10700,"volume":14335,"rsi_14":37.21,"sma_20":11202.5,"sma_60":10717.5,"sma_120":11647.5},{"date":"2025-07-09","open":10750,"high":10750,"low":10550,"close":10650,"volume":10112,"rsi_14":36.36,"sma_20":11160.0,"sma_60":10738.33,"sma_120":11617.92},{"date":"2025-07-10","open":10650,"high":10900,"low":10500,"close":10750,"volume":9785,"rsi_14":40.0,"sma_20":11077.5,"sma_60":10749.17,"sma_120":11593.33},{"date":"2025-07-11","open":10800,"high":11050,"low":10750,"close":10800,"volume":14153,"rsi_14":44.19,"sma_20":11040.0,"sma_60":10762.5,"sma_120":11575.42},{"date":"2025-07-14","open":10900,"high":10900,"low":10500,"close":10600,"volume":17952,"rsi_14":26.32,"sma_20":10995.0,"sma_60":10764.17,"sma_120":11561.25},{"date":"2025-07-15","open":10600,"high":10600,"low":10400,"close":10500,"volume":14647,"rsi_14":26.32,"sma_20":10952.5,"sma_60":10760.83,"sma_120":11551.25},{"date":"2025-07-16","open":10600,"high":10650,"low":10400,"close":10450,"volume":12589,"rsi_14":27.03,"sma_20":10912.5,"sma_60":10760.0,"sma_120":11535.83},{"date":"2025-07-17","open":10450,"high":10500,"low":10150,"close":10400,"volume":20815,"rsi_14":30.3,"sma_20":10870.0,"sma_60":10758.33,"sma_120":11515.0},{"date":"2025-07-18","open":10400,"high":10400,"low":10150,"close":10300,"volume":14241,"rsi_14":32.26,"sma_20":10825.0,"sma_60":10750.83,"sma_120":11494.58},{"date":"2025-07-21","open":10300,"high":10500,"low":10200,"close":10400,"volume":12178,"rsi_14":32.26,"sma_20":10792.5,"sma_60":10750.0,"sma_120":11464.58},{"date":"2025-07-22","open":10450,"high":11000,"low":10400,"close":10500,"volume":32354,"rsi_14":42.86,"sma_20":10742.5,"sma_60":10752.5,"sma_120":11442.5},{"date":"2025-07-23","open":10500,"high":10500,"low":10150,"close":10300,"volume":15305,"rsi_14":28.57,"sma_20":10687.5,"sma_60":10740.0,"sma_120":11421.25},{"date":"2025-07-24","open":10300,"high":10350,"low":10150,"close":10200,"volume":17611,"rsi_14":24.14,"sma_20":10632.5,"sma_60":10730.83,"sma_120":11400.83},{"date":"2025-07-25","open":10200,"high":10300,"low":10050,"close":10200,"volume":17768,"rsi_14":29.17,"sma_20":10590.0,"sma_60":10710.0,"sma_120":11376.67},{"date":"2025-07-28","open":10250,"high":10250,"low":10000,"close":10200,"volume":14405,"rsi_14":29.17,"sma_20":10557.5,"sma_60":10698.33,"sma_120":11355.83},{"date":"2025-07-29","open":10200,"high":10250,"low":10000,"close":10150,"volume":8274,"rsi_14":29.17,"sma_20":10517.5,"sma_60":10685.0,"sma_120":11341.67},{"date":"2025-07-30","open":10150,"high":13150,"low":10150,"close":13150,"volume":349465,"rsi_14":79.27,"sma_20":10640.0,"sma_60":10728.33,"sma_120":11347.5},{"date":"2025-07-31","open":12850,"high":13450,"low":11100,"close":11350,"volume":587129,"rsi_14":54.7,"sma_20":10662.5,"sma_60":10747.5,"sma_120":11340.0},{"date":"2025-08-01","open":11500,"high":14550,"low":11000,"close":13200,"volume":2006094,"rsi_14":67.33,"sma_20":10775.0,"sma_60":10801.67,"sma_120":11348.33},{"date":"2025-08-04","open":13300,"high":16100,"low":13150,"close":14750,"volume":1717453,"rsi_14":73.74,"sma_20":10977.5,"sma_60":10880.83,"sma_120":11356.25},{"date":"2025-08-05","open":15000,"high":15450,"low":14100,"close":14150,"volume":464778,"rsi_14":69.47,"sma_20":11150.0,"sma_60":10952.5,"sma_120":11354.58},{"date":"2025-08-06","open":14200,"high":14550,"low":13500,"close":13650,"volume":276429,"rsi_14":66.33,"sma_20":11300.0,"sma_60":11009.17,"sma_120":11351.67},{"date":"2025-08-07","open":13650,"high":13750,"low":13100,"close":13200,"volume":209538,"rsi_14":64.08,"sma_20":11422.5,"sma_60":11060.0,"sma_120":11345.83},{"date":"2025-08-08","open":13150,"high":13250,"low":12550,"close":12800,"volume":136746,"rsi_14":61.32,"sma_20":11522.5,"sma_60":11091.67,"sma_120":11336.25},{"date":"2025-08-11","open":12800,"high":12900,"low":12400,"close":12450,"volume":116783,"rsi_14":58.99,"sma_20":11615.0,"sma_60":11122.5,"sma_120":11326.25},{"date":"2025-08-12","open":12450,"high":12800,"low":12150,"close":12250,"volume":92666,"rsi_14":58.99,"sma_20":11702.5,"sma_60":11152.5,"sma_120":11314.58},{"date":"2025-08-13","open":12350,"high":12450,"low":12050,"close":12200,"volume":73017,"rsi_14":59.26,"sma_20":11790.0,"sma_60":11186.67,"sma_120":11304.58},{"date":"2025-08-14","open":10350,"high":11300,"low":10350,"close":10950,"volume":251993,"rsi_14":53.11,"sma_20":11817.5,"sma_60":11199.17,"sma_120":11283.33},{"date":"2025-08-18","open":10800,"high":10950,"low":10350,"close":10700,"volume":79651,"rsi_14":52.03,"sma_20":11837.5,"sma_60":11205.83,"sma_120":11262.08},{"date":"2025-08-19","open":10750,"high":10800,"low":10500,"close":10500,"volume":41428,"rsi_14":51.41,"sma_20":11842.5,"sma_60":11210.0,"sma_120":11241.25},{"date":"2025-08-20","open":10400,"high":10600,"low":10200,"close":10550,"volume":48669,"rsi_14":36.32,"sma_20":11845.0,"sma_60":11216.67,"sma_120":11222.08},{"date":"2025-08-21","open":10550,"high":10800,"low":10500,"close":10800,"volume":24147,"rsi_14":46.54,"sma_20":11870.0,"sma_60":11223.33,"sma_120":11206.25},{"date":"2025-08-22","open":10800,"high":10950,"low":8400,"close":8600,"volume":596808,"rsi_14":22.29,"sma_20":11790.0,"sma_60":11198.33,"sma_120":11171.67},{"date":"2025-08-25","open":8600,"high":9400,"low":8600,"close":9150,"volume":233064,"rsi_14":11.64,"sma_20":11737.5,"sma_60":11178.33,"sma_120":11142.92},{"date":"2025-08-26","open":9350,"high":9500,"low":9100,"close":9150,"volume":88200,"rsi_14":12.69,"sma_20":11685.0,"sma_60":11157.5,"sma_120":11115.42},{"date":"2025-08-27","open":9150,"high":9450,"low":8900,"close":9350,"volume":46952,"rsi_14":16.41,"sma_20":11645.0,"sma_60":11135.0,"sma_120":11092.5},{"date":"2025-08-28","open":9450,"high":9450,"low":9150,"close":9150,"volume":39071,"rsi_14":17.07,"sma_20":11445.0,"sma_60":11114.17,"sma_120":11068.33},{"date":"2025-08-29","open":9300,"high":9600,"low":9250,"close":9300,"volume":67469,"rsi_14":20.34,"sma_20":11342.5,"sma_60":11090.83,"sma_120":11040.42},{"date":"2025-09-01","open":9300,"high":9300,"low":9100,"close":9150,"volume":26886,"rsi_14":21.05,"sma_20":11140.0,"sma_60":11062.5,"sma_120":11010.83},{"date":"2025-09-02","open":9150,"high":9250,"low":9100,"close":9150,"volume":25918,"rsi_14":21.82,"sma_20":10860.0,"sma_60":11024.17,"sma_120":10977.92},{"date":"2025-09-03","open":9150,"high":10050,"low":9150,"close":9600,"volume":90920,"rsi_14":27.97,"sma_20":10632.5,"sma_60":10995.0,"sma_120":10948.75},{"date":"2025-09-04","open":9600,"high":9650,"low":9400,"close":9500,"volume":29921,"rsi_14":34.74,"sma_20":10425.0,"sma_60":10961.67,"sma_120":10920.0},{"date":"2025-09-05","open":9500,"high":9550,"low":9300,"close":9350,"volume":19384,"rsi_14":35.48,"sma_20":10232.5,"sma_60":10910.83,"sma_120":10891.67},{"date":"2025-09-08","open":9350,"high":9450,"low":9200,"close":9350,"volume":26686,"rsi_14":37.08,"sma_20":10060.0,"sma_60":10874.17,"sma_120":10863.33},{"date":"2025-09-09","open":9300,"high":9550,"low":9300,"close":9500,"volume":25727,"rsi_14":38.46,"sma_20":9912.5,"sma_60":10840.83,"sma_120":10837.08},{"date":"2025-09-10","open":9450,"high":9600,"low":9350,"close":9500,"volume":27903,"rsi_14":34.88,"sma_20":9775.0,"sma_60":10810.0,"sma_120":10811.67},{"date":"2025-09-11","open":9600,"high":9750,"low":9400,"close":9400,"volume":28957,"rsi_14":68.18,"sma_20":9635.0,"sma_60":10779.17,"sma_120":10785.42},{"date":"2025-09-12","open":9250,"high":9400,"low":9050,"close":9300,"volume":39944,"rsi_14":54.29,"sma_20":9552.5,"sma_60":10746.67,"sma_120":10757.5},{"date":"2025-09-15","open":9200,"high":9450,"low":9100,"close":9150,"volume":46097,"rsi_14":50.0,"sma_20":9475.0,"sma_60":10712.5,"sma_120":10730.0},{"date":"2025-09-16","open":9150,"high":9250,"low":9100,"close":9200,"volume":16745,"rsi_14":45.71,"sma_20":9410.0,"sma_60":10681.67,"sma_120":10704.17},{"date":"2025-09-17","open":9200,"high":9200,"low":9000,"close":9100,"volume":15766,"rsi_14":48.48,"sma_20":9337.5,"sma_60":10641.67,"sma_120":10679.58},{"date":"2025-09-18","open":9300,"high":9500,"low":9100,"close":9350,"volume":46858,"rsi_14":51.43,"sma_20":9265.0,"sma_60":10607.5,"sma_120":10657.5},{"date":"2025-09-19","open":9500,"high":9500,"low":9100,"close":9150,"volume":25881,"rsi_14":50.0,"sma_20":9292.5,"sma_60":10571.67,"sma_120":10634.58},{"date":"2025-09-22","open":9200,"high":9350,"low":9050,"close":9050,"volume":33418,"rsi_14":47.37,"sma_20":9287.5,"sma_60":10538.33,"sma_120":10613.75},{"date":"2025-09-23","open":9050,"high":9650,"low":9000,"close":9250,"volume":100914,"rsi_14":39.39,"sma_20":9292.5,"sma_60":10511.67,"sma_120":10597.92},{"date":"2025-09-24","open":9250,"high":9650,"low":9100,"close":9200,"volume":41348,"rsi_14":40.62,"sma_20":9285.0,"sma_60":10482.5,"sma_120":10580.42},{"date":"2025-09-25","open":9150,"high":9350,"low":9150,"close":9200,"volume":11558,"rsi_14":44.83,"sma_20":9287.5,"sma_60":10457.5,"sma_120":10567.5},{"date":"2025-09-26","open":9250,"high":9250,"low":8950,"close":9000,"volume":32808,"rsi_14":39.39,"sma_20":9272.5,"sma_60":10425.83,"sma_120":10554.17},{"date":"2025-09-29","open":9000,"high":9250,"low":8950,"close":9050,"volume":12389,"rsi_14":35.48,"sma_20":9267.5,"sma_60":10394.17,"sma_120":10542.92},{"date":"2025-09-30","open":8850,"high":9500,"low":8850,"close":9100,"volume":30629,"rsi_14":37.5,"sma_20":9265.0,"sma_60":10367.5,"sma_120":10535.0},{"date":"2025-10-01","open":9100,"high":9200,"low":9000,"close":9050,"volume":8838,"rsi_14":38.71,"sma_20":9237.5,"sma_60":10340.0,"sma_120":10528.75},{"date":"2025-10-02","open":9050,"high":9400,"low":9000,"close":9100,"volume":27934,"rsi_14":43.33,"sma_20":9217.5,"sma_60":10314.17,"sma_120":10526.25},{"date":"2025-10-10","open":9250,"high":9500,"low":9200,"close":9350,"volume":33784,"rsi_14":56.25,"sma_20":9217.5,"sma_60":10290.83,"sma_120":10520.0},{"date":"2025-10-13","open":9050,"high":9350,"low":9050,"close":9300,"volume":24720,"rsi_14":53.12,"sma_20":9215.0,"sma_60":10265.83,"sma_120":10514.17},{"date":"2025-10-14","open":9350,"high":9550,"low":9200,"close":9400,"volume":32182,"rsi_14":59.38,"sma_20":9210.0,"sma_60":10245.83,"sma_120":10505.0},{"date":"2025-10-15","open":9400,"high":9450,"low":9150,"close":9250,"volume":23915,"rsi_14":46.67,"sma_20":9197.5,"sma_60":10225.0,"sma_120":10492.92},{"date":"2025-10-16","open":9250,"high":9350,"low":9150,"close":9250,"volume":22340,"rsi_14":53.85,"sma_20":9190.0,"sma_60":10205.0,"sma_120":10482.5},{"date":"2025-10-17","open":9250,"high":9300,"low":9100,"close":9150,"volume":24165,"rsi_14":53.85,"sma_20":9182.5,"sma_60":10184.17,"sma_120":10471.25},{"date":"2025-10-20","open":9150,"high":9150,"low":9000,"close":9050,"volume":25560,"rsi_14":41.67,"sma_20":9177.5,"sma_60":10163.33,"sma_120":10457.08},{"date":"2025-10-21","open":9100,"high":9250,"low":8950,"close":9050,"volume":47486,"rsi_14":43.48,"sma_20":9170.0,"sma_60":10140.83,"sma_120":10445.42},{"date":"2025-10-22","open":9000,"high":9200,"low":8900,"close":9150,"volume":33215,"rsi_14":48.0,"sma_20":9172.5,"sma_60":10118.33,"sma_120":10435.42},{"date":"2025-10-23","open":9150,"high":9200,"low":8900,"close":8900,"volume":39288,"rsi_14":46.15,"sma_20":9150.0,"sma_60":10095.0,"sma_120":10417.5},{"date":"2025-10-24","open":9000,"high":9000,"low":8800,"close":9000,"volume":36292,"rsi_14":48.15,"sma_20":9142.5,"sma_60":10075.0,"sma_120":10402.92},{"date":"2025-10-27","open":9050,"high":9250,"low":8900,"close":9200,"volume":50855,"rsi_14":53.33,"sma_20":9150.0,"sma_60":10058.33,"sma_120":10384.17},{"date":"2025-10-28","open":9200,"high":9200,"low":8950,"close":9050,"volume":37469,"rsi_14":50.0,"sma_20":9140.0,"sma_60":10039.17,"sma_120":10368.75},{"date":"2025-10-29","open":9050,"high":9050,"low":8900,"close":8950,"volume":31318,"rsi_14":45.45,"sma_20":9127.5,"sma_60":10019.17,"sma_120":10352.08},{"date":"2025-10-30","open":8900,"high":8950,"low":8600,"close":8800,"volume":55869,"rsi_14":32.26,"sma_20":9107.5,"sma_60":9946.67,"sma_120":10337.5},{"date":"2025-10-31","open":8900,"high":8900,"low":8650,"close":8700,"volume":31184,"rsi_14":31.25,"sma_20":9092.5,"sma_60":9902.5,"sma_120":10325.0},{"date":"2025-11-03","open":8700,"high":8700,"low":8550,"close":8650,"volume":40186,"rsi_14":25.81,"sma_20":9072.5,"sma_60":9826.67,"sma_120":10314.17},{"date":"2025-11-04","open":8600,"high":8650,"low":8450,"close":8500,"volume":34756,"rsi_14":25.81,"sma_20":9042.5,"sma_60":9722.5,"sma_120":10301.67},{"date":"2025-11-05","open":8500,"high":8650,"low":8100,"close":8550,"volume":43437,"rsi_14":28.12,"sma_20":9017.5,"sma_60":9629.17,"sma_120":10290.83},{"date":"2025-11-06","open":8600,"high":8700,"low":8450,"close":8650,"volume":21329,"rsi_14":34.38,"sma_20":8995.0,"sma_60":9545.83,"sma_120":10277.5},{"date":"2025-11-07","open":8650,"high":8650,"low":8250,"close":8400,"volume":46128,"rsi_14":31.43,"sma_20":8947.5,"sma_60":9465.83,"sma_120":10262.92},{"date":"2025-11-10","open":8400,"high":8600,"low":8300,"close":8550,"volume":19582,"rsi_14":36.84,"sma_20":8910.0,"sma_60":9395.0,"sma_120":10243.33},{"date":"2025-11-11","open":8550,"high":8900,"low":8550,"close":8650,"volume":16184,"rsi_14":36.84,"sma_20":8872.5,"sma_60":9331.67,"sma_120":10227.08},{"date":"2025-11-12","open":8700,"high":8750,"low":8550,"close":8750,"volume":17717,"rsi_14":45.71,"sma_20":8847.5,"sma_60":9273.33,"sma_120":10212.92},{"date":"2025-11-13","open":8750,"high":8800,"low":8600,"close":8650,"volume":17402,"rsi_14":40.0,"sma_20":8817.5,"sma_60":9214.17,"sma_120":10200.42},{"date":"2025-11-14","open":8650,"high":8650,"low":8300,"close":8450,"volume":29854,"rsi_14":28.57,"sma_20":8782.5,"sma_60":9172.5,"sma_120":10185.83},{"date":"2025-11-17","open":8450,"high":8550,"low":8150,"close":8250,"volume":26667,"rsi_14":27.78,"sma_20":8742.5,"sma_60":9131.67,"sma_120":10168.75},{"date":"2025-11-18","open":8200,"high":8250,"low":7950,"close":8050,"volume":30115,"rsi_14":26.32,"sma_20":8692.5,"sma_60":9090.83,"sma_120":10150.42},{"date":"2025-11-19","open":8100,"high":8150,"low":7900,"close":8050,"volume":24448,"rsi_14":28.57,"sma_20":8637.5,"sma_60":9049.17,"sma_120":10132.92},{"date":"2025-11-20","open":8150,"high":8250,"low":8050,"close":8250,"volume":19317,"rsi_14":37.84,"sma_20":8605.0,"sma_60":9006.67,"sma_120":10115.0},{"date":"2025-11-21","open":8150,"high":8200,"low":7850,"close":7900,"volume":27138,"rsi_14":32.56,"sma_20":8550.0,"sma_60":8995.0,"sma_120":10096.67},{"date":"2025-11-24","open":7900,"high":7950,"low":7750,"close":7850,"volume":26295,"rsi_14":34.15,"sma_20":8482.5,"sma_60":8973.33,"sma_120":10075.83},{"date":"2025-11-25","open":7850,"high":8200,"low":7850,"close":8050,"volume":20362,"rsi_14":38.64,"sma_20":8432.5,"sma_60":8955.0,"sma_120":10056.25},{"date":"2025-11-26","open":8000,"high":8150,"low":8000,"close":8000,"volume":10888,"rsi_14":34.88,"sma_20":8385.0,"sma_60":8932.5,"sma_120":10033.75},{"date":"2025-11-27","open":8050,"high":8150,"low":7950,"close":8050,"volume":15683,"rsi_14":41.03,"sma_20":8347.5,"sma_60":8914.17,"sma_120":10014.17},{"date":"2025-11-28","open":8100,"high":8300,"low":8000,"close":8250,"volume":24880,"rsi_14":42.5,"sma_20":8325.0,"sma_60":8896.67,"sma_120":9993.75},{"date":"2025-12-01","open":8400,"high":9000,"low":8350,"close":8400,"volume":36038,"rsi_14":43.9,"sma_20":8312.5,"sma_60":8884.17,"sma_120":9973.33},{"date":"2025-12-02","open":8400,"high":8400,"low":8250,"close":8350,"volume":19686,"rsi_14":40.0,"sma_20":8305.0,"sma_60":8870.83,"sma_120":9947.5},{"date":"2025-12-03","open":8350,"high":8400,"low":8300,"close":8350,"volume":9359,"rsi_14":42.11,"sma_20":8295.0,"sma_60":8850.0,"sma_120":9922.5},{"date":"2025-12-04","open":8300,"high":8350,"low":8100,"close":8200,"volume":17913,"rsi_14":43.24,"sma_20":8272.5,"sma_60":8828.33,"sma_120":9895.0},{"date":"2025-12-05","open":8200,"high":8250,"low":8100,"close":8200,"volume":10877,"rsi_14":48.48,"sma_20":8262.5,"sma_60":8809.17,"sma_120":9860.0},{"date":"2025-12-08","open":8200,"high":8350,"low":8200,"close":8250,"volume":10590,"rsi_14":56.67,"sma_20":8247.5,"sma_60":8790.83,"sma_120":9832.5},{"date":"2025-12-09","open":8250,"high":8350,"low":8250,"close":8250,"volume":9352,"rsi_14":56.67,"sma_20":8227.5,"sma_60":8770.0,"sma_120":9805.42},{"date":"2025-12-10","open":8250,"high":8400,"low":8200,"close":8250,"volume":16420,"rsi_14":50.0,"sma_20":8202.5,"sma_60":8749.17,"sma_120":9779.58},{"date":"2025-12-11","open":8250,"high":8350,"low":8050,"close":8250,"volume":25717,"rsi_14":68.42,"sma_20":8182.5,"sma_60":8730.0,"sma_120":9754.58},{"date":"2025-12-12","open":8250,"high":8550,"low":8200,"close":8350,"volume":18525,"rsi_14":75.0,"sma_20":8177.5,"sma_60":8714.17,"sma_120":9730.42},{"date":"2025-12-15","open":8250,"high":8400,"low":8200,"close":8350,"volume":15221,"rsi_14":68.75,"sma_20":8182.5,"sma_60":8700.83,"sma_120":9706.67},{"date":"2025-12-16","open":8300,"high":8350,"low":8150,"close":8200,"volume":16319,"rsi_14":61.11,"sma_20":8190.0,"sma_60":8684.17,"sma_120":9682.92},{"date":"2025-12-17","open":8150,"high":8300,"low":8000,"close":8050,"volume":29305,"rsi_14":50.0,"sma_20":8190.0,"sma_60":8666.67,"sma_120":9654.17},{"date":"2025-12-18","open":8000,"high":8000,"low":7850,"close":7900,"volume":20606,"rsi_14":31.58,"sma_20":8172.5,"sma_60":8642.5,"sma_120":9625.0},{"date":"2025-12-19","open":7850,"high":8000,"low":7750,"close":7900,"volume":15309,"rsi_14":18.75,"sma_20":8172.5,"sma_60":8621.67,"sma_120":9596.67},{"date":"2025-12-22","open":7950,"high":8000,"low":7850,"close":7950,"volume":15461,"rsi_14":25.0,"sma_20":8177.5,"sma_60":8603.33,"sma_120":9570.83},{"date":"2025-12-23","open":7950,"high":7950,"low":7800,"close":7850,"volume":16275,"rsi_14":22.22,"sma_20":8167.5,"sma_60":8580.0,"sma_120":9545.83},{"date":"2025-12-24","open":7850,"high":7850,"low":7750,"close":7800,"volume":12413,"rsi_14":25.0,"sma_20":8157.5,"sma_60":8556.67,"sma_120":9519.58},{"date":"2025-12-26","open":7800,"high":7800,"low":7700,"close":7750,"volume":17003,"rsi_14":23.53,"sma_20":8142.5,"sma_60":8532.5,"sma_120":9495.0},{"date":"2025-12-29","open":7750,"high":7750,"low":7500,"close":7550,"volume":28493,"rsi_14":15.0,"sma_20":8107.5,"sma_60":8508.33,"sma_120":9467.08},{"date":"2025-12-30","open":7500,"high":7600,"low":7400,"close":7550,"volume":25116,"rsi_14":15.0,"sma_20":8065.0,"sma_60":8483.33,"sma_120":9438.75},{"date":"2026-01-02","open":7550,"high":8000,"low":7550,"close":8000,"volume":25613,"rsi_14":41.38,"sma_20":8047.5,"sma_60":8465.0,"sma_120":9416.25},{"date":"2026-01-05","open":8000,"high":8050,"low":7850,"close":7950,"volume":14527,"rsi_14":40.0,"sma_20":8027.5,"sma_60":8446.67,"sma_120":9393.33},{"date":"2026-01-06","open":7950,"high":8200,"low":7800,"close":7900,"volume":29312,"rsi_14":34.48,"sma_20":8012.5,"sma_60":8426.67,"sma_120":9370.42},{"date":"2026-01-07","open":7900,"high":7950,"low":7550,"close":7650,"volume":27933,"rsi_14":29.41,"sma_20":7985.0,"sma_60":8398.33,"sma_120":9344.58},{"date":"2026-01-08","open":7650,"high":8050,"low":7550,"close":7900,"volume":38771,"rsi_14":41.67,"sma_20":7967.5,"sma_60":8375.0,"sma_120":9320.42},{"date":"2026-01-09","open":7950,"high":8300,"low":7850,"close":8250,"volume":30462,"rsi_14":55.0,"sma_20":7967.5,"sma_60":8355.83,"sma_120":9300.83},{"date":"2026-01-12","open":8250,"high":8750,"low":8050,"close":8100,"volume":49038,"rsi_14":55.0,"sma_20":7960.0,"sma_60":8336.67,"sma_120":9280.83},{"date":"2026-01-13","open":8100,"high":8250,"low":7850,"close":7900,"volume":25836,"rsi_14":50.0,"sma_20":7942.5,"sma_60":8314.17,"sma_120":9259.58},{"date":"2026-01-14","open":7900,"high":8100,"low":7900,"close":7950,"volume":18681,"rsi_14":50.0,"sma_20":7922.5,"sma_60":8294.17,"sma_120":9239.17},{"date":"2026-01-15","open":7900,"high":7950,"low":7700,"close":7750,"volume":17856,"rsi_14":47.83,"sma_20":7892.5,"sma_60":8272.5,"sma_120":9217.92},{"date":"2026-01-16","open":7750,"high":7800,"low":7500,"close":7600,"volume":33035,"rsi_14":45.83,"sma_20":7862.5,"sma_60":8248.33,"sma_120":9194.58},{"date":"2026-01-19","open":7600,"high":7600,"low":7450,"close":7600,"volume":31019,"rsi_14":46.81,"sma_20":7840.0,"sma_60":8222.5,"sma_120":9170.42},{"date":"2026-01-20","open":7600,"high":7850,"low":7550,"close":7700,"volume":21384,"rsi_14":53.33,"sma_20":7830.0,"sma_60":8202.5,"sma_120":9148.75},{"date":"2026-01-21","open":7700,"high":7800,"low":7400,"close":7500,"volume":43375,"rsi_14":48.98,"sma_20":7810.0,"sma_60":8177.5,"sma_120":9126.25},{"date":"2026-01-22","open":7550,"high":7550,"low":7350,"close":7400,"volume":35599,"rsi_14":35.71,"sma_20":7782.5,"sma_60":8147.5,"sma_120":9102.92},{"date":"2026-01-23","open":7400,"high":7550,"low":7200,"close":7400,"volume":42303,"rsi_14":36.59,"sma_20":7760.0,"sma_60":8120.0,"sma_120":9079.58},{"date":"2026-01-26","open":7450,"high":7550,"low":7400,"close":7550,"volume":26995,"rsi_14":41.86,"sma_20":7747.5,"sma_60":8096.67,"sma_120":9057.92},{"date":"2026-01-27","open":7600,"high":7600,"low":7400,"close":7500,"volume":16222,"rsi_14":46.15,"sma_20":7735.0,"sma_60":8075.0,"sma_120":9010.83},{"date":"2026-01-28","open":7550,"high":7650,"low":7450,"close":7600,"volume":38337,"rsi_14":41.67,"sma_20":7737.5,"sma_60":8056.67,"sma_120":8979.58},{"date":"2026-01-29","open":7700,"high":7750,"low":7550,"close":7650,"volume":30398,"rsi_14":30.0,"sma_20":7742.5,"sma_60":8040.0,"sma_120":8933.33},{"date":"2026-01-30","open":7650,"high":8300,"low":7500,"close":7650,"volume":84444,"rsi_14":33.33,"sma_20":7725.0,"sma_60":8025.83,"sma_120":8874.17},{"date":"2026-02-02","open":7650,"high":7650,"low":7350,"close":7400,"volume":43864,"rsi_14":32.14,"sma_20":7697.5,"sma_60":8006.67,"sma_120":8817.92},{"date":"2026-02-03","open":7400,"high":7550,"low":7300,"close":7400,"volume":47219,"rsi_14":29.63,"sma_20":7672.5,"sma_60":7985.83,"sma_120":8765.83},{"date":"2026-02-04","open":7400,"high":7400,"low":7250,"close":7350,"volume":29469,"rsi_14":33.33,"sma_20":7657.5,"sma_60":7968.33,"sma_120":8717.08},{"date":"2026-02-05","open":7400,"high":7400,"low":7250,"close":7300,"volume":23644,"rsi_14":36.36,"sma_20":7627.5,"sma_60":7947.5,"sma_120":8671.25},{"date":"2026-02-06","open":7050,"high":7200,"low":6900,"close":6950,"volume":66390,"rsi_14":27.59,"sma_20":7562.5,"sma_60":7919.17,"sma_120":8625.42},{"date":"2026-02-09","open":6900,"high":7200,"low":6900,"close":7150,"volume":25078,"rsi_14":32.26,"sma_20":7515.0,"sma_60":7892.5,"sma_120":8582.92},{"date":"2026-02-10","open":7100,"high":7250,"low":7100,"close":7200,"volume":24837,"rsi_14":39.29,"sma_20":7480.0,"sma_60":7868.33,"sma_120":8541.25},{"date":"2026-02-11","open":7200,"high":7250,"low":7000,"close":7100,"volume":33854,"rsi_14":39.29,"sma_20":7437.5,"sma_60":7845.83,"sma_120":8509.17},{"date":"2026-02-12","open":7100,"high":7150,"low":6900,"close":6900,"volume":51439,"rsi_14":34.38,"sma_20":7395.0,"sma_60":7823.33,"sma_120":8477.5},{"date":"2026-02-13","open":6850,"high":6850,"low":5100,"close":6100,"volume":425455,"rsi_14":17.78,"sma_20":7320.0,"sma_60":7790.83,"sma_120":8440.83},{"date":"2026-02-19","open":6100,"high":6550,"low":5550,"close":6250,"volume":148505,"rsi_14":23.4,"sma_20":7252.5,"sma_60":7760.83,"sma_120":8405.0},{"date":"2026-02-20","open":6450,"high":7750,"low":6150,"close":6200,"volume":405311,"rsi_14":19.57,"sma_20":7177.5,"sma_60":7726.67,"sma_120":8366.67},{"date":"2026-02-23","open":6500,"high":6650,"low":6100,"close":6450,"volume":99784,"rsi_14":26.0,"sma_20":7125.0,"sma_60":7702.5,"sma_120":8348.75},{"date":"2026-02-24","open":6400,"high":7250,"low":6250,"close":6950,"volume":145093,"rsi_14":38.33,"sma_20":7102.5,"sma_60":7687.5,"sma_120":8330.42},{"date":"2026-02-25","open":7100,"high":7300,"low":6750,"close":6800,"volume":84300,"rsi_14":39.66,"sma_20":7072.5,"sma_60":7666.67,"sma_120":8310.83},{"date":"2026-02-26","open":6800,"high":8600,"low":6800,"close":7550,"volume":571320,"rsi_14":52.05,"sma_20":7072.5,"sma_60":7659.17,"sma_120":8295.83},{"date":"2026-02-27","open":7600,"high":8050,"low":7050,"close":7100,"volume":143585,"rsi_14":46.91,"sma_20":7052.5,"sma_60":7643.33,"sma_120":8278.75},{"date":"2026-03-03","open":6950,"high":7050,"low":6500,"close":6650,"volume":77870,"rsi_14":42.7,"sma_20":7005.0,"sma_60":7616.67,"sma_120":8256.67},{"date":"2026-03-04","open":6450,"high":6450,"low":5850,"close":5950,"volume":81748,"rsi_14":39.58,"sma_20":6920.0,"sma_60":7575.83,"sma_120":8230.0},{"date":"2026-03-05","open":6000,"high":6850,"low":6000,"close":6700,"volume":58906,"rsi_14":45.79,"sma_20":6872.5,"sma_60":7548.33,"sma_120":8209.58},{"date":"2026-03-06","open":6700,"high":6900,"low":6400,"close":6700,"volume":32123,"rsi_14":45.28,"sma_20":6837.5,"sma_60":7520.83,"sma_120":8185.42},{"date":"2026-03-09","open":6600,"high":6650,"low":5900,"close":6500,"volume":100247,"rsi_14":44.44,"sma_20":6792.5,"sma_60":7492.5,"sma_120":8160.42},{"date":"2026-03-10","open":6550,"high":6850,"low":6250,"close":6400,"volume":44905,"rsi_14":45.28,"sma_20":6745.0,"sma_60":7462.5,"sma_120":8135.83},{"date":"2026-03-11","open":6550,"high":7000,"low":6400,"close":6900,"volume":55579,"rsi_14":58.0,"sma_20":6725.0,"sma_60":7440.0,"sma_120":8115.42},{"date":"2026-03-12","open":7050,"high":7300,"low":6600,"close":6600,"volume":80804,"rsi_14":53.4,"sma_20":6707.5,"sma_60":7412.5,"sma_120":8091.25},{"date":"2026-03-13","open":6700,"high":8150,"low":6650,"close":7700,"volume":284946,"rsi_14":62.1,"sma_20":6735.0,"sma_60":7403.33,"sma_120":8076.25},{"date":"2026-03-16","open":7900,"high":7900,"low":6950,"close":7150,"volume":79612,"rsi_14":55.38,"sma_20":6732.5,"sma_60":7385.0,"sma_120":8057.5},{"date":"2026-03-17","open":8250,"high":8250,"low":7250,"close":7500,"volume":53225,"rsi_14":54.33,"sma_20":6752.5,"sma_60":7370.83,"sma_120":8042.5},{"date":"2026-03-18","open":7550,"high":7650,"low":7150,"close":7400,"volume":64862,"rsi_14":54.76,"sma_20":6777.5,"sma_60":7355.0,"sma_120":8027.92},{"date":"2026-03-19","open":7350,"high":7550,"low":7100,"close":7300,"volume":39284,"rsi_14":47.79,"sma_20":6837.5,"sma_60":7340.0,"sma_120":8012.08},{"date":"2026-03-20","open":7300,"high":7750,"low":7100,"close":7450,"volume":63155,"rsi_14":53.27,"sma_20":6897.5,"sma_60":7330.0,"sma_120":7998.33},{"date":"2026-03-23","open":7350,"high":8100,"low":7350,"close":7750,"volume":82496,"rsi_14":60.58,"sma_20":6975.0,"sma_60":7327.5,"sma_120":7985.0},{"date":"2026-03-24","open":8000,"high":8000,"low":7300,"close":7500,"volume":41094,"rsi_14":66.32,"sma_20":7027.5,"sma_60":7320.83,"sma_120":7971.25},{"date":"2026-03-25","open":7500,"high":7650,"low":7400,"close":7450,"volume":16870,"rsi_14":59.26,"sma_20":7052.5,"sma_60":7312.5,"sma_120":7957.92},{"date":"2026-03-26","open":7450,"high":7600,"low":7150,"close":7200,"volume":19061,"rsi_14":55.81,"sma_20":7072.5,"sma_60":7301.67,"sma_120":7940.83},{"date":"2026-03-27","open":7200,"high":7200,"low":6850,"close":7100,"volume":28618,"rsi_14":57.14,"sma_20":7050.0,"sma_60":7290.0,"sma_120":7923.33},{"date":"2026-03-30","open":7100,"high":7100,"low":6800,"close":6900,"volume":15113,"rsi_14":55.81,"sma_20":7040.0,"sma_60":7275.83,"sma_120":7904.17},{"date":"2026-03-31","open":6850,"high":6900,"low":6600,"close":6650,"volume":30353,"rsi_14":46.91,"sma_20":7040.0,"sma_60":7260.83,"sma_120":7884.58},{"date":"2026-04-01","open":6850,"high":6950,"low":6700,"close":6800,"volume":17843,"rsi_14":52.56,"sma_20":7082.5,"sma_60":7248.33,"sma_120":7865.83},{"date":"2026-04-02","open":6900,"high":7000,"low":6450,"close":6550,"volume":29712,"rsi_14":31.15,"sma_20":7075.0,"sma_60":7224.17,"sma_120":7844.58},{"date":"2026-04-03","open":6650,"high":6800,"low":6550,"close":6650,"volume":18595,"rsi_14":40.38,"sma_20":7072.5,"sma_60":7202.5,"sma_120":7824.58},{"date":"2026-04-06","open":6550,"high":6700,"low":6500,"close":6600,"volume":22669,"rsi_14":30.43,"sma_20":7077.5,"sma_60":7180.83,"sma_120":7803.75},{"date":"2026-04-07","open":6650,"high":8350,"low":6650,"close":6750,"volume":213861,"rsi_14":36.17,"sma_20":7095.0,"sma_60":7165.83,"sma_120":7782.08},{"date":"2026-04-08","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":37.78,"sma_20":7087.5,"sma_60":7146.67,"sma_120":7760.83},{"date":"2026-04-09","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":33.33,"sma_20":7095.0,"sma_60":7121.67,"sma_120":7738.75},{"date":"2026-04-10","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":22.22,"sma_20":7047.5,"sma_60":7099.17,"sma_120":7717.92},{"date":"2026-04-13","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":25.81,"sma_20":7027.5,"sma_60":7080.0,"sma_120":7697.08},{"date":"2026-04-14","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":26.67,"sma_20":6990.0,"sma_60":7060.0,"sma_120":7677.08},{"date":"2026-04-15","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":32.0,"sma_20":6957.5,"sma_60":7043.33,"sma_120":7657.92},{"date":"2026-04-16","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":34.78,"sma_20":6930.0,"sma_60":7029.17,"sma_120":7638.75},{"date":"2026-04-17","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":42.11,"sma_20":6895.0,"sma_60":7015.0,"sma_120":7618.75},{"date":"2026-04-20","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":57.14,"sma_20":6845.0,"sma_60":6999.17,"sma_120":7600.83},{"date":"2026-04-21","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":45.45,"sma_20":6807.5,"sma_60":6986.67,"sma_120":7582.08},{"date":"2026-04-22","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":83.33,"sma_20":6772.5,"sma_60":6975.83,"sma_120":7561.67},{"date":"2026-04-23","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":75.0,"sma_20":6750.0,"sma_60":6965.0,"sma_120":7542.5},{"date":"2026-04-24","open":6750,"high":6750,"low":6750,"close":6750,"volume":0,"rsi_14":100.0,"sma_20":6732.5,"sma_60":6951.67,"sma_120":7524.17},{"date":"2026-04-27","open":7250,"high":7255,"low":6005,"close":6155,"volume":165700,"rsi_14":0.0,"sma_20":6695.25,"sma_60":6929.25,"sma_120":7502.12},{"date":"2026-04-28","open":6245,"high":6255,"low":5655,"close":5670,"volume":136612,"rsi_14":0.0,"sma_20":6646.25,"sma_60":6897.08,"sma_120":7476.88},{"date":"2026-04-29","open":5665,"high":5665,"low":5205,"close":5240,"volume":157069,"rsi_14":0.0,"sma_20":6568.25,"sma_60":6856.92,"sma_120":7448.46},{"date":"2026-04-30","open":5215,"high":5215,"low":4860,"close":4885,"volume":190678,"rsi_14":0.0,"sma_20":6485.0,"sma_60":6810.83,"sma_120":7418.33},{"date":"2026-05-04","open":4860,"high":5345,"low":4800,"close":5090,"volume":124797,"rsi_14":9.9,"sma_20":6407.0,"sma_60":6772.33,"sma_120":7389.5},{"date":"2026-05-06","open":5100,"high":5525,"low":4985,"close":5320,"volume":98408,"rsi_14":18.91,"sma_20":6343.0,"sma_60":6737.67,"sma_120":7361.75},{"date":"2026-05-07","open":5320,"high":5330,"low":5060,"close":5065,"volume":56889,"rsi_14":17.03,"sma_20":6258.75,"sma_60":6699.58,"sma_120":7333.96},{"date":"2026-05-08","open":5070,"high":5110,"low":4900,"close":5080,"volume":34558,"rsi_14":17.51,"sma_20":6175.25,"sma_60":6662.58,"sma_120":7305.04},{"date":"2026-05-11","open":5080,"high":5080,"low":4900,"close":4970,"volume":41816,"rsi_14":16.79,"sma_20":6086.25,"sma_60":6629.58,"sma_120":7274.38},{"date":"2026-05-12","open":4970,"high":5460,"low":4900,"close":5060,"volume":66244,"rsi_14":19.49,"sma_20":6001.75,"sma_60":6594.75,"sma_120":7243.62},{"date":"2026-05-13","open":5105,"high":5165,"low":4970,"close":4975,"volume":29644,"rsi_14":18.91,"sma_20":5913.0,"sma_60":6557.67,"sma_120":7213.0},{"date":"2026-05-14","open":4975,"high":4990,"low":4795,"close":4880,"volume":42857,"rsi_14":18.31,"sma_20":5819.5,"sma_60":6520.67,"sma_120":7183.25},{"date":"2026-05-15","open":4885,"high":4950,"low":4700,"close":4710,"volume":55072,"rsi_14":17.31,"sma_20":5717.5,"sma_60":6484.17,"sma_120":7153.75},{"date":"2026-05-18","open":4700,"high":4700,"low":4520,"close":4540,"volume":43573,"rsi_14":16.41,"sma_20":5607.0,"sma_60":6458.17,"sma_120":7124.5},{"date":"2026-05-19","open":4545,"high":4620,"low":4360,"close":4545,"volume":39710,"rsi_14":20.19,"sma_20":5496.75,"sma_60":6429.75,"sma_120":7095.29},{"date":"2026-05-20","open":4545,"high":4545,"low":4405,"close":4470,"volume":17615,"rsi_14":23.8,"sma_20":5382.75,"sma_60":6400.92,"sma_120":7063.79},{"date":"2026-05-21","open":4470,"high":4615,"low":4450,"close":4480,"volume":16636,"rsi_14":29.68,"sma_20":5269.25,"sma_60":6368.08,"sma_120":7035.29},{"date":"2026-05-22","open":4480,"high":4770,"low":4480,"close":4560,"volume":14325,"rsi_14":39.81,"sma_20":5159.75,"sma_60":6328.25,"sma_120":7007.88},{"date":"2026-05-26","open":4510,"high":4665,"low":4500,"close":4545,"volume":26062,"rsi_14":30.6,"sma_20":5049.5,"sma_60":6290.67,"sma_120":6978.67},{"date":"2026-05-27","open":4545,"high":4545,"low":4375,"close":4405,"volume":31268,"rsi_14":15.21,"sma_20":4932.25,"sma_60":6238.25,"sma_120":6948.71},{"date":"2026-05-28","open":4405,"high":4485,"low":4265,"close":4325,"volume":34362,"rsi_14":17.54,"sma_20":4840.75,"sma_60":6192.0,"sma_120":6917.67},{"date":"2026-05-29","open":4400,"high":4400,"low":4105,"close":4130,"volume":32266,"rsi_14":14.02,"sma_20":4763.75,"sma_60":6150.0,"sma_120":6883.33},{"date":"2026-06-01","open":4130,"high":4200,"low":4010,"close":4010,"volume":34456,"rsi_14":13.91,"sma_20":4702.25,"sma_60":6117.67,"sma_120":6846.75},{"date":"2026-06-02","open":4010,"high":4015,"low":3620,"close":3790,"volume":35389,"rsi_14":6.51,"sma_20":4647.5,"sma_60":6069.17,"sma_120":6808.75},{"date":"2026-06-04","open":3790,"high":4160,"low":3790,"close":3975,"volume":22230,"rsi_14":17.95,"sma_20":4591.75,"sma_60":6023.75,"sma_120":6772.29},{"date":"2026-06-05","open":3975,"high":3975,"low":3750,"close":3820,"volume":15096,"rsi_14":17.28,"sma_20":4516.75,"sma_60":5979.08,"sma_120":6735.79},{"date":"2026-06-08","open":2880,"high":3795,"low":2880,"close":3250,"volume":29800,"rsi_14":13.86,"sma_20":4426.0,"sma_60":5926.58,"sma_120":6694.54},{"date":"2026-06-09","open":3250,"high":3740,"low":3250,"close":3350,"volume":30815,"rsi_14":19.49,"sma_20":4339.5,"sma_60":5867.42,"sma_120":6653.71},{"date":"2026-06-10","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":19.28,"sma_20":4258.5,"sma_60":5813.25,"sma_120":6612.88},{"date":"2026-06-11","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":20.05,"sma_20":4173.0,"sma_60":5740.75,"sma_120":6572.04},{"date":"2026-06-12","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":19.62,"sma_20":4091.75,"sma_60":5677.42,"sma_120":6531.21},{"date":"2026-06-15","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":16.01,"sma_20":4015.25,"sma_60":5608.25,"sma_120":6489.54},{"date":"2026-06-16","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":16.15,"sma_20":3947.25,"sma_60":5540.75,"sma_120":6447.88},{"date":"2026-06-17","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":17.54,"sma_20":3887.75,"sma_60":5474.92,"sma_120":6407.46},{"date":"2026-06-18","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":18.45,"sma_20":3828.0,"sma_60":5406.58,"sma_120":6368.29},{"date":"2026-06-19","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":21.11,"sma_20":3772.0,"sma_60":5333.25,"sma_120":6330.38},{"date":"2026-06-22","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":23.17,"sma_20":3715.5,"sma_60":5264.08,"sma_120":6292.46},{"date":"2026-06-23","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":28.22,"sma_20":3655.0,"sma_60":5195.75,"sma_120":6254.12},{"date":"2026-06-24","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":12.12,"sma_20":3595.25,"sma_60":5131.58,"sma_120":6216.62},{"date":"2026-06-25","open":3350,"high":3350,"low":3350,"close":3350,"volume":0,"rsi_14":14.93,"sma_20":3542.5,"sma_60":5069.08,"sma_120":6179.54},{"date":"2026-06-26","open":3350,"high":3400,"low":2345,"close":2345,"volume":124906,"rsi_14":9.05,"sma_20":3443.5,"sma_60":4993.17,"sma_120":6134.5},{"date":"2026-06-29","open":1971,"high":2175,"low":1855,"close":1996,"volume":192177,"rsi_14":0.0,"sma_20":3336.8,"sma_60":4915.6,"sma_120":6088.22},{"date":"2026-06-30","open":1984,"high":2590,"low":1977,"close":2590,"volume":179409,"rsi_14":30.49,"sma_20":3265.8,"sma_60":4845.43,"sma_120":6046.88},{"date":"2026-07-01","open":2790,"high":3060,"low":2410,"close":2410,"volume":248317,"rsi_14":27.91,"sma_20":3196.8,"sma_60":4776.43,"sma_120":6000.3},{"date":"2026-07-02","open":2370,"high":2550,"low":2150,"close":2270,"volume":74357,"rsi_14":26.19,"sma_20":3111.55,"sma_60":4703.43,"sma_120":5952.97},{"date":"2026-07-03","open":2330,"high":2430,"low":2250,"close":2310,"volume":31258,"rsi_14":27.47,"sma_20":3036.05,"sma_60":4631.93,"sma_120":5906.38},{"date":"2026-07-06","open":2315,"high":2640,"low":2310,"close":2590,"volume":87973,"rsi_14":35.32,"sma_20":3003.05,"sma_60":4562.6,"sma_120":5864.22},{"date":"2026-07-07","open":2605,"high":2690,"low":2390,"close":2540,"volume":43541,"rsi_14":34.65,"sma_20":2962.55,"sma_60":4492.43,"sma_120":5819.55},{"date":"2026-07-08","open":2520,"high":2580,"low":2300,"close":2325,"volume":22458,"rsi_14":32.04,"sma_20":2911.3,"sma_60":4418.68,"sma_120":5770.18},{"date":"2026-07-09","open":2240,"high":2435,"low":2240,"close":2395,"volume":21891,"rsi_14":33.66,"sma_20":2863.55,"sma_60":4346.1,"sma_120":5722.63},{"date":"2026-07-10","open":2395,"high":2660,"low":2395,"close":2640,"volume":25700,"rsi_14":38.79,"sma_20":2828.05,"sma_60":4277.6,"sma_120":5678.8},{"date":"2026-07-13","open":2640,"high":3430,"low":2525,"close":3430,"volume":236673,"rsi_14":51.01,"sma_20":2832.05,"sma_60":4222.27,"sma_120":5641.13},{"date":"2026-07-14","open":3595,"high":4455,"low":3535,"close":4000,"volume":828672,"rsi_14":57.18,"sma_20":2864.55,"sma_60":4176.43,"sma_120":5609.88},{"date":"2026-07-15","open":3865,"high":5000,"low":3755,"close":4240,"volume":827643,"rsi_14":59.33,"sma_20":2909.05,"sma_60":4134.6,"sma_120":5581.88},{"date":"2026-07-16","open":4250,"high":4740,"low":3880,"close":3885,"volume":179509,"rsi_14":68.7,"sma_20":2935.8,"sma_60":4086.85,"sma_120":5550.93},{"date":"2026-07-20","open":3815,"high":4540,"low":3810,"close":4265,"volume":186181,"rsi_14":77.34,"sma_20":2981.55,"sma_60":4045.43,"sma_120":5522.3},{"date":"2026-07-21","open":4170,"high":4170,"low":3315,"close":3880,"volume":70170,"rsi_14":66.37,"sma_20":3008.05,"sma_60":3997.6,"sma_120":5492.13},{"date":"2026-07-22","open":3880,"high":4160,"low":3660,"close":3850,"volume":42309,"rsi_14":69.0,"sma_20":3033.05,"sma_60":3949.27,"sma_120":5462.55},{"date":"2026-07-23","open":3860,"high":3950,"low":3735,"close":3800,"volume":29966,"rsi_14":70.68,"sma_20":3055.55,"sma_60":3900.1,"sma_120":5432.55},{"date":"2026-07-24","open":3800,"high":3815,"low":3605,"close":3605,"volume":16748,"rsi_14":66.8,"sma_20":3068.3,"sma_60":3847.68,"sma_120":5399.68},{"date":"2026-07-27","open":3860,"high":3860,"low":3455,"close":3455,"volume":8264,"rsi_14":61.61,"sma_20":3123.8,"sma_60":3802.68,"sma_120":5365.97},{"date":"2026-07-28","open":3430,"high":3850,"low":3105,"close":3500,"volume":26794,"rsi_14":62.9,"sma_20":3199.0,"sma_60":3766.52,"sma_120":5331.8},{"date":"2026-07-29","open":3475,"high":3675,"low":3005,"close":3270,"volume":13579,"rsi_14":62.65,"sma_20":3233.0,"sma_60":3733.68,"sma_120":5295.3},{"date":"2026-07-30","open":3265,"high":3580,"low":3065,"close":3065,"volume":13888,"rsi_14":58.66,"sma_20":3265.75,"sma_60":3703.35,"sma_120":5257.09},{"date":"2026-07-31","open":3005,"high":3350,"low":3005,"close":3340,"volume":14081,"rsi_14":58.97,"sma_20":3319.25,"sma_60":3674.18,"sma_120":5223.26},{"date":"2026-08-03","open":3340,"high":3515,"low":3260,"close":3310,"volume":11966,"rsi_14":48.09,"sma_20":3369.25,"sma_60":3640.68,"sma_120":5189.18},{"date":"2026-08-04","open":3285,"high":3590,"low":3285,"close":3570,"volume":13817,"rsi_14":42.4,"sma_20":3418.25,"sma_60":3615.77,"sma_120":5157.68},{"date":"2026-08-05","open":3500,"high":3795,"low":3500,"close":3670,"volume":27480,"rsi_14":39.41,"sma_20":3474.75,"sma_60":3592.27,"sma_120":5127.43},{"date":"2026-08-06","open":3670,"high":3770,"low":3485,"close":3610,"volume":34211,"rsi_14":44.26,"sma_20":3539.0,"sma_60":3569.6,"sma_120":5099.59},{"date":"2026-08-07","open":3630,"high":3680,"low":3440,"close":3530,"volume":12820,"rsi_14":32.46,"sma_20":3595.75,"sma_60":3544.1,"sma_120":5069.43},{"date":"2026-08-10","open":3540,"high":3645,"low":3460,"close":3480,"volume":10943,"rsi_14":38.64,"sma_20":3637.75,"sma_60":3519.18,"sma_120":5038.43},{"date":"2026-08-11","open":3515,"high":3585,"low":3410,"close":3495,"volume":10178,"rsi_14":39.83,"sma_20":3641.0,"sma_60":3496.1,"sma_120":5008.38},{"date":"2026-08-12","open":3800,"high":3840,"low":3440,"close":3450,"volume":27613,"rsi_14":39.94,"sma_20":3613.5,"sma_60":3475.1,"sma_120":4979.63},{"date":"2026-08-13","open":3465,"high":3840,"low":3465,"close":3675,"volume":33871,"rsi_14":51.98,"sma_20":3585.25,"sma_60":3460.68,"sma_120":4959.43},{"date":"2026-08-14","open":3690,"high":4775,"low":3690,"close":4285,"volume":239680,"rsi_14":68.61,"sma_20":3605.25,"sma_60":3456.35,"sma_120":4943.05},{"date":"2026-08-18","open":4285,"high":4285,"low":3850,"close":3855,"volume":61772,"rsi_14":56.79,"sma_20":3584.75,"sma_60":3446.1,"sma_120":4923.51},{"date":"2026-08-19","open":3740,"high":3750,"low":3520,"close":3585,"volume":24029,"rsi_14":55.93,"sma_20":3570.0,"sma_60":3431.18,"sma_120":4899.63},{"date":"2026-08-20","open":3600,"high":3800,"low":3500,"close":3520,"volume":42817,"rsi_14":59.05,"sma_20":3553.5,"sma_60":3413.85,"sma_120":4871.05},{"date":"2026-08-21","open":3450,"high":3450,"low":3095,"close":3240,"volume":26593,"rsi_14":48.02,"sma_20":3525.5,"sma_60":3392.1,"sma_120":4841.38},{"date":"2026-08-24","open":3240,"high":3305,"low":3135,"close":3135,"volume":12633,"rsi_14":46.63,"sma_20":3502.0,"sma_60":3370.93,"sma_120":4804.59},{"date":"2026-08-25","open":3135,"high":3185,"low":3025,"close":3185,"volume":9755,"rsi_14":41.93,"sma_20":3488.5,"sma_60":3351.93,"sma_120":4771.97},{"date":"2026-08-26","open":3185,"high":3185,"low":3000,"close":3025,"volume":19581,"rsi_14":36.81,"sma_20":3464.75,"sma_60":3333.52,"sma_120":4741.76},{"date":"2026-08-27","open":3025,"high":3170,"low":3000,"close":3040,"volume":15822,"rsi_14":38.13,"sma_20":3453.25,"sma_60":3317.35,"sma_120":4717.51},{"date":"2026-08-28","open":3150,"high":3255,"low":3040,"close":3070,"volume":20296,"rsi_14":40.21,"sma_20":3453.5,"sma_60":3305.35,"sma_120":4687.26},{"date":"2026-08-31","open":3130,"high":3225,"low":3040,"close":3085,"volume":19952,"rsi_14":41.47,"sma_20":3440.75,"sma_60":3290.52,"sma_120":4657.13},{"date":"2026-09-01","open":3345,"high":3345,"low":3045,"close":3050,"volume":8214,"rsi_14":40.47,"sma_20":3427.75,"sma_60":3277.68,"sma_120":4628.38},{"date":"2026-09-02","open":3050,"high":3050,"low":3000,"close":3015,"volume":5527,"rsi_14":40.65,"sma_20":3400.0,"sma_60":3273.77,"sma_120":4600.18},{"date":"2026-09-03","open":2990,"high":3015,"low":2855,"close":2925,"volume":12300,"rsi_14":32.88,"sma_20":3362.75,"sma_60":3266.68,"sma_120":4567.05},{"date":"2026-09-04","open":2925,"high":3000,"low":2890,"close":2955,"volume":9357,"rsi_14":8.7,"sma_20":3330.0,"sma_60":3260.1,"sma_120":4536.68},{"date":"2026-09-07","open":3000,"high":3385,"low":2980,"close":3335,"volume":46295,"rsi_14":33.33,"sma_20":3320.25,"sma_60":3259.85,"sma_120":4500.3},{"date":"2026-09-08","open":3340,"high":3490,"low":3235,"close":3355,"volume":37285,"rsi_14":41.22,"sma_20":3314.0,"sma_60":3259.93,"sma_120":4468.68},{"date":"2026-09-09","open":3315,"high":3420,"low":3200,"close":3360,"volume":16371,"rsi_14":43.6,"sma_20":3307.25,"sma_60":3260.1,"sma_120":4434.18},{"date":"2026-09-10","open":3350,"high":3475,"low":3300,"close":3390,"volume":15435,"rsi_14":57.5,"sma_20":3304.25,"sma_60":3260.77,"sma_120":4400.76},{"date":"2026-09-11","open":3380,"high":3490,"low":3350,"close":3380,"volume":6734,"rsi_14":63.54,"sma_20":3289.5,"sma_60":3261.27,"sma_120":4368.09},{"date":"2026-09-14","open":3380,"high":3535,"low":3150,"close":3460,"volume":35732,"rsi_14":64.71,"sma_20":3248.25,"sma_60":3263.1,"sma_120":4334.84},{"date":"2026-09-15","open":3275,"high":4100,"low":3200,"close":3305,"volume":9269,"rsi_14":65.05,"sma_20":3220.75,"sma_60":3262.35,"sma_120":4297.8},{"date":"2026-09-16","open":3380,"high":3380,"low":3150,"close":3260,"volume":6936,"rsi_14":61.46,"sma_20":3204.5,"sma_60":3260.85,"sma_120":4262.47},{"date":"2026-09-17","open":3260,"high":3400,"low":3205,"close":3315,"volume":7162,"rsi_14":62.44,"sma_20":3194.25,"sma_60":3260.27,"sma_120":4228.01},{"date":"2026-09-18","open":3450,"high":3500,"low":3230,"close":3285,"volume":8105,"rsi_14":60.0,"sma_20":3196.5,"sma_60":3259.18,"sma_120":4195.38},{"date":"2026-09-21","open":3285,"high":3560,"low":3210,"close":3435,"volume":18750,"rsi_14":67.26,"sma_20":3211.5,"sma_60":3260.6,"sma_120":4164.84},{"date":"2026-09-22","open":3250,"high":3320,"low":3020,"close":3140,"volume":34648,"rsi_14":54.55,"sma_20":3209.25,"sma_60":3273.85,"sma_120":4133.51},{"date":"2026-09-23","open":3020,"high":3255,"low":3020,"close":3120,"volume":7965,"rsi_14":57.47,"sma_20":3214.0,"sma_60":3292.58,"sma_120":4104.09},{"date":"2026-09-28","open":3155,"high":3395,"low":3140,"close":3220,"volume":24033,"rsi_14":59.64,"sma_20":3223.0,"sma_60":3303.08,"sma_120":4074.26},{"date":"2026-09-29","open":3290,"high":3385,"low":3185,"close":3275,"volume":16465,"rsi_14":47.14,"sma_20":3233.25,"sma_60":3317.5,"sma_120":4046.97},{"date":"2026-09-30","open":3305,"high":3380,"low":3155,"close":3205,"volume":17153,"rsi_14":43.18,"sma_20":3239.25,"sma_60":3333.08,"sma_120":4018.26},{"date":"2026-10-01","open":3155,"high":3385,"low":3150,"close":3360,"volume":17116,"rsi_14":50.0,"sma_20":3254.75,"sma_60":3350.58,"sma_120":3991.26},{"date":"2026-10-02","open":3305,"high":3400,"low":3250,"close":3395,"volume":9003,"rsi_14":50.2,"sma_20":3273.75,"sma_60":3364.0,"sma_120":3963.3},{"date":"2026-10-06","open":3395,"high":3650,"low":3290,"close":3500,"volume":24014,"rsi_14":54.44,"sma_20":3302.5,"sma_60":3380.0,"sma_120":3936.22},{"date":"2026-10-07","open":3505,"high":3740,"low":3450,"close":3560,"volume":18838,"rsi_14":53.76,"sma_20":3332.75,"sma_60":3400.58,"sma_120":3909.63},{"date":"2026-10-08","open":3660,"high":3720,"low":3560,"close":3650,"volume":10484,"rsi_14":63.64,"sma_20":3348.5,"sma_60":3421.5,"sma_120":3883.8},{"date":"2026-10-12","open":3600,"high":3700,"low":3380,"close":3570,"volume":7646,"rsi_14":61.92,"sma_20":3359.25,"sma_60":3437.0,"sma_120":3857.3},{"date":"2026-10-13","open":3380,"high":3680,"low":3320,"close":3520,"volume":14332,"rsi_14":57.92,"sma_20":3367.25,"sma_60":3438.5,"sma_120":3830.38},{"date":"2026-10-14","open":3485,"high":3580,"low":3440,"close":3560,"volume":8630,"rsi_14":60.54,"sma_20":3375.75,"sma_60":3431.17,"sma_120":3803.8},{"date":"2026-10-15","open":3370,"high":3795,"low":3260,"close":3665,"volume":21037,"rsi_14":59.13,"sma_20":3390.0,"sma_60":3421.58,"sma_120":3778.09},{"date":"2026-10-16","open":3550,"high":3550,"low":3295,"close":3475,"volume":16988,"rsi_14":64.5,"sma_20":3390.75,"sma_60":3414.75,"sma_120":3750.8},{"date":"2026-10-19","open":3425,"high":3615,"low":3225,"close":3545,"volume":19122,"rsi_14":67.63,"sma_20":3402.75,"sma_60":3402.75,"sma_120":3724.09},{"date":"2026-10-20","open":3420,"high":3440,"low":3305,"close":3365,"volume":6937,"rsi_14":55.64,"sma_20":3408.0,"sma_60":3394.17,"sma_120":3695.88},{"date":"2026-10-21","open":3340,"high":3540,"low":3300,"close":3350,"volume":6311,"rsi_14":53.01,"sma_20":3409.75,"sma_60":3385.83,"sma_120":3667.55},{"date":"2026-10-22","open":3315,"high":3355,"low":3055,"close":3275,"volume":5974,"rsi_14":52.8,"sma_20":3409.25,"sma_60":3377.08,"sma_120":3638.59},{"date":"2026-10-23","open":3100,"high":3220,"low":3090,"close":3090,"volume":6744}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.5,"ttm_eps":null,"close":11700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.57,"ttm_eps":null,"close":11850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.35,"ttm_eps":null,"close":8750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.44,"ttm_eps":null,"close":11150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":10850.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.26,"ttm_eps":null,"close":9100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.56,"ttm_eps":null,"close":7550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.41,"ttm_eps":null,"close":6650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":2590.0}],"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":"아이에이","phase":"above-fold","symbol_resolved":true}