{"status":"ok","report":{"price_analysis":{"current":6130.0,"change_1d":-0.3,"change_7d":-0.8,"change_30d":-9.3,"high_30d":6930.0,"low_30d":5600.0,"position_in_range":40.0,"support":5733.0,"resistance":6797.0},"summary":"바이넥스(053030)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2004.00억. 현재가 6,130원, 전일 대비 -0.2%, 30일 -9.3%. ROE -9.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7926.00, 기관 순매수 1.24만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.3%로 적자 상태입니다. 시가총액 2004.00억. 매출 1572.85억, 영업이익 -242.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.24,"roe":-9.32,"eps":-459.51,"revenue":157284630488.0,"operating_income":-24225519324.0,"net_income":-29326199698.0,"market_cap":200400157780,"profit_margin":-18.65,"roa":-4.81,"operating_margin":-15.4,"gross_margin":10.92,"debt_ratio":0.936719959228729,"total_assets":312063359047.0,"total_equity":161129830650.0,"total_debt":150933528397.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-124.97)가 시그널선(-140.66)을 상회합니다(골든크로스). 현재가가 SMA20(6194)과 SMA60(6578) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5753~6636 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.22988505747126,"macd":-124.96661454454079,"macd_signal":-140.65539494235838,"sma_20":6194.5,"sma_60":6578.5,"bb_upper":6635.973668523956,"bb_lower":5753.026331476044,"atr_14":310.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7926.00, 기관 순매수 1.24만. 30일 누적: 외국인 -6.29만, 기관 -2.38만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7926.0,"institutional_flow":12438.0,"data":[{"date":"2026-10-23","foreign_net":4241.0,"institution_net":2.0,"retail_net":-4243.0},{"date":"2026-10-22","foreign_net":13460.0,"institution_net":-3483.0,"retail_net":-9977.0},{"date":"2026-10-21","foreign_net":-19072.0,"institution_net":13963.0,"retail_net":5109.0},{"date":"2026-10-20","foreign_net":-5629.0,"institution_net":1959.0,"retail_net":3670.0},{"date":"2026-10-19","foreign_net":14926.0,"institution_net":-3.0,"retail_net":-14923.0},{"date":"2026-10-16","foreign_net":41182.0,"institution_net":-332.0,"retail_net":-40850.0},{"date":"2026-10-15","foreign_net":3086.0,"institution_net":12085.0,"retail_net":-15171.0},{"date":"2026-10-14","foreign_net":6205.0,"institution_net":-812.0,"retail_net":-5393.0},{"date":"2026-10-13","foreign_net":-13908.0,"institution_net":-124.0,"retail_net":14032.0},{"date":"2026-10-12","foreign_net":-45021.0,"institution_net":-24.0,"retail_net":45045.0},{"date":"2026-10-08","foreign_net":-15990.0,"institution_net":8.0,"retail_net":15982.0},{"date":"2026-10-07","foreign_net":-2820.0,"institution_net":1.0,"retail_net":2819.0},{"date":"2026-10-06","foreign_net":17899.0,"institution_net":2.0,"retail_net":-17901.0},{"date":"2026-10-02","foreign_net":1349.0,"institution_net":-2.0,"retail_net":-1347.0},{"date":"2026-10-01","foreign_net":31821.0,"institution_net":2568.0,"retail_net":-34389.0},{"date":"2026-09-30","foreign_net":4029.0,"institution_net":18.0,"retail_net":-4047.0},{"date":"2026-09-29","foreign_net":906.0,"institution_net":3.0,"retail_net":-909.0},{"date":"2026-09-28","foreign_net":42578.0,"institution_net":14.0,"retail_net":-42592.0},{"date":"2026-09-23","foreign_net":5680.0,"institution_net":3.0,"retail_net":-5683.0},{"date":"2026-09-22","foreign_net":-40856.0,"institution_net":-28.0,"retail_net":40884.0},{"date":"2026-09-21","foreign_net":1758.0,"institution_net":-220.0,"retail_net":-1538.0},{"date":"2026-09-18","foreign_net":-57224.0,"institution_net":8.0,"retail_net":57216.0},{"date":"2026-09-17","foreign_net":-19256.0,"institution_net":13.0,"retail_net":19243.0},{"date":"2026-09-16","foreign_net":-218.0,"institution_net":20.0,"retail_net":198.0},{"date":"2026-09-15","foreign_net":-9739.0,"institution_net":4.0,"retail_net":9735.0},{"date":"2026-09-14","foreign_net":-11162.0,"institution_net":27.0,"retail_net":11135.0},{"date":"2026-09-11","foreign_net":2389.0,"institution_net":1017.0,"retail_net":-3406.0},{"date":"2026-09-10","foreign_net":12864.0,"institution_net":-47687.0,"retail_net":34823.0},{"date":"2026-09-09","foreign_net":-18069.0,"institution_net":-2526.0,"retail_net":20595.0},{"date":"2026-09-08","foreign_net":-8287.0,"institution_net":-261.0,"retail_net":8548.0}],"periods":{"d1":{"foreign_net":4241.0,"institution_net":2.0,"retail_net":-4243.0},"d3":{"foreign_net":-1371.0,"institution_net":10482.0,"retail_net":-9111.0},"d7":{"foreign_net":52194.0,"institution_net":24191.0,"retail_net":-76385.0},"d14":{"foreign_net":-92.0,"institution_net":23240.0,"retail_net":-23148.0},"d30":{"foreign_net":-62878.0,"institution_net":-23787.0,"retail_net":86665.0}}},"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 -460, PBR 1.24x) — 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 -460원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-2.0,"unit":"%","percentile":47,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.3%","metrics":[{"name":"ROE","value":-9.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-18.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -460, PBR 1.24x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE -9.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.94,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-18.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.24,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.64,"pbr_5y_low":2.72,"pbr_5y_avg":5.09,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.81,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.81},{"quarter":"2024-Q3","per":null,"pbr":8.64},{"quarter":"2024-Q4","per":null,"pbr":6.04},{"quarter":"2025-Q1","per":null,"pbr":4.76},{"quarter":"2025-Q2","per":null,"pbr":5.16},{"quarter":"2025-Q3","per":null,"pbr":5.22},{"quarter":"2025-Q4","per":null,"pbr":4.78},{"quarter":"2026-Q1","per":null,"pbr":3.72},{"quarter":"2026-Q2","per":null,"pbr":2.72},{"quarter":"현재","per":null,"pbr":1.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-9.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:55:15.179925+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.09320913333312686,"dividend_yield":null,"eps":-459.51,"revenue":37809540714.0,"operating_income":-9154005878.0,"net_income":-15018771869.0,"market_cap":null,"profit_margin":-0.39722174841015445,"operating_margin":-0.24210835956043453,"roa":-0.048127315923488526,"gross_margin":0.10919442212296639,"total_equity":161129830650.0,"total_assets":312063359047.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.87,"roe":-0.053489086143966184,"dividend_yield":null,"eps":-294.62,"revenue":35315423501.0,"operating_income":-8972802364.0,"net_income":-9629268900.0,"market_cap":359200000000.0,"profit_margin":-0.27266468713669356,"operating_margin":-0.25407602329180407,"roa":-0.030428593421619344,"gross_margin":0.10509469376446541,"total_equity":180023058799.0,"total_assets":316454617753.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.019749447293254237,"dividend_yield":null,"eps":-113.27,"revenue":38796931448.0,"operating_income":-6340608995.0,"net_income":-3702143236.0,"market_cap":null,"profit_margin":-0.09542360949246792,"operating_margin":-0.16343068274609282,"roa":-0.011887828538525935,"gross_margin":0.16228383400472687,"total_equity":187455536402.0,"total_assets":311423000761.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0052134102860663225,"dividend_yield":null,"eps":-29.86,"revenue":45362734825.0,"operating_income":241897913.0,"net_income":-976015693.0,"market_cap":null,"profit_margin":-0.02151580359440994,"operating_margin":0.005332524900299593,"roa":-0.0032068735025623935,"gross_margin":0.27301575116177973,"total_equity":187212522983.0,"total_assets":304351167023.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007454017393538159,"dividend_yield":null,"eps":42.51,"revenue":44527959992.0,"operating_income":1022512317.0,"net_income":1389278435.0,"market_cap":null,"profit_margin":0.031200136616400146,"operating_margin":0.022963376655559944,"roa":0.00468543672154401,"gross_margin":0.32398560725871756,"total_equity":186379822001.0,"total_assets":296509913070.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-2.015705981505816e-06,"dividend_yield":null,"eps":-0.01,"revenue":39787279883.0,"operating_income":541414872.0,"net_income":-372442.0,"market_cap":null,"profit_margin":-9.360830926246207e-06,"operating_margin":0.013607737789366484,"roa":-1.3040259348107494e-06,"gross_margin":0.30073863451300065,"total_equity":184770002876.0,"total_assets":285609350288.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04510200538421298,"dividend_yield":null,"eps":-250.61,"revenue":35958243179.0,"operating_income":-7133105563.0,"net_income":-8190855935.0,"market_cap":null,"profit_margin":-0.2277879899255909,"operating_margin":-0.19837191509861668,"roa":-0.02931710703573608,"gross_margin":0.1639009284647677,"total_equity":181607355709.0,"total_assets":279388274055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06946663493758842,"dividend_yield":null,"eps":-361.81,"revenue":32910507060.0,"operating_income":-4722055382.0,"net_income":-11825552979.0,"market_cap":null,"profit_margin":-0.35932454511990736,"operating_margin":-0.14348169638927466,"roa":-0.04378485216469078,"gross_margin":0.23061516427453063,"total_equity":170233565936.0,"total_assets":270083199882.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02905910807331467,"dividend_yield":null,"eps":-163.95,"revenue":31471717166.0,"operating_income":-8261424546.0,"net_income":-5358551115.0,"market_cap":null,"profit_margin":-0.17026560980882957,"operating_margin":-0.26250313900650796,"roa":-0.0193331057985623,"gross_margin":0.16985873725298972,"total_equity":184401775219.0,"total_assets":277169699004.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05738361249724389,"dividend_yield":null,"eps":-299.99,"revenue":29710078212.0,"operating_income":-10638410031.0,"net_income":-9805052422.0,"market_cap":null,"profit_margin":-0.3300244567528505,"operating_margin":-0.35807411731091005,"roa":-0.0393722072600171,"gross_margin":0.08280329602115825,"total_equity":170868510979.0,"total_assets":249034867597.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009506419560122872,"dividend_yield":null,"eps":52.74053553177023,"revenue":35521300676.0,"operating_income":-3260243991.0,"net_income":1723755341.0,"market_cap":null,"profit_margin":0.048527371132123465,"operating_margin":-0.09178278748116864,"roa":0.006706920781928986,"gross_margin":0.27646678421421667,"total_equity":181325401230.0,"total_assets":257011435955.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02977386531392319,"dividend_yield":null,"eps":-168.65474035744916,"revenue":31599295852.0,"operating_income":-4374059777.0,"net_income":-5512259338.0,"market_cap":null,"profit_margin":-0.17444247377591848,"operating_margin":-0.13842269769195362,"roa":-0.01968985627421917,"gross_margin":0.2808937139793326,"total_equity":185137511703.0,"total_assets":279954269916.0}],"current_price":6130.0,"change_pct":-0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15850.0},{"date":"2016-10-25","close":15900.0},{"date":"2016-10-26","close":15850.0},{"date":"2016-10-27","close":16000.0},{"date":"2016-10-28","close":15450.0},{"date":"2016-10-31","close":15050.0},{"date":"2016-11-01","close":15200.0},{"date":"2016-11-02","close":16300.0},{"date":"2016-11-03","close":16800.0},{"date":"2016-11-04","close":16900.0},{"date":"2016-11-07","close":17050.0},{"date":"2016-11-08","close":17600.0},{"date":"2016-11-09","close":16950.0},{"date":"2016-11-10","close":17800.0},{"date":"2016-11-11","close":18100.0},{"date":"2016-11-14","close":18100.0},{"date":"2016-11-15","close":18200.0},{"date":"2016-11-16","close":18400.0},{"date":"2016-11-17","close":17500.0},{"date":"2016-11-18","close":17350.0},{"date":"2016-11-21","close":17100.0},{"date":"2016-11-22","close":17750.0},{"date":"2016-11-23","close":17550.0},{"date":"2016-11-24","close":17400.0},{"date":"2016-11-25","close":17450.0},{"date":"2016-11-28","close":18400.0},{"date":"2016-11-29","close":17950.0},{"date":"2016-11-30","close":17400.0},{"date":"2016-12-01","close":17550.0},{"date":"2016-12-02","close":16800.0},{"date":"2016-12-05","close":16100.0},{"date":"2016-12-06","close":16500.0},{"date":"2016-12-07","close":16150.0},{"date":"2016-12-08","close":16300.0},{"date":"2016-12-09","close":16300.0},{"date":"2016-12-12","close":16550.0},{"date":"2016-12-13","close":16850.0},{"date":"2016-12-14","close":16450.0},{"date":"2016-12-15","close":16650.0},{"date":"2016-12-16","close":17000.0},{"date":"2016-12-19","close":16700.0},{"date":"2016-12-20","close":16400.0},{"date":"2016-12-21","close":16300.0},{"date":"2016-12-22","close":16000.0},{"date":"2016-12-23","close":16200.0},{"date":"2016-12-26","close":15850.0},{"date":"2016-12-27","close":15300.0},{"date":"2016-12-28","close":16300.0},{"date":"2016-12-29","close":16950.0},{"date":"2017-01-02","close":16850.0},{"date":"2017-01-03","close":17100.0},{"date":"2017-01-04","close":17150.0},{"date":"2017-01-05","close":17200.0},{"date":"2017-01-06","close":17200.0},{"date":"2017-01-09","close":16900.0},{"date":"2017-01-10","close":16800.0},{"date":"2017-01-11","close":16750.0},{"date":"2017-01-12","close":16350.0},{"date":"2017-01-13","close":16300.0},{"date":"2017-01-16","close":16050.0},{"date":"2017-01-17","close":15900.0},{"date":"2017-01-18","close":15950.0},{"date":"2017-01-19","close":15900.0},{"date":"2017-01-20","close":15700.0},{"date":"2017-01-23","close":15500.0},{"date":"2017-01-24","close":15650.0},{"date":"2017-01-25","close":15400.0},{"date":"2017-01-26","close":15750.0},{"date":"2017-01-31","close":15500.0},{"date":"2017-02-01","close":15700.0},{"date":"2017-02-02","close":15650.0},{"date":"2017-02-03","close":15250.0},{"date":"2017-02-06","close":15250.0},{"date":"2017-02-07","close":15200.0},{"date":"2017-02-08","close":14900.0},{"date":"2017-02-09","close":14950.0},{"date":"2017-02-10","close":15050.0},{"date":"2017-02-13","close":15200.0},{"date":"2017-02-14","close":15400.0},{"date":"2017-02-15","close":15950.0},{"date":"2017-02-16","close":15600.0},{"date":"2017-02-17","close":15600.0},{"date":"2017-02-20","close":15250.0},{"date":"2017-02-21","close":15100.0},{"date":"2017-02-22","close":15100.0},{"date":"2017-02-23","close":15050.0},{"date":"2017-02-24","close":15500.0},{"date":"2017-02-27","close":15400.0},{"date":"2017-02-28","close":15100.0},{"date":"2017-03-02","close":14600.0},{"date":"2017-03-03","close":13650.0},{"date":"2017-03-06","close":12600.0},{"date":"2017-03-07","close":12950.0},{"date":"2017-03-08","close":11950.0},{"date":"2017-03-09","close":12050.0},{"date":"2017-03-10","close":12750.0},{"date":"2017-03-13","close":13000.0},{"date":"2017-03-14","close":12750.0},{"date":"2017-03-15","close":12350.0},{"date":"2017-03-16","close":13150.0},{"date":"2017-03-17","close":13150.0},{"date":"2017-03-20","close":12850.0},{"date":"2017-03-21","close":13400.0},{"date":"2017-03-22","close":13650.0},{"date":"2017-03-23","close":13450.0},{"date":"2017-03-24","close":13550.0},{"date":"2017-03-27","close":13300.0},{"date":"2017-03-28","close":13450.0},{"date":"2017-03-29","close":13600.0},{"date":"2017-03-30","close":13500.0},{"date":"2017-03-31","close":13950.0},{"date":"2017-04-03","close":14150.0},{"date":"2017-04-04","close":13850.0},{"date":"2017-04-05","close":13600.0},{"date":"2017-04-06","close":13750.0},{"date":"2017-04-07","close":14000.0},{"date":"2017-04-10","close":13400.0},{"date":"2017-04-11","close":13350.0},{"date":"2017-04-12","close":13100.0},{"date":"2017-04-13","close":13150.0},{"date":"2017-04-14","close":13050.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13250.0},{"date":"2017-04-19","close":13150.0},{"date":"2017-04-20","close":13400.0},{"date":"2017-04-21","close":13200.0},{"date":"2017-04-24","close":12850.0},{"date":"2017-04-25","close":13100.0},{"date":"2017-04-26","close":12950.0},{"date":"2017-04-27","close":12900.0},{"date":"2017-04-28","close":12600.0},{"date":"2017-05-02","close":12650.0},{"date":"2017-05-04","close":13150.0},{"date":"2017-05-08","close":13450.0},{"date":"2017-05-10","close":13400.0},{"date":"2017-05-11","close":13850.0},{"date":"2017-05-12","close":14250.0},{"date":"2017-05-15","close":14200.0},{"date":"2017-05-16","close":13700.0},{"date":"2017-05-17","close":13850.0},{"date":"2017-05-18","close":13550.0},{"date":"2017-05-19","close":13950.0},{"date":"2017-05-22","close":13900.0},{"date":"2017-05-23","close":13700.0},{"date":"2017-05-24","close":14150.0},{"date":"2017-05-25","close":14150.0},{"date":"2017-05-26","close":14100.0},{"date":"2017-05-29","close":14150.0},{"date":"2017-05-30","close":14100.0},{"date":"2017-05-31","close":14650.0},{"date":"2017-06-01","close":12600.0},{"date":"2017-06-02","close":12550.0},{"date":"2017-06-05","close":12650.0},{"date":"2017-06-07","close":12550.0},{"date":"2017-06-08","close":12000.0},{"date":"2017-06-09","close":11700.0},{"date":"2017-06-12","close":11650.0},{"date":"2017-06-13","close":11850.0},{"date":"2017-06-14","close":11900.0},{"date":"2017-06-15","close":11900.0},{"date":"2017-06-16","close":11900.0},{"date":"2017-06-19","close":11750.0},{"date":"2017-06-20","close":11650.0},{"date":"2017-06-21","close":11350.0},{"date":"2017-06-22","close":10650.0},{"date":"2017-06-23","close":11150.0},{"date":"2017-06-26","close":11150.0},{"date":"2017-06-27","close":11150.0},{"date":"2017-06-28","close":11050.0},{"date":"2017-06-29","close":11450.0},{"date":"2017-06-30","close":11700.0},{"date":"2017-07-03","close":11850.0},{"date":"2017-07-04","close":11650.0},{"date":"2017-07-05","close":11800.0},{"date":"2017-07-06","close":11800.0},{"date":"2017-07-07","close":12000.0},{"date":"2017-07-10","close":12150.0},{"date":"2017-07-11","close":11400.0},{"date":"2017-07-12","close":11000.0},{"date":"2017-07-13","close":10950.0},{"date":"2017-07-14","close":10100.0},{"date":"2017-07-17","close":9900.0},{"date":"2017-07-18","close":9500.0},{"date":"2017-07-19","close":9670.0},{"date":"2017-07-20","close":9700.0},{"date":"2017-07-21","close":9740.0},{"date":"2017-07-24","close":9540.0},{"date":"2017-07-25","close":9150.0},{"date":"2017-07-26","close":9830.0},{"date":"2017-07-27","close":9730.0},{"date":"2017-07-28","close":9910.0},{"date":"2017-07-31","close":9500.0},{"date":"2017-08-01","close":9860.0},{"date":"2017-08-02","close":9810.0},{"date":"2017-08-03","close":9690.0},{"date":"2017-08-04","close":9610.0},{"date":"2017-08-07","close":9910.0},{"date":"2017-08-08","close":10000.0},{"date":"2017-08-09","close":9800.0},{"date":"2017-08-10","close":9670.0},{"date":"2017-08-11","close":9270.0},{"date":"2017-08-14","close":9410.0},{"date":"2017-08-16","close":9370.0},{"date":"2017-08-17","close":9450.0},{"date":"2017-08-18","close":9820.0},{"date":"2017-08-21","close":9840.0},{"date":"2017-08-22","close":9620.0},{"date":"2017-08-23","close":9560.0},{"date":"2017-08-24","close":9530.0},{"date":"2017-08-25","close":9660.0},{"date":"2017-08-28","close":9710.0},{"date":"2017-08-29","close":9620.0},{"date":"2017-08-30","close":9520.0},{"date":"2017-08-31","close":9570.0},{"date":"2017-09-01","close":9740.0},{"date":"2017-09-04","close":9460.0},{"date":"2017-09-05","close":9470.0},{"date":"2017-09-06","close":9400.0},{"date":"2017-09-07","close":9380.0},{"date":"2017-09-08","close":9100.0},{"date":"2017-09-11","close":8590.0},{"date":"2017-09-12","close":8310.0},{"date":"2017-09-13","close":8180.0},{"date":"2017-09-14","close":8320.0},{"date":"2017-09-15","close":8210.0},{"date":"2017-09-18","close":7940.0},{"date":"2017-09-19","close":8210.0},{"date":"2017-09-20","close":8470.0},{"date":"2017-09-21","close":8250.0},{"date":"2017-09-22","close":8050.0},{"date":"2017-09-25","close":6830.0},{"date":"2017-09-26","close":7090.0},{"date":"2017-09-27","close":7320.0},{"date":"2017-09-28","close":7200.0},{"date":"2017-09-29","close":7690.0},{"date":"2017-10-10","close":7610.0},{"date":"2017-10-11","close":7640.0},{"date":"2017-10-12","close":7850.0},{"date":"2017-10-13","close":7400.0},{"date":"2017-10-16","close":7600.0},{"date":"2017-10-17","close":7490.0},{"date":"2017-10-18","close":7660.0},{"date":"2017-10-19","close":7690.0},{"date":"2017-10-20","close":8030.0},{"date":"2017-10-23","close":7910.0},{"date":"2017-10-24","close":8200.0},{"date":"2017-10-25","close":8210.0},{"date":"2017-10-26","close":8290.0},{"date":"2017-10-27","close":8270.0},{"date":"2017-10-30","close":8910.0},{"date":"2017-10-31","close":8730.0},{"date":"2017-11-01","close":9290.0},{"date":"2017-11-02","close":9230.0},{"date":"2017-11-03","close":9230.0},{"date":"2017-11-06","close":9160.0},{"date":"2017-11-07","close":9440.0},{"date":"2017-11-08","close":9600.0},{"date":"2017-11-09","close":9580.0},{"date":"2017-11-10","close":9720.0},{"date":"2017-11-13","close":10300.0},{"date":"2017-11-14","close":11450.0},{"date":"2017-11-15","close":11350.0},{"date":"2017-11-16","close":11400.0},{"date":"2017-11-17","close":11150.0},{"date":"2017-11-20","close":12050.0},{"date":"2017-11-21","close":11400.0},{"date":"2017-11-22","close":10550.0},{"date":"2017-11-23","close":10900.0},{"date":"2017-11-24","close":10800.0},{"date":"2017-11-27","close":10450.0},{"date":"2017-11-28","close":10300.0},{"date":"2017-11-29","close":10950.0},{"date":"2017-11-30","close":10150.0},{"date":"2017-12-01","close":10800.0},{"date":"2017-12-04","close":10950.0},{"date":"2017-12-05","close":10500.0},{"date":"2017-12-06","close":10200.0},{"date":"2017-12-07","close":9890.0},{"date":"2017-12-08","close":9870.0},{"date":"2017-12-11","close":10100.0},{"date":"2017-12-12","close":10150.0},{"date":"2017-12-13","close":10300.0},{"date":"2017-12-14","close":9980.0},{"date":"2017-12-15","close":10200.0},{"date":"2017-12-18","close":10100.0},{"date":"2017-12-19","close":10000.0},{"date":"2017-12-20","close":10750.0},{"date":"2017-12-21","close":10450.0},{"date":"2017-12-22","close":10850.0},{"date":"2017-12-26","close":10350.0},{"date":"2017-12-27","close":10950.0},{"date":"2017-12-28","close":10800.0},{"date":"2018-01-02","close":11600.0},{"date":"2018-01-03","close":11300.0},{"date":"2018-01-04","close":10550.0},{"date":"2018-01-05","close":10650.0},{"date":"2018-01-08","close":10150.0},{"date":"2018-01-09","close":10050.0},{"date":"2018-01-10","close":10250.0},{"date":"2018-01-11","close":10650.0},{"date":"2018-01-12","close":10550.0},{"date":"2018-01-15","close":11500.0},{"date":"2018-01-16","close":11400.0},{"date":"2018-01-17","close":11450.0},{"date":"2018-01-18","close":12200.0},{"date":"2018-01-19","close":11700.0},{"date":"2018-01-22","close":11450.0},{"date":"2018-01-23","close":11750.0},{"date":"2018-01-24","close":12300.0},{"date":"2018-01-25","close":12000.0},{"date":"2018-01-26","close":12000.0},{"date":"2018-01-29","close":12100.0},{"date":"2018-01-30","close":11500.0},{"date":"2018-01-31","close":11400.0},{"date":"2018-02-01","close":11700.0},{"date":"2018-02-02","close":11200.0},{"date":"2018-02-05","close":10700.0},{"date":"2018-02-06","close":10850.0},{"date":"2018-02-07","close":10350.0},{"date":"2018-02-08","close":11200.0},{"date":"2018-02-09","close":10750.0},{"date":"2018-02-12","close":11250.0},{"date":"2018-02-13","close":10900.0},{"date":"2018-02-14","close":11000.0},{"date":"2018-02-19","close":11500.0},{"date":"2018-02-20","close":11150.0},{"date":"2018-02-21","close":11150.0},{"date":"2018-02-22","close":11000.0},{"date":"2018-02-23","close":11150.0},{"date":"2018-02-26","close":11400.0},{"date":"2018-02-27","close":11200.0},{"date":"2018-02-28","close":10750.0},{"date":"2018-03-02","close":10700.0},{"date":"2018-03-05","close":10250.0},{"date":"2018-03-06","close":10650.0},{"date":"2018-03-07","close":10500.0},{"date":"2018-03-08","close":10800.0},{"date":"2018-03-09","close":10850.0},{"date":"2018-03-12","close":11100.0},{"date":"2018-03-13","close":11400.0},{"date":"2018-03-14","close":11350.0},{"date":"2018-03-15","close":11300.0},{"date":"2018-03-16","close":11650.0},{"date":"2018-03-19","close":11750.0},{"date":"2018-03-20","close":13850.0},{"date":"2018-03-21","close":13150.0},{"date":"2018-03-22","close":13600.0},{"date":"2018-03-23","close":12250.0},{"date":"2018-03-26","close":12600.0},{"date":"2018-03-27","close":12200.0},{"date":"2018-03-28","close":11800.0},{"date":"2018-03-29","close":11750.0},{"date":"2018-03-30","close":12750.0},{"date":"2018-04-02","close":13050.0},{"date":"2018-04-03","close":13150.0},{"date":"2018-04-04","close":12700.0},{"date":"2018-04-05","close":13450.0},{"date":"2018-04-06","close":13450.0},{"date":"2018-04-09","close":16450.0},{"date":"2018-04-10","close":16100.0},{"date":"2018-04-11","close":16500.0},{"date":"2018-04-12","close":15800.0},{"date":"2018-04-13","close":17150.0},{"date":"2018-04-16","close":16900.0},{"date":"2018-04-17","close":16600.0},{"date":"2018-04-18","close":16100.0},{"date":"2018-04-19","close":15800.0},{"date":"2018-04-20","close":15950.0},{"date":"2018-04-23","close":15500.0},{"date":"2018-04-24","close":15400.0},{"date":"2018-04-25","close":15250.0},{"date":"2018-04-26","close":15600.0},{"date":"2018-04-27","close":15800.0},{"date":"2018-04-30","close":14900.0},{"date":"2018-05-02","close":14300.0},{"date":"2018-05-03","close":13900.0},{"date":"2018-05-04","close":13500.0},{"date":"2018-05-08","close":12700.0},{"date":"2018-05-09","close":13800.0},{"date":"2018-05-10","close":13350.0},{"date":"2018-05-11","close":13450.0},{"date":"2018-05-14","close":12900.0},{"date":"2018-05-15","close":13000.0},{"date":"2018-05-16","close":12850.0},{"date":"2018-05-17","close":12500.0},{"date":"2018-05-18","close":13350.0},{"date":"2018-05-21","close":13400.0},{"date":"2018-05-23","close":12600.0},{"date":"2018-05-24","close":13000.0},{"date":"2018-05-25","close":13200.0},{"date":"2018-05-28","close":13400.0},{"date":"2018-05-29","close":12900.0},{"date":"2018-05-30","close":12800.0},{"date":"2018-05-31","close":12950.0},{"date":"2018-06-01","close":13150.0},{"date":"2018-06-04","close":12600.0},{"date":"2018-06-05","close":12600.0},{"date":"2018-06-07","close":13100.0},{"date":"2018-06-08","close":12900.0},{"date":"2018-06-11","close":12650.0},{"date":"2018-06-12","close":12600.0},{"date":"2018-06-14","close":12100.0},{"date":"2018-06-15","close":11600.0},{"date":"2018-06-18","close":11250.0},{"date":"2018-06-19","close":10350.0},{"date":"2018-06-20","close":10750.0},{"date":"2018-06-21","close":10450.0},{"date":"2018-06-22","close":10900.0},{"date":"2018-06-25","close":11100.0},{"date":"2018-06-26","close":11150.0},{"date":"2018-06-27","close":10750.0},{"date":"2018-06-28","close":10400.0},{"date":"2018-06-29","close":10750.0},{"date":"2018-07-02","close":9950.0},{"date":"2018-07-03","close":9940.0},{"date":"2018-07-04","close":10300.0},{"date":"2018-07-05","close":10500.0},{"date":"2018-07-06","close":10550.0},{"date":"2018-07-09","close":10700.0},{"date":"2018-07-10","close":10700.0},{"date":"2018-07-11","close":10400.0},{"date":"2018-07-12","close":11050.0},{"date":"2018-07-13","close":10800.0},{"date":"2018-07-16","close":10650.0},{"date":"2018-07-17","close":10500.0},{"date":"2018-07-18","close":10500.0},{"date":"2018-07-19","close":10250.0},{"date":"2018-07-20","close":10200.0},{"date":"2018-07-23","close":9700.0},{"date":"2018-07-24","close":9810.0},{"date":"2018-07-25","close":9090.0},{"date":"2018-07-26","close":9600.0},{"date":"2018-07-27","close":9450.0},{"date":"2018-07-30","close":9400.0},{"date":"2018-07-31","close":9600.0},{"date":"2018-08-01","close":10200.0},{"date":"2018-08-02","close":9930.0},{"date":"2018-08-03","close":10100.0},{"date":"2018-08-06","close":9980.0},{"date":"2018-08-07","close":10350.0},{"date":"2018-08-08","close":10400.0},{"date":"2018-08-09","close":10750.0},{"date":"2018-08-10","close":10900.0},{"date":"2018-08-13","close":10400.0},{"date":"2018-08-14","close":10400.0},{"date":"2018-08-16","close":9970.0},{"date":"2018-08-17","close":10700.0},{"date":"2018-08-20","close":10700.0},{"date":"2018-08-21","close":11600.0},{"date":"2018-08-22","close":11350.0},{"date":"2018-08-23","close":11650.0},{"date":"2018-08-24","close":11700.0},{"date":"2018-08-27","close":11750.0},{"date":"2018-08-28","close":11450.0},{"date":"2018-08-29","close":11450.0},{"date":"2018-08-30","close":11650.0},{"date":"2018-08-31","close":11950.0},{"date":"2018-09-03","close":12650.0},{"date":"2018-09-04","close":12600.0},{"date":"2018-09-05","close":12150.0},{"date":"2018-09-06","close":12050.0},{"date":"2018-09-07","close":12000.0},{"date":"2018-09-10","close":11700.0},{"date":"2018-09-11","close":12300.0},{"date":"2018-09-12","close":12100.0},{"date":"2018-09-13","close":12050.0},{"date":"2018-09-14","close":12400.0},{"date":"2018-09-17","close":12150.0},{"date":"2018-09-18","close":12200.0},{"date":"2018-09-19","close":11850.0},{"date":"2018-09-20","close":12000.0},{"date":"2018-09-21","close":12350.0},{"date":"2018-09-27","close":12800.0},{"date":"2018-09-28","close":12750.0},{"date":"2018-10-01","close":12300.0},{"date":"2018-10-02","close":11350.0},{"date":"2018-10-04","close":11400.0},{"date":"2018-10-05","close":10900.0},{"date":"2018-10-08","close":10750.0},{"date":"2018-10-10","close":10750.0},{"date":"2018-10-11","close":10300.0},{"date":"2018-10-12","close":10700.0},{"date":"2018-10-15","close":10150.0},{"date":"2018-10-16","close":10500.0},{"date":"2018-10-17","close":10550.0},{"date":"2018-10-18","close":10500.0},{"date":"2018-10-19","close":11350.0},{"date":"2018-10-22","close":11450.0},{"date":"2018-10-23","close":10900.0},{"date":"2018-10-24","close":10650.0},{"date":"2018-10-25","close":10600.0},{"date":"2018-10-26","close":10200.0},{"date":"2018-10-29","close":9370.0},{"date":"2018-10-30","close":9650.0},{"date":"2018-10-31","close":9510.0},{"date":"2018-11-01","close":10850.0},{"date":"2018-11-02","close":11100.0},{"date":"2018-11-05","close":10950.0},{"date":"2018-11-06","close":10700.0},{"date":"2018-11-07","close":10500.0},{"date":"2018-11-08","close":10550.0},{"date":"2018-11-09","close":10150.0},{"date":"2018-11-12","close":9850.0},{"date":"2018-11-13","close":9950.0},{"date":"2018-11-14","close":10000.0},{"date":"2018-11-15","close":10100.0},{"date":"2018-11-16","close":10250.0},{"date":"2018-11-19","close":10400.0},{"date":"2018-11-20","close":10400.0},{"date":"2018-11-21","close":10500.0},{"date":"2018-11-22","close":10200.0},{"date":"2018-11-23","close":9970.0},{"date":"2018-11-26","close":10250.0},{"date":"2018-11-27","close":10400.0},{"date":"2018-11-28","close":10400.0},{"date":"2018-11-29","close":10050.0},{"date":"2018-11-30","close":10000.0},{"date":"2018-12-03","close":10450.0},{"date":"2018-12-04","close":10550.0},{"date":"2018-12-05","close":10450.0},{"date":"2018-12-06","close":10400.0},{"date":"2018-12-07","close":10350.0},{"date":"2018-12-10","close":10050.0},{"date":"2018-12-11","close":10000.0},{"date":"2018-12-12","close":10300.0},{"date":"2018-12-13","close":10400.0},{"date":"2018-12-14","close":9950.0},{"date":"2018-12-17","close":9310.0},{"date":"2018-12-18","close":9140.0},{"date":"2018-12-19","close":9260.0},{"date":"2018-12-20","close":9050.0},{"date":"2018-12-21","close":8900.0},{"date":"2018-12-24","close":8830.0},{"date":"2018-12-26","close":8600.0},{"date":"2018-12-27","close":8920.0},{"date":"2018-12-28","close":9160.0},{"date":"2019-01-02","close":9170.0},{"date":"2019-01-03","close":9590.0},{"date":"2019-01-04","close":11400.0},{"date":"2019-01-07","close":11800.0},{"date":"2019-01-08","close":11800.0},{"date":"2019-01-09","close":11850.0},{"date":"2019-01-10","close":11850.0},{"date":"2019-01-11","close":11600.0},{"date":"2019-01-14","close":11600.0},{"date":"2019-01-15","close":11550.0},{"date":"2019-01-16","close":11200.0},{"date":"2019-01-17","close":11200.0},{"date":"2019-01-18","close":11250.0},{"date":"2019-01-21","close":11750.0},{"date":"2019-01-22","close":11500.0},{"date":"2019-01-23","close":11550.0},{"date":"2019-01-24","close":12150.0},{"date":"2019-01-25","close":11800.0},{"date":"2019-01-28","close":11850.0},{"date":"2019-01-29","close":11750.0},{"date":"2019-01-30","close":11800.0},{"date":"2019-01-31","close":11500.0},{"date":"2019-02-01","close":11300.0},{"date":"2019-02-07","close":11200.0},{"date":"2019-02-08","close":10800.0},{"date":"2019-02-11","close":11400.0},{"date":"2019-02-12","close":11050.0},{"date":"2019-02-13","close":11000.0},{"date":"2019-02-14","close":11050.0},{"date":"2019-02-15","close":10750.0},{"date":"2019-02-18","close":11150.0},{"date":"2019-02-19","close":11100.0},{"date":"2019-02-20","close":11050.0},{"date":"2019-02-21","close":10900.0},{"date":"2019-02-22","close":10800.0},{"date":"2019-02-25","close":10950.0},{"date":"2019-02-26","close":10900.0},{"date":"2019-02-27","close":11050.0},{"date":"2019-02-28","close":10800.0},{"date":"2019-03-04","close":11600.0},{"date":"2019-03-05","close":13000.0},{"date":"2019-03-06","close":12650.0},{"date":"2019-03-07","close":12400.0},{"date":"2019-03-08","close":12750.0},{"date":"2019-03-11","close":13000.0},{"date":"2019-03-12","close":12800.0},{"date":"2019-03-13","close":12800.0},{"date":"2019-03-14","close":12800.0},{"date":"2019-03-15","close":12350.0},{"date":"2019-03-18","close":12750.0},{"date":"2019-03-19","close":12200.0},{"date":"2019-03-20","close":11650.0},{"date":"2019-03-21","close":11500.0},{"date":"2019-03-22","close":11200.0},{"date":"2019-03-25","close":10850.0},{"date":"2019-03-26","close":11250.0},{"date":"2019-03-27","close":11150.0},{"date":"2019-03-28","close":11000.0},{"date":"2019-03-29","close":10850.0},{"date":"2019-04-01","close":11250.0},{"date":"2019-04-02","close":11200.0},{"date":"2019-04-03","close":11550.0},{"date":"2019-04-04","close":11400.0},{"date":"2019-04-05","close":11400.0},{"date":"2019-04-08","close":11250.0},{"date":"2019-04-09","close":11400.0},{"date":"2019-04-10","close":12100.0},{"date":"2019-04-11","close":11950.0},{"date":"2019-04-12","close":11950.0},{"date":"2019-04-15","close":12100.0},{"date":"2019-04-16","close":12000.0},{"date":"2019-04-17","close":11800.0},{"date":"2019-04-18","close":11300.0},{"date":"2019-04-19","close":11600.0},{"date":"2019-04-22","close":11500.0},{"date":"2019-04-23","close":11850.0},{"date":"2019-04-24","close":11650.0},{"date":"2019-04-25","close":12000.0},{"date":"2019-04-26","close":11450.0},{"date":"2019-04-29","close":11700.0},{"date":"2019-04-30","close":11850.0},{"date":"2019-05-02","close":11900.0},{"date":"2019-05-03","close":12000.0},{"date":"2019-05-07","close":11850.0},{"date":"2019-05-08","close":11550.0},{"date":"2019-05-09","close":10700.0},{"date":"2019-05-10","close":10650.0},{"date":"2019-05-13","close":10350.0},{"date":"2019-05-14","close":10400.0},{"date":"2019-05-15","close":10750.0},{"date":"2019-05-16","close":10550.0},{"date":"2019-05-17","close":10400.0},{"date":"2019-05-20","close":10150.0},{"date":"2019-05-21","close":10250.0},{"date":"2019-05-22","close":10500.0},{"date":"2019-05-23","close":10200.0},{"date":"2019-05-24","close":10000.0},{"date":"2019-05-27","close":10000.0},{"date":"2019-05-28","close":10750.0},{"date":"2019-05-29","close":10200.0},{"date":"2019-05-30","close":10400.0},{"date":"2019-05-31","close":10550.0},{"date":"2019-06-03","close":10350.0},{"date":"2019-06-04","close":10650.0},{"date":"2019-06-05","close":10550.0},{"date":"2019-06-07","close":10700.0},{"date":"2019-06-10","close":10650.0},{"date":"2019-06-11","close":10750.0},{"date":"2019-06-12","close":10600.0},{"date":"2019-06-13","close":10500.0},{"date":"2019-06-14","close":10450.0},{"date":"2019-06-17","close":10400.0},{"date":"2019-06-18","close":10200.0},{"date":"2019-06-19","close":10500.0},{"date":"2019-06-20","close":10650.0},{"date":"2019-06-21","close":10400.0},{"date":"2019-06-24","close":10300.0},{"date":"2019-06-25","close":10200.0},{"date":"2019-06-26","close":10200.0},{"date":"2019-06-27","close":9940.0},{"date":"2019-06-28","close":10000.0},{"date":"2019-07-01","close":10250.0},{"date":"2019-07-02","close":10100.0},{"date":"2019-07-03","close":9980.0},{"date":"2019-07-04","close":9790.0},{"date":"2019-07-05","close":9970.0},{"date":"2019-07-08","close":9500.0},{"date":"2019-07-09","close":9390.0},{"date":"2019-07-10","close":9430.0},{"date":"2019-07-11","close":9770.0},{"date":"2019-07-12","close":9690.0},{"date":"2019-07-15","close":9440.0},{"date":"2019-07-16","close":9500.0},{"date":"2019-07-17","close":9210.0},{"date":"2019-07-18","close":9210.0},{"date":"2019-07-19","close":9540.0},{"date":"2019-07-22","close":9540.0},{"date":"2019-07-23","close":9350.0},{"date":"2019-07-24","close":9310.0},{"date":"2019-07-25","close":9120.0},{"date":"2019-07-26","close":8900.0},{"date":"2019-07-29","close":8370.0},{"date":"2019-07-30","close":8430.0},{"date":"2019-07-31","close":8500.0},{"date":"2019-08-01","close":8450.0},{"date":"2019-08-02","close":8150.0},{"date":"2019-08-05","close":7010.0},{"date":"2019-08-06","close":6940.0},{"date":"2019-08-07","close":7240.0},{"date":"2019-08-08","close":7480.0},{"date":"2019-08-09","close":7400.0},{"date":"2019-08-12","close":7680.0},{"date":"2019-08-13","close":7610.0},{"date":"2019-08-14","close":7600.0},{"date":"2019-08-16","close":7550.0},{"date":"2019-08-19","close":7610.0},{"date":"2019-08-20","close":7750.0},{"date":"2019-08-21","close":8050.0},{"date":"2019-08-22","close":7800.0},{"date":"2019-08-23","close":7700.0},{"date":"2019-08-26","close":7110.0},{"date":"2019-08-27","close":7490.0},{"date":"2019-08-28","close":8190.0},{"date":"2019-08-29","close":8060.0},{"date":"2019-08-30","close":8150.0},{"date":"2019-09-02","close":8310.0},{"date":"2019-09-03","close":8300.0},{"date":"2019-09-04","close":8330.0},{"date":"2019-09-05","close":8250.0},{"date":"2019-09-06","close":8150.0},{"date":"2019-09-09","close":8170.0},{"date":"2019-09-10","close":7990.0},{"date":"2019-09-11","close":8050.0},{"date":"2019-09-16","close":8550.0},{"date":"2019-09-17","close":8650.0},{"date":"2019-09-18","close":8640.0},{"date":"2019-09-19","close":8650.0},{"date":"2019-09-20","close":8540.0},{"date":"2019-09-23","close":8390.0},{"date":"2019-09-24","close":8660.0},{"date":"2019-09-25","close":8480.0},{"date":"2019-09-26","close":8600.0},{"date":"2019-09-27","close":8700.0},{"date":"2019-09-30","close":8420.0},{"date":"2019-10-01","close":8800.0},{"date":"2019-10-02","close":8500.0},{"date":"2019-10-04","close":8380.0},{"date":"2019-10-07","close":9320.0},{"date":"2019-10-08","close":8870.0},{"date":"2019-10-10","close":9120.0},{"date":"2019-10-11","close":8940.0},{"date":"2019-10-14","close":8840.0},{"date":"2019-10-15","close":8990.0},{"date":"2019-10-16","close":9000.0},{"date":"2019-10-17","close":8960.0},{"date":"2019-10-18","close":8810.0},{"date":"2019-10-21","close":8580.0},{"date":"2019-10-22","close":8470.0},{"date":"2019-10-23","close":8890.0},{"date":"2019-10-24","close":8540.0},{"date":"2019-10-25","close":8580.0},{"date":"2019-10-28","close":8930.0},{"date":"2019-10-29","close":8820.0},{"date":"2019-10-30","close":8600.0},{"date":"2019-10-31","close":8790.0},{"date":"2019-11-01","close":8810.0},{"date":"2019-11-04","close":9160.0},{"date":"2019-11-05","close":9250.0},{"date":"2019-11-06","close":9340.0},{"date":"2019-11-07","close":9230.0},{"date":"2019-11-08","close":9080.0},{"date":"2019-11-11","close":8990.0},{"date":"2019-11-12","close":8850.0},{"date":"2019-11-13","close":8700.0},{"date":"2019-11-14","close":8730.0},{"date":"2019-11-15","close":8530.0},{"date":"2019-11-18","close":8370.0},{"date":"2019-11-19","close":8400.0},{"date":"2019-11-20","close":8100.0},{"date":"2019-11-21","close":7730.0},{"date":"2019-11-22","close":7800.0},{"date":"2019-11-25","close":8120.0},{"date":"2019-11-26","close":8170.0},{"date":"2019-11-27","close":8140.0},{"date":"2019-11-28","close":7760.0},{"date":"2019-11-29","close":7650.0},{"date":"2019-12-02","close":7600.0},{"date":"2019-12-03","close":7290.0},{"date":"2019-12-04","close":7110.0},{"date":"2019-12-05","close":7080.0},{"date":"2019-12-06","close":7180.0},{"date":"2019-12-09","close":7250.0},{"date":"2019-12-10","close":7250.0},{"date":"2019-12-11","close":7180.0},{"date":"2019-12-12","close":7390.0},{"date":"2019-12-13","close":7800.0},{"date":"2019-12-16","close":7720.0},{"date":"2019-12-17","close":7580.0},{"date":"2019-12-18","close":7730.0},{"date":"2019-12-19","close":7650.0},{"date":"2019-12-20","close":7790.0},{"date":"2019-12-23","close":7990.0},{"date":"2019-12-24","close":7630.0},{"date":"2019-12-26","close":7710.0},{"date":"2019-12-27","close":7880.0},{"date":"2019-12-30","close":7900.0},{"date":"2020-01-02","close":7920.0},{"date":"2020-01-03","close":7910.0},{"date":"2020-01-06","close":7660.0},{"date":"2020-01-07","close":7710.0},{"date":"2020-01-08","close":7230.0},{"date":"2020-01-09","close":7420.0},{"date":"2020-01-10","close":7530.0},{"date":"2020-01-13","close":7640.0},{"date":"2020-01-14","close":7550.0},{"date":"2020-01-15","close":7690.0},{"date":"2020-01-16","close":7820.0},{"date":"2020-01-17","close":7760.0},{"date":"2020-01-20","close":7800.0},{"date":"2020-01-21","close":7730.0},{"date":"2020-01-22","close":7810.0},{"date":"2020-01-23","close":7750.0},{"date":"2020-01-28","close":7770.0},{"date":"2020-01-29","close":7860.0},{"date":"2020-01-30","close":7540.0},{"date":"2020-01-31","close":7250.0},{"date":"2020-02-03","close":6980.0},{"date":"2020-02-04","close":7170.0},{"date":"2020-02-05","close":7360.0},{"date":"2020-02-06","close":8100.0},{"date":"2020-02-07","close":8010.0},{"date":"2020-02-10","close":7960.0},{"date":"2020-02-11","close":8060.0},{"date":"2020-02-12","close":7920.0},{"date":"2020-02-13","close":8010.0},{"date":"2020-02-14","close":7880.0},{"date":"2020-02-17","close":7900.0},{"date":"2020-02-18","close":7800.0},{"date":"2020-02-19","close":7810.0},{"date":"2020-02-20","close":8270.0},{"date":"2020-02-21","close":8030.0},{"date":"2020-02-24","close":7350.0},{"date":"2020-02-25","close":7540.0},{"date":"2020-02-26","close":7610.0},{"date":"2020-02-27","close":7440.0},{"date":"2020-02-28","close":7010.0},{"date":"2020-03-02","close":7220.0},{"date":"2020-03-03","close":7540.0},{"date":"2020-03-04","close":7700.0},{"date":"2020-03-05","close":8160.0},{"date":"2020-03-06","close":8170.0},{"date":"2020-03-09","close":8170.0},{"date":"2020-03-10","close":7830.0},{"date":"2020-03-11","close":7510.0},{"date":"2020-03-12","close":7100.0},{"date":"2020-03-13","close":6540.0},{"date":"2020-03-16","close":6610.0},{"date":"2020-03-17","close":8080.0},{"date":"2020-03-18","close":7470.0},{"date":"2020-03-19","close":7950.0},{"date":"2020-03-20","close":8560.0},{"date":"2020-03-23","close":8180.0},{"date":"2020-03-24","close":8420.0},{"date":"2020-03-25","close":8740.0},{"date":"2020-03-26","close":8860.0},{"date":"2020-03-27","close":10050.0},{"date":"2020-03-30","close":10750.0},{"date":"2020-03-31","close":10800.0},{"date":"2020-04-01","close":10050.0},{"date":"2020-04-02","close":11050.0},{"date":"2020-04-03","close":10600.0},{"date":"2020-04-06","close":10850.0},{"date":"2020-04-07","close":11050.0},{"date":"2020-04-08","close":10550.0},{"date":"2020-04-09","close":10700.0},{"date":"2020-04-10","close":10550.0},{"date":"2020-04-13","close":10400.0},{"date":"2020-04-14","close":10450.0},{"date":"2020-04-16","close":10600.0},{"date":"2020-04-17","close":10500.0},{"date":"2020-04-20","close":10550.0},{"date":"2020-04-21","close":10350.0},{"date":"2020-04-22","close":10550.0},{"date":"2020-04-23","close":10650.0},{"date":"2020-04-24","close":12150.0},{"date":"2020-04-27","close":12300.0},{"date":"2020-04-28","close":12000.0},{"date":"2020-04-29","close":11650.0},{"date":"2020-05-04","close":11750.0},{"date":"2020-05-06","close":11750.0},{"date":"2020-05-07","close":11600.0},{"date":"2020-05-08","close":12200.0},{"date":"2020-05-11","close":12350.0},{"date":"2020-05-12","close":12500.0},{"date":"2020-05-13","close":12650.0},{"date":"2020-05-14","close":12300.0},{"date":"2020-05-15","close":12550.0},{"date":"2020-05-18","close":13150.0},{"date":"2020-05-19","close":12700.0},{"date":"2020-05-20","close":12900.0},{"date":"2020-05-21","close":12650.0},{"date":"2020-05-22","close":12500.0},{"date":"2020-05-25","close":12850.0},{"date":"2020-05-26","close":12900.0},{"date":"2020-05-27","close":12750.0},{"date":"2020-05-28","close":12500.0},{"date":"2020-05-29","close":12450.0},{"date":"2020-06-01","close":12850.0},{"date":"2020-06-02","close":13200.0},{"date":"2020-06-03","close":12650.0},{"date":"2020-06-04","close":13050.0},{"date":"2020-06-05","close":13100.0},{"date":"2020-06-08","close":14400.0},{"date":"2020-06-09","close":13600.0},{"date":"2020-06-10","close":14200.0},{"date":"2020-06-11","close":14150.0},{"date":"2020-06-12","close":13750.0},{"date":"2020-06-15","close":12450.0},{"date":"2020-06-16","close":12950.0},{"date":"2020-06-17","close":12600.0},{"date":"2020-06-18","close":13300.0},{"date":"2020-06-19","close":13400.0},{"date":"2020-06-22","close":13450.0},{"date":"2020-06-23","close":13500.0},{"date":"2020-06-24","close":13750.0},{"date":"2020-06-25","close":13850.0},{"date":"2020-06-26","close":13400.0},{"date":"2020-06-29","close":12700.0},{"date":"2020-06-30","close":12750.0},{"date":"2020-07-01","close":12950.0},{"date":"2020-07-02","close":13250.0},{"date":"2020-07-03","close":13300.0},{"date":"2020-07-06","close":13150.0},{"date":"2020-07-07","close":12800.0},{"date":"2020-07-08","close":13850.0},{"date":"2020-07-09","close":13900.0},{"date":"2020-07-10","close":14600.0},{"date":"2020-07-13","close":14600.0},{"date":"2020-07-14","close":15700.0},{"date":"2020-07-15","close":15300.0},{"date":"2020-07-16","close":15350.0},{"date":"2020-07-17","close":15150.0},{"date":"2020-07-20","close":15450.0},{"date":"2020-07-21","close":15550.0},{"date":"2020-07-22","close":16850.0},{"date":"2020-07-23","close":18700.0},{"date":"2020-07-24","close":18950.0},{"date":"2020-07-27","close":20400.0},{"date":"2020-07-28","close":23300.0},{"date":"2020-07-29","close":21850.0},{"date":"2020-07-30","close":22250.0},{"date":"2020-07-31","close":22100.0},{"date":"2020-08-03","close":23650.0},{"date":"2020-08-04","close":23600.0},{"date":"2020-08-05","close":23900.0},{"date":"2020-08-06","close":23900.0},{"date":"2020-08-07","close":21200.0},{"date":"2020-08-10","close":21950.0},{"date":"2020-08-11","close":21450.0},{"date":"2020-08-12","close":21750.0},{"date":"2020-08-13","close":20700.0},{"date":"2020-08-14","close":19850.0},{"date":"2020-08-18","close":19600.0},{"date":"2020-08-19","close":20400.0},{"date":"2020-08-20","close":20000.0},{"date":"2020-08-21","close":20000.0},{"date":"2020-08-24","close":22150.0},{"date":"2020-08-25","close":28750.0},{"date":"2020-08-26","close":29000.0},{"date":"2020-08-27","close":30050.0},{"date":"2020-08-28","close":31450.0},{"date":"2020-08-31","close":36000.0},{"date":"2020-09-01","close":34050.0},{"date":"2020-09-02","close":34000.0},{"date":"2020-09-03","close":35050.0},{"date":"2020-09-04","close":32550.0},{"date":"2020-09-07","close":32550.0},{"date":"2020-09-08","close":32100.0},{"date":"2020-09-09","close":30000.0},{"date":"2020-09-10","close":30350.0},{"date":"2020-09-11","close":30600.0},{"date":"2020-09-14","close":30350.0},{"date":"2020-09-15","close":33500.0},{"date":"2020-09-16","close":31750.0},{"date":"2020-09-17","close":31850.0},{"date":"2020-09-18","close":32400.0},{"date":"2020-09-21","close":33300.0},{"date":"2020-09-22","close":30350.0},{"date":"2020-09-23","close":30650.0},{"date":"2020-09-24","close":26650.0},{"date":"2020-09-25","close":27750.0},{"date":"2020-09-28","close":31200.0},{"date":"2020-09-29","close":31150.0},{"date":"2020-10-05","close":30250.0},{"date":"2020-10-06","close":30250.0},{"date":"2020-10-07","close":30000.0},{"date":"2020-10-08","close":29400.0},{"date":"2020-10-12","close":28700.0},{"date":"2020-10-13","close":27750.0},{"date":"2020-10-14","close":28000.0},{"date":"2020-10-15","close":26400.0},{"date":"2020-10-16","close":26300.0},{"date":"2020-10-19","close":27550.0},{"date":"2020-10-20","close":27000.0},{"date":"2020-10-21","close":26150.0},{"date":"2020-10-22","close":23900.0},{"date":"2020-10-23","close":24800.0},{"date":"2020-10-26","close":23400.0},{"date":"2020-10-27","close":24100.0},{"date":"2020-10-28","close":25350.0},{"date":"2020-10-29","close":25950.0},{"date":"2020-10-30","close":24400.0},{"date":"2020-11-02","close":26650.0},{"date":"2020-11-03","close":26700.0},{"date":"2020-11-04","close":27300.0},{"date":"2020-11-05","close":27300.0},{"date":"2020-11-06","close":27350.0},{"date":"2020-11-09","close":28500.0},{"date":"2020-11-10","close":30150.0},{"date":"2020-11-11","close":28750.0},{"date":"2020-11-12","close":27950.0},{"date":"2020-11-13","close":27350.0},{"date":"2020-11-16","close":27200.0},{"date":"2020-11-17","close":29050.0},{"date":"2020-11-18","close":29400.0},{"date":"2020-11-19","close":30350.0},{"date":"2020-11-20","close":29600.0},{"date":"2020-11-23","close":31200.0},{"date":"2020-11-24","close":29450.0},{"date":"2020-11-25","close":28950.0},{"date":"2020-11-26","close":28250.0},{"date":"2020-11-27","close":27900.0},{"date":"2020-11-30","close":29550.0},{"date":"2020-12-01","close":29300.0},{"date":"2020-12-02","close":29400.0},{"date":"2020-12-03","close":29450.0},{"date":"2020-12-04","close":29950.0},{"date":"2020-12-07","close":30000.0},{"date":"2020-12-08","close":29000.0},{"date":"2020-12-09","close":28850.0},{"date":"2020-12-10","close":29400.0},{"date":"2020-12-11","close":28950.0},{"date":"2020-12-14","close":29050.0},{"date":"2020-12-15","close":28200.0},{"date":"2020-12-16","close":27950.0},{"date":"2020-12-17","close":27250.0},{"date":"2020-12-18","close":27300.0},{"date":"2020-12-21","close":27000.0},{"date":"2020-12-22","close":25650.0},{"date":"2020-12-23","close":24950.0},{"date":"2020-12-24","close":24950.0},{"date":"2020-12-28","close":24000.0},{"date":"2020-12-29","close":26700.0},{"date":"2020-12-30","close":26550.0},{"date":"2021-01-04","close":26200.0},{"date":"2021-01-05","close":25450.0},{"date":"2021-01-06","close":25600.0},{"date":"2021-01-07","close":25200.0},{"date":"2021-01-08","close":29250.0},{"date":"2021-01-11","close":26350.0},{"date":"2021-01-12","close":25750.0},{"date":"2021-01-13","close":25800.0},{"date":"2021-01-14","close":27550.0},{"date":"2021-01-15","close":27700.0},{"date":"2021-01-18","close":26900.0},{"date":"2021-01-19","close":26550.0},{"date":"2021-01-20","close":28050.0},{"date":"2021-01-21","close":27450.0},{"date":"2021-01-22","close":27650.0},{"date":"2021-01-25","close":30450.0},{"date":"2021-01-26","close":29850.0},{"date":"2021-01-27","close":28550.0},{"date":"2021-01-28","close":26600.0},{"date":"2021-01-29","close":26350.0},{"date":"2021-02-01","close":26550.0},{"date":"2021-02-02","close":26550.0},{"date":"2021-02-03","close":27500.0},{"date":"2021-02-04","close":26900.0},{"date":"2021-02-05","close":28050.0},{"date":"2021-02-08","close":27850.0},{"date":"2021-02-09","close":27150.0},{"date":"2021-02-10","close":32900.0},{"date":"2021-02-15","close":36100.0},{"date":"2021-02-16","close":31950.0},{"date":"2021-02-17","close":33900.0},{"date":"2021-02-18","close":33000.0},{"date":"2021-02-19","close":32000.0},{"date":"2021-02-22","close":31000.0},{"date":"2021-02-23","close":29100.0},{"date":"2021-02-24","close":26850.0},{"date":"2021-02-25","close":26650.0},{"date":"2021-02-26","close":27200.0},{"date":"2021-03-02","close":28600.0},{"date":"2021-03-03","close":27750.0},{"date":"2021-03-04","close":28400.0},{"date":"2021-03-05","close":27750.0},{"date":"2021-03-08","close":19850.0},{"date":"2021-03-09","close":17100.0},{"date":"2021-03-10","close":16250.0},{"date":"2021-03-11","close":14500.0},{"date":"2021-03-12","close":14950.0},{"date":"2021-03-15","close":16150.0},{"date":"2021-03-16","close":19800.0},{"date":"2021-03-17","close":19300.0},{"date":"2021-03-18","close":19300.0},{"date":"2021-03-19","close":19100.0},{"date":"2021-03-22","close":19800.0},{"date":"2021-03-23","close":20050.0},{"date":"2021-03-24","close":19800.0},{"date":"2021-03-25","close":17900.0},{"date":"2021-03-26","close":19250.0},{"date":"2021-03-29","close":22000.0},{"date":"2021-03-30","close":20900.0},{"date":"2021-03-31","close":25550.0},{"date":"2021-04-01","close":23700.0},{"date":"2021-04-02","close":24750.0},{"date":"2021-04-05","close":24150.0},{"date":"2021-04-06","close":23300.0},{"date":"2021-04-07","close":23400.0},{"date":"2021-04-08","close":23850.0},{"date":"2021-04-09","close":23950.0},{"date":"2021-04-12","close":24400.0},{"date":"2021-04-13","close":27850.0},{"date":"2021-04-14","close":26850.0},{"date":"2021-04-15","close":28950.0},{"date":"2021-04-16","close":28500.0},{"date":"2021-04-19","close":28650.0},{"date":"2021-04-20","close":28100.0},{"date":"2021-04-21","close":28850.0},{"date":"2021-04-22","close":32250.0},{"date":"2021-04-23","close":31250.0},{"date":"2021-04-26","close":30400.0},{"date":"2021-04-27","close":30250.0},{"date":"2021-04-28","close":30350.0},{"date":"2021-04-29","close":30900.0},{"date":"2021-04-30","close":28950.0},{"date":"2021-05-03","close":27000.0},{"date":"2021-05-04","close":26050.0},{"date":"2021-05-06","close":24400.0},{"date":"2021-05-07","close":24650.0},{"date":"2021-05-10","close":25650.0},{"date":"2021-05-11","close":24800.0},{"date":"2021-05-12","close":24500.0},{"date":"2021-05-13","close":23050.0},{"date":"2021-05-14","close":23400.0},{"date":"2021-05-17","close":23400.0},{"date":"2021-05-18","close":23650.0},{"date":"2021-05-20","close":23100.0},{"date":"2021-05-21","close":24000.0},{"date":"2021-05-24","close":21950.0},{"date":"2021-05-25","close":21950.0},{"date":"2021-05-26","close":22350.0},{"date":"2021-05-27","close":22350.0},{"date":"2021-05-28","close":22850.0},{"date":"2021-05-31","close":22600.0},{"date":"2021-06-01","close":22200.0},{"date":"2021-06-02","close":21450.0},{"date":"2021-06-03","close":21800.0},{"date":"2021-06-04","close":22600.0},{"date":"2021-06-07","close":22750.0},{"date":"2021-06-08","close":21950.0},{"date":"2021-06-09","close":22600.0},{"date":"2021-06-10","close":23150.0},{"date":"2021-06-11","close":21850.0},{"date":"2021-06-14","close":21500.0},{"date":"2021-06-15","close":21000.0},{"date":"2021-06-16","close":20800.0},{"date":"2021-06-17","close":20650.0},{"date":"2021-06-18","close":21000.0},{"date":"2021-06-21","close":20950.0},{"date":"2021-06-22","close":21100.0},{"date":"2021-06-23","close":21850.0},{"date":"2021-06-24","close":21150.0},{"date":"2021-06-25","close":21200.0},{"date":"2021-06-28","close":21850.0},{"date":"2021-06-29","close":21400.0},{"date":"2021-06-30","close":21400.0},{"date":"2021-07-01","close":21800.0},{"date":"2021-07-02","close":21850.0},{"date":"2021-07-05","close":22500.0},{"date":"2021-07-06","close":21850.0},{"date":"2021-07-07","close":21800.0},{"date":"2021-07-08","close":21250.0},{"date":"2021-07-09","close":21250.0},{"date":"2021-07-12","close":20900.0},{"date":"2021-07-13","close":20800.0},{"date":"2021-07-14","close":20600.0},{"date":"2021-07-15","close":20450.0},{"date":"2021-07-16","close":20150.0},{"date":"2021-07-19","close":20150.0},{"date":"2021-07-20","close":19800.0},{"date":"2021-07-21","close":19550.0},{"date":"2021-07-22","close":19700.0},{"date":"2021-07-23","close":19650.0},{"date":"2021-07-26","close":19250.0},{"date":"2021-07-27","close":19200.0},{"date":"2021-07-28","close":18950.0},{"date":"2021-07-29","close":19100.0},{"date":"2021-07-30","close":18850.0},{"date":"2021-08-02","close":19700.0},{"date":"2021-08-03","close":19100.0},{"date":"2021-08-04","close":19450.0},{"date":"2021-08-05","close":20400.0},{"date":"2021-08-06","close":20300.0},{"date":"2021-08-09","close":19500.0},{"date":"2021-08-10","close":19700.0},{"date":"2021-08-11","close":19900.0},{"date":"2021-08-12","close":19650.0},{"date":"2021-08-13","close":19100.0},{"date":"2021-08-17","close":18450.0},{"date":"2021-08-18","close":18450.0},{"date":"2021-08-19","close":17600.0},{"date":"2021-08-20","close":17650.0},{"date":"2021-08-23","close":17900.0},{"date":"2021-08-24","close":19350.0},{"date":"2021-08-25","close":19550.0},{"date":"2021-08-26","close":19900.0},{"date":"2021-08-27","close":19300.0},{"date":"2021-08-30","close":19550.0},{"date":"2021-08-31","close":19150.0},{"date":"2021-09-01","close":19600.0},{"date":"2021-09-02","close":19350.0},{"date":"2021-09-03","close":19600.0},{"date":"2021-09-06","close":19350.0},{"date":"2021-09-07","close":18900.0},{"date":"2021-09-08","close":18300.0},{"date":"2021-09-09","close":18000.0},{"date":"2021-09-10","close":18100.0},{"date":"2021-09-13","close":17650.0},{"date":"2021-09-14","close":17600.0},{"date":"2021-09-15","close":17800.0},{"date":"2021-09-16","close":17650.0},{"date":"2021-09-17","close":17700.0},{"date":"2021-09-23","close":17400.0},{"date":"2021-09-24","close":17300.0},{"date":"2021-09-27","close":16950.0},{"date":"2021-09-28","close":16550.0},{"date":"2021-09-29","close":16600.0},{"date":"2021-09-30","close":17000.0},{"date":"2021-10-01","close":16250.0},{"date":"2021-10-05","close":15550.0},{"date":"2021-10-06","close":14950.0},{"date":"2021-10-07","close":16600.0},{"date":"2021-10-08","close":16550.0},{"date":"2021-10-12","close":16450.0},{"date":"2021-10-13","close":16500.0},{"date":"2021-10-14","close":16850.0},{"date":"2021-10-15","close":16600.0},{"date":"2021-10-18","close":16300.0},{"date":"2021-10-19","close":16350.0},{"date":"2021-10-20","close":16300.0},{"date":"2021-10-21","close":15950.0},{"date":"2021-10-22","close":15750.0},{"date":"2021-10-25","close":16250.0},{"date":"2021-10-26","close":17250.0},{"date":"2021-10-27","close":17100.0},{"date":"2021-10-28","close":17900.0},{"date":"2021-10-29","close":16500.0},{"date":"2021-11-01","close":15850.0},{"date":"2021-11-02","close":16000.0},{"date":"2021-11-03","close":16100.0},{"date":"2021-11-04","close":15850.0},{"date":"2021-11-05","close":15600.0},{"date":"2021-11-08","close":15300.0},{"date":"2021-11-09","close":14700.0},{"date":"2021-11-10","close":14300.0},{"date":"2021-11-11","close":14100.0},{"date":"2021-11-12","close":14500.0},{"date":"2021-11-15","close":15500.0},{"date":"2021-11-16","close":15350.0},{"date":"2021-11-17","close":14850.0},{"date":"2021-11-18","close":14550.0},{"date":"2021-11-19","close":14800.0},{"date":"2021-11-22","close":14850.0},{"date":"2021-11-23","close":15100.0},{"date":"2021-11-24","close":15150.0},{"date":"2021-11-25","close":14700.0},{"date":"2021-11-26","close":15550.0},{"date":"2021-11-29","close":15650.0},{"date":"2021-11-30","close":15550.0},{"date":"2021-12-01","close":15650.0},{"date":"2021-12-02","close":15800.0},{"date":"2021-12-03","close":15850.0},{"date":"2021-12-06","close":15900.0},{"date":"2021-12-07","close":16400.0},{"date":"2021-12-08","close":16350.0},{"date":"2021-12-09","close":16600.0},{"date":"2021-12-10","close":16500.0},{"date":"2021-12-13","close":15850.0},{"date":"2021-12-14","close":16050.0},{"date":"2021-12-15","close":16300.0},{"date":"2021-12-16","close":16150.0},{"date":"2021-12-17","close":15500.0},{"date":"2021-12-20","close":15150.0},{"date":"2021-12-21","close":15200.0},{"date":"2021-12-22","close":15000.0},{"date":"2021-12-23","close":15000.0},{"date":"2021-12-24","close":14800.0},{"date":"2021-12-27","close":15250.0},{"date":"2021-12-28","close":15400.0},{"date":"2021-12-29","close":15500.0},{"date":"2021-12-30","close":15200.0},{"date":"2022-01-03","close":15350.0},{"date":"2022-01-04","close":15500.0},{"date":"2022-01-05","close":15050.0},{"date":"2022-01-06","close":14500.0},{"date":"2022-01-07","close":14650.0},{"date":"2022-01-10","close":14250.0},{"date":"2022-01-11","close":14100.0},{"date":"2022-01-12","close":14650.0},{"date":"2022-01-13","close":14300.0},{"date":"2022-01-14","close":14100.0},{"date":"2022-01-17","close":13450.0},{"date":"2022-01-18","close":13400.0},{"date":"2022-01-19","close":13250.0},{"date":"2022-01-20","close":13650.0},{"date":"2022-01-21","close":13750.0},{"date":"2022-01-24","close":13800.0},{"date":"2022-01-25","close":13300.0},{"date":"2022-01-26","close":12900.0},{"date":"2022-01-27","close":12250.0},{"date":"2022-01-28","close":14300.0},{"date":"2022-02-03","close":14300.0},{"date":"2022-02-04","close":13850.0},{"date":"2022-02-07","close":13650.0},{"date":"2022-02-08","close":13650.0},{"date":"2022-02-09","close":13650.0},{"date":"2022-02-10","close":13400.0},{"date":"2022-02-11","close":12950.0},{"date":"2022-02-14","close":12650.0},{"date":"2022-02-15","close":12400.0},{"date":"2022-02-16","close":13100.0},{"date":"2022-02-17","close":12850.0},{"date":"2022-02-18","close":13150.0},{"date":"2022-02-21","close":13150.0},{"date":"2022-02-22","close":12650.0},{"date":"2022-02-23","close":12800.0},{"date":"2022-02-24","close":12200.0},{"date":"2022-02-25","close":13300.0},{"date":"2022-02-28","close":13300.0},{"date":"2022-03-02","close":14200.0},{"date":"2022-03-03","close":15350.0},{"date":"2022-03-04","close":15350.0},{"date":"2022-03-07","close":15450.0},{"date":"2022-03-08","close":15100.0},{"date":"2022-03-10","close":15100.0},{"date":"2022-03-11","close":15100.0},{"date":"2022-03-14","close":14700.0},{"date":"2022-03-15","close":14850.0},{"date":"2022-03-16","close":15300.0},{"date":"2022-03-17","close":15950.0},{"date":"2022-03-18","close":15500.0},{"date":"2022-03-21","close":15500.0},{"date":"2022-03-22","close":15350.0},{"date":"2022-03-23","close":15550.0},{"date":"2022-03-24","close":15850.0},{"date":"2022-03-25","close":16200.0},{"date":"2022-03-28","close":15450.0},{"date":"2022-03-29","close":16250.0},{"date":"2022-03-30","close":16300.0},{"date":"2022-03-31","close":16050.0},{"date":"2022-04-01","close":15900.0},{"date":"2022-04-04","close":16700.0},{"date":"2022-04-05","close":16400.0},{"date":"2022-04-06","close":16150.0},{"date":"2022-04-07","close":17250.0},{"date":"2022-04-08","close":15500.0},{"date":"2022-04-11","close":14900.0},{"date":"2022-04-12","close":15050.0},{"date":"2022-04-13","close":15300.0},{"date":"2022-04-14","close":15250.0},{"date":"2022-04-15","close":15550.0},{"date":"2022-04-18","close":15050.0},{"date":"2022-04-19","close":16300.0},{"date":"2022-04-20","close":16350.0},{"date":"2022-04-21","close":16000.0},{"date":"2022-04-22","close":16050.0},{"date":"2022-04-25","close":15250.0},{"date":"2022-04-26","close":15400.0},{"date":"2022-04-27","close":15200.0},{"date":"2022-04-28","close":15100.0},{"date":"2022-04-29","close":15600.0},{"date":"2022-05-02","close":15600.0},{"date":"2022-05-03","close":15200.0},{"date":"2022-05-04","close":15000.0},{"date":"2022-05-06","close":15050.0},{"date":"2022-05-09","close":14350.0},{"date":"2022-05-10","close":14050.0},{"date":"2022-05-11","close":14550.0},{"date":"2022-05-12","close":13900.0},{"date":"2022-05-13","close":14050.0},{"date":"2022-05-16","close":14100.0},{"date":"2022-05-17","close":14050.0},{"date":"2022-05-18","close":13750.0},{"date":"2022-05-19","close":13400.0},{"date":"2022-05-20","close":13950.0},{"date":"2022-05-23","close":14150.0},{"date":"2022-05-24","close":13750.0},{"date":"2022-05-25","close":14050.0},{"date":"2022-05-26","close":13950.0},{"date":"2022-05-27","close":13950.0},{"date":"2022-05-30","close":14300.0},{"date":"2022-05-31","close":14250.0},{"date":"2022-06-02","close":14200.0},{"date":"2022-06-03","close":14550.0},{"date":"2022-06-07","close":14000.0},{"date":"2022-06-08","close":13900.0},{"date":"2022-06-09","close":14000.0},{"date":"2022-06-10","close":13900.0},{"date":"2022-06-13","close":12650.0},{"date":"2022-06-14","close":12950.0},{"date":"2022-06-15","close":12500.0},{"date":"2022-06-16","close":12500.0},{"date":"2022-06-17","close":12550.0},{"date":"2022-06-20","close":12400.0},{"date":"2022-06-21","close":12550.0},{"date":"2022-06-22","close":12050.0},{"date":"2022-06-23","close":11450.0},{"date":"2022-06-24","close":12600.0},{"date":"2022-06-27","close":13100.0},{"date":"2022-06-28","close":12950.0},{"date":"2022-06-29","close":12950.0},{"date":"2022-06-30","close":12900.0},{"date":"2022-07-01","close":13050.0},{"date":"2022-07-04","close":13650.0},{"date":"2022-07-05","close":14950.0},{"date":"2022-07-06","close":14900.0},{"date":"2022-07-07","close":15150.0},{"date":"2022-07-08","close":15100.0},{"date":"2022-07-11","close":15200.0},{"date":"2022-07-12","close":15100.0},{"date":"2022-07-13","close":15500.0},{"date":"2022-07-14","close":15350.0},{"date":"2022-07-15","close":15150.0},{"date":"2022-07-18","close":15150.0},{"date":"2022-07-19","close":15400.0},{"date":"2022-07-20","close":15750.0},{"date":"2022-07-21","close":14950.0},{"date":"2022-07-22","close":14750.0},{"date":"2022-07-25","close":14600.0},{"date":"2022-07-26","close":14500.0},{"date":"2022-07-27","close":14500.0},{"date":"2022-07-28","close":14350.0},{"date":"2022-07-29","close":14350.0},{"date":"2022-08-01","close":14200.0},{"date":"2022-08-02","close":14100.0},{"date":"2022-08-03","close":14500.0},{"date":"2022-08-04","close":15400.0},{"date":"2022-08-05","close":15300.0},{"date":"2022-08-08","close":15300.0},{"date":"2022-08-09","close":15300.0},{"date":"2022-08-10","close":15100.0},{"date":"2022-08-11","close":15550.0},{"date":"2022-08-12","close":15500.0},{"date":"2022-08-16","close":15650.0},{"date":"2022-08-17","close":15050.0},{"date":"2022-08-18","close":14950.0},{"date":"2022-08-19","close":14700.0},{"date":"2022-08-22","close":14700.0},{"date":"2022-08-23","close":14550.0},{"date":"2022-08-24","close":14850.0},{"date":"2022-08-25","close":15200.0},{"date":"2022-08-26","close":15050.0},{"date":"2022-08-29","close":14300.0},{"date":"2022-08-30","close":14850.0},{"date":"2022-08-31","close":14950.0},{"date":"2022-09-01","close":14200.0},{"date":"2022-09-02","close":14000.0},{"date":"2022-09-05","close":13950.0},{"date":"2022-09-06","close":13900.0},{"date":"2022-09-07","close":13350.0},{"date":"2022-09-08","close":13600.0},{"date":"2022-09-13","close":14100.0},{"date":"2022-09-14","close":13450.0},{"date":"2022-09-15","close":13250.0},{"date":"2022-09-16","close":12950.0},{"date":"2022-09-19","close":12800.0},{"date":"2022-09-20","close":12850.0},{"date":"2022-09-21","close":12450.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":11850.0},{"date":"2022-09-26","close":11400.0},{"date":"2022-09-27","close":11300.0},{"date":"2022-09-28","close":11400.0},{"date":"2022-09-29","close":11500.0},{"date":"2022-09-30","close":11700.0},{"date":"2022-10-04","close":11950.0},{"date":"2022-10-05","close":11300.0},{"date":"2022-10-06","close":11600.0},{"date":"2022-10-07","close":11300.0},{"date":"2022-10-11","close":10650.0},{"date":"2022-10-12","close":10900.0},{"date":"2022-10-13","close":10400.0},{"date":"2022-10-14","close":11150.0},{"date":"2022-10-17","close":10850.0},{"date":"2022-10-18","close":11400.0},{"date":"2022-10-19","close":11100.0},{"date":"2022-10-20","close":10900.0},{"date":"2022-10-21","close":10800.0},{"date":"2022-10-24","close":11250.0},{"date":"2022-10-25","close":11100.0},{"date":"2022-10-26","close":11150.0},{"date":"2022-10-27","close":11250.0},{"date":"2022-10-28","close":11000.0},{"date":"2022-10-31","close":11150.0},{"date":"2022-11-01","close":11400.0},{"date":"2022-11-02","close":11450.0},{"date":"2022-11-03","close":11150.0},{"date":"2022-11-04","close":10850.0},{"date":"2022-11-07","close":11150.0},{"date":"2022-11-08","close":11500.0},{"date":"2022-11-09","close":11250.0},{"date":"2022-11-10","close":11150.0},{"date":"2022-11-11","close":11600.0},{"date":"2022-11-14","close":11500.0},{"date":"2022-11-15","close":12150.0},{"date":"2022-11-16","close":12150.0},{"date":"2022-11-17","close":11750.0},{"date":"2022-11-18","close":11700.0},{"date":"2022-11-21","close":11200.0},{"date":"2022-11-22","close":11150.0},{"date":"2022-11-23","close":11250.0},{"date":"2022-11-24","close":11450.0},{"date":"2022-11-25","close":11200.0},{"date":"2022-11-28","close":10800.0},{"date":"2022-11-29","close":11050.0},{"date":"2022-11-30","close":11000.0},{"date":"2022-12-01","close":11550.0},{"date":"2022-12-02","close":11450.0},{"date":"2022-12-05","close":11900.0},{"date":"2022-12-06","close":11800.0},{"date":"2022-12-07","close":11650.0},{"date":"2022-12-08","close":11700.0},{"date":"2022-12-09","close":12050.0},{"date":"2022-12-12","close":11700.0},{"date":"2022-12-13","close":12200.0},{"date":"2022-12-14","close":12200.0},{"date":"2022-12-15","close":12200.0},{"date":"2022-12-16","close":11950.0},{"date":"2022-12-19","close":11900.0},{"date":"2022-12-20","close":11650.0},{"date":"2022-12-21","close":11950.0},{"date":"2022-12-22","close":12050.0},{"date":"2022-12-23","close":11550.0},{"date":"2022-12-26","close":11800.0},{"date":"2022-12-27","close":12100.0},{"date":"2022-12-28","close":11950.0},{"date":"2022-12-29","close":11550.0},{"date":"2023-01-02","close":11300.0},{"date":"2023-01-03","close":11100.0},{"date":"2023-01-04","close":11200.0},{"date":"2023-01-05","close":10900.0},{"date":"2023-01-06","close":11100.0},{"date":"2023-01-09","close":11350.0},{"date":"2023-01-10","close":11100.0},{"date":"2023-01-11","close":11250.0},{"date":"2023-01-12","close":11050.0},{"date":"2023-01-13","close":11050.0},{"date":"2023-01-16","close":11050.0},{"date":"2023-01-17","close":10700.0},{"date":"2023-01-18","close":10700.0},{"date":"2023-01-19","close":10600.0},{"date":"2023-01-20","close":10650.0},{"date":"2023-01-25","close":10740.0},{"date":"2023-01-26","close":10710.0},{"date":"2023-01-27","close":10670.0},{"date":"2023-01-30","close":10510.0},{"date":"2023-01-31","close":10270.0},{"date":"2023-02-01","close":10810.0},{"date":"2023-02-02","close":11030.0},{"date":"2023-02-03","close":11030.0},{"date":"2023-02-06","close":11030.0},{"date":"2023-02-07","close":11060.0},{"date":"2023-02-08","close":11160.0},{"date":"2023-02-09","close":11230.0},{"date":"2023-02-10","close":10970.0},{"date":"2023-02-13","close":10920.0},{"date":"2023-02-14","close":11010.0},{"date":"2023-02-15","close":10590.0},{"date":"2023-02-16","close":11100.0},{"date":"2023-02-17","close":10810.0},{"date":"2023-02-20","close":11220.0},{"date":"2023-02-21","close":11070.0},{"date":"2023-02-22","close":10770.0},{"date":"2023-02-23","close":10770.0},{"date":"2023-02-24","close":10600.0},{"date":"2023-02-27","close":10390.0},{"date":"2023-02-28","close":10580.0},{"date":"2023-03-02","close":10480.0},{"date":"2023-03-03","close":10700.0},{"date":"2023-03-06","close":10550.0},{"date":"2023-03-07","close":10670.0},{"date":"2023-03-08","close":10310.0},{"date":"2023-03-09","close":10350.0},{"date":"2023-03-10","close":9990.0},{"date":"2023-03-13","close":9930.0},{"date":"2023-03-14","close":9260.0},{"date":"2023-03-15","close":9340.0},{"date":"2023-03-16","close":9270.0},{"date":"2023-03-17","close":9800.0},{"date":"2023-03-20","close":9810.0},{"date":"2023-03-21","close":9610.0},{"date":"2023-03-22","close":9570.0},{"date":"2023-03-23","close":9290.0},{"date":"2023-03-24","close":9380.0},{"date":"2023-03-27","close":9450.0},{"date":"2023-03-28","close":9430.0},{"date":"2023-03-29","close":9300.0},{"date":"2023-03-30","close":9520.0},{"date":"2023-03-31","close":9450.0},{"date":"2023-04-03","close":9360.0},{"date":"2023-04-04","close":9680.0},{"date":"2023-04-05","close":10000.0},{"date":"2023-04-06","close":9760.0},{"date":"2023-04-07","close":9830.0},{"date":"2023-04-10","close":9600.0},{"date":"2023-04-11","close":9820.0},{"date":"2023-04-12","close":10040.0},{"date":"2023-04-13","close":10230.0},{"date":"2023-04-14","close":10540.0},{"date":"2023-04-17","close":10190.0},{"date":"2023-04-18","close":9990.0},{"date":"2023-04-19","close":9860.0},{"date":"2023-04-20","close":9460.0},{"date":"2023-04-21","close":9390.0},{"date":"2023-04-24","close":9180.0},{"date":"2023-04-25","close":9230.0},{"date":"2023-04-26","close":9280.0},{"date":"2023-04-27","close":9200.0},{"date":"2023-04-28","close":9300.0},{"date":"2023-05-02","close":9450.0},{"date":"2023-05-03","close":9350.0},{"date":"2023-05-04","close":10200.0},{"date":"2023-05-08","close":10770.0},{"date":"2023-05-09","close":11170.0},{"date":"2023-05-10","close":10960.0},{"date":"2023-05-11","close":11000.0},{"date":"2023-05-12","close":10680.0},{"date":"2023-05-15","close":10660.0},{"date":"2023-05-16","close":10670.0},{"date":"2023-05-17","close":10880.0},{"date":"2023-05-18","close":10800.0},{"date":"2023-05-19","close":11280.0},{"date":"2023-05-22","close":11800.0},{"date":"2023-05-23","close":11600.0},{"date":"2023-05-24","close":11380.0},{"date":"2023-05-25","close":11200.0},{"date":"2023-05-26","close":11130.0},{"date":"2023-05-30","close":11100.0},{"date":"2023-05-31","close":10970.0},{"date":"2023-06-01","close":11140.0},{"date":"2023-06-02","close":10850.0},{"date":"2023-06-05","close":11030.0},{"date":"2023-06-07","close":10920.0},{"date":"2023-06-08","close":11200.0},{"date":"2023-06-09","close":11130.0},{"date":"2023-06-12","close":11050.0},{"date":"2023-06-13","close":11220.0},{"date":"2023-06-14","close":10930.0},{"date":"2023-06-15","close":10590.0},{"date":"2023-06-16","close":10700.0},{"date":"2023-06-19","close":10640.0},{"date":"2023-06-20","close":10820.0},{"date":"2023-06-21","close":10540.0},{"date":"2023-06-22","close":10450.0},{"date":"2023-06-23","close":10460.0},{"date":"2023-06-26","close":10610.0},{"date":"2023-06-27","close":10420.0},{"date":"2023-06-28","close":10330.0},{"date":"2023-06-29","close":10350.0},{"date":"2023-06-30","close":10360.0},{"date":"2023-07-03","close":10300.0},{"date":"2023-07-04","close":10140.0},{"date":"2023-07-05","close":10060.0},{"date":"2023-07-06","close":9880.0},{"date":"2023-07-07","close":9760.0},{"date":"2023-07-10","close":9620.0},{"date":"2023-07-11","close":9720.0},{"date":"2023-07-12","close":9850.0},{"date":"2023-07-13","close":10040.0},{"date":"2023-07-14","close":10010.0},{"date":"2023-07-17","close":10040.0},{"date":"2023-07-18","close":9910.0},{"date":"2023-07-19","close":9980.0},{"date":"2023-07-20","close":10200.0},{"date":"2023-07-21","close":10270.0},{"date":"2023-07-24","close":10130.0},{"date":"2023-07-25","close":9840.0},{"date":"2023-07-26","close":9460.0},{"date":"2023-07-27","close":9850.0},{"date":"2023-07-28","close":9790.0},{"date":"2023-07-31","close":10020.0},{"date":"2023-08-01","close":10120.0},{"date":"2023-08-02","close":9900.0},{"date":"2023-08-03","close":10220.0},{"date":"2023-08-04","close":10170.0},{"date":"2023-08-07","close":10110.0},{"date":"2023-08-08","close":10040.0},{"date":"2023-08-09","close":10530.0},{"date":"2023-08-10","close":10680.0},{"date":"2023-08-11","close":10680.0},{"date":"2023-08-14","close":9800.0},{"date":"2023-08-16","close":9540.0},{"date":"2023-08-17","close":9250.0},{"date":"2023-08-18","close":9110.0},{"date":"2023-08-21","close":9030.0},{"date":"2023-08-22","close":8950.0},{"date":"2023-08-23","close":8950.0},{"date":"2023-08-24","close":9020.0},{"date":"2023-08-25","close":8890.0},{"date":"2023-08-28","close":8830.0},{"date":"2023-08-29","close":9030.0},{"date":"2023-08-30","close":9040.0},{"date":"2023-08-31","close":8860.0},{"date":"2023-09-01","close":8810.0},{"date":"2023-09-04","close":8780.0},{"date":"2023-09-05","close":8920.0},{"date":"2023-09-06","close":8850.0},{"date":"2023-09-07","close":8740.0},{"date":"2023-09-08","close":8810.0},{"date":"2023-09-11","close":9130.0},{"date":"2023-09-12","close":8940.0},{"date":"2023-09-13","close":8900.0},{"date":"2023-09-14","close":8850.0},{"date":"2023-09-15","close":8900.0},{"date":"2023-09-18","close":8880.0},{"date":"2023-09-19","close":8760.0},{"date":"2023-09-20","close":8500.0},{"date":"2023-09-21","close":8240.0},{"date":"2023-09-22","close":8080.0},{"date":"2023-09-25","close":8050.0},{"date":"2023-09-26","close":8070.0},{"date":"2023-09-27","close":8110.0},{"date":"2023-10-04","close":7650.0},{"date":"2023-10-05","close":7670.0},{"date":"2023-10-06","close":8000.0},{"date":"2023-10-10","close":7730.0},{"date":"2023-10-11","close":7920.0},{"date":"2023-10-12","close":7930.0},{"date":"2023-10-13","close":8100.0},{"date":"2023-10-16","close":7800.0},{"date":"2023-10-17","close":7800.0},{"date":"2023-10-18","close":7700.0},{"date":"2023-10-19","close":7570.0},{"date":"2023-10-20","close":7280.0},{"date":"2023-10-23","close":7310.0},{"date":"2023-10-24","close":7660.0},{"date":"2023-10-25","close":7530.0},{"date":"2023-10-26","close":7340.0},{"date":"2023-10-27","close":7330.0},{"date":"2023-10-30","close":7410.0},{"date":"2023-10-31","close":7380.0},{"date":"2023-11-01","close":7380.0},{"date":"2023-11-02","close":7570.0},{"date":"2023-11-03","close":7770.0},{"date":"2023-11-06","close":8110.0},{"date":"2023-11-07","close":8050.0},{"date":"2023-11-08","close":8060.0},{"date":"2023-11-09","close":7990.0},{"date":"2023-11-10","close":7900.0},{"date":"2023-11-13","close":7790.0},{"date":"2023-11-14","close":7820.0},{"date":"2023-11-15","close":7970.0},{"date":"2023-11-16","close":7980.0},{"date":"2023-11-17","close":7950.0},{"date":"2023-11-20","close":8050.0},{"date":"2023-11-21","close":8110.0},{"date":"2023-11-22","close":8020.0},{"date":"2023-11-23","close":8110.0},{"date":"2023-11-24","close":8050.0},{"date":"2023-11-27","close":8040.0},{"date":"2023-11-28","close":8020.0},{"date":"2023-11-29","close":7980.0},{"date":"2023-11-30","close":7850.0},{"date":"2023-12-01","close":7910.0},{"date":"2023-12-04","close":7810.0},{"date":"2023-12-05","close":8090.0},{"date":"2023-12-06","close":8020.0},{"date":"2023-12-07","close":8120.0},{"date":"2023-12-08","close":8120.0},{"date":"2023-12-11","close":8110.0},{"date":"2023-12-12","close":8100.0},{"date":"2023-12-13","close":8040.0},{"date":"2023-12-14","close":8110.0},{"date":"2023-12-15","close":8030.0},{"date":"2023-12-18","close":8150.0},{"date":"2023-12-19","close":8640.0},{"date":"2023-12-20","close":8520.0},{"date":"2023-12-21","close":8490.0},{"date":"2023-12-22","close":8670.0},{"date":"2023-12-26","close":8640.0},{"date":"2023-12-27","close":8740.0},{"date":"2023-12-28","close":8950.0},{"date":"2024-01-02","close":9370.0},{"date":"2024-01-03","close":9400.0},{"date":"2024-01-04","close":9020.0},{"date":"2024-01-05","close":8830.0},{"date":"2024-01-08","close":8690.0},{"date":"2024-01-09","close":8780.0},{"date":"2024-01-10","close":8640.0},{"date":"2024-01-11","close":8710.0},{"date":"2024-01-12","close":8520.0},{"date":"2024-01-15","close":8260.0},{"date":"2024-01-16","close":8350.0},{"date":"2024-01-17","close":8260.0},{"date":"2024-01-18","close":8350.0},{"date":"2024-01-19","close":8280.0},{"date":"2024-01-22","close":8310.0},{"date":"2024-01-23","close":8360.0},{"date":"2024-01-24","close":8420.0},{"date":"2024-01-25","close":8260.0},{"date":"2024-01-26","close":8310.0},{"date":"2024-01-29","close":9680.0},{"date":"2024-01-30","close":9970.0},{"date":"2024-01-31","close":10270.0},{"date":"2024-02-01","close":10100.0},{"date":"2024-02-02","close":10230.0},{"date":"2024-02-05","close":10790.0},{"date":"2024-02-06","close":11340.0},{"date":"2024-02-07","close":11330.0},{"date":"2024-02-08","close":11320.0},{"date":"2024-02-13","close":12380.0},{"date":"2024-02-14","close":12170.0},{"date":"2024-02-15","close":11350.0},{"date":"2024-02-16","close":11290.0},{"date":"2024-02-19","close":11050.0},{"date":"2024-02-20","close":10770.0},{"date":"2024-02-21","close":10950.0},{"date":"2024-02-22","close":11330.0},{"date":"2024-02-23","close":11360.0},{"date":"2024-02-26","close":11420.0},{"date":"2024-02-27","close":11150.0},{"date":"2024-02-28","close":11250.0},{"date":"2024-02-29","close":10930.0},{"date":"2024-03-04","close":10810.0},{"date":"2024-03-05","close":10880.0},{"date":"2024-03-06","close":11050.0},{"date":"2024-03-07","close":10970.0},{"date":"2024-03-08","close":13690.0},{"date":"2024-03-11","close":14900.0},{"date":"2024-03-12","close":14960.0},{"date":"2024-03-13","close":14690.0},{"date":"2024-03-14","close":16300.0},{"date":"2024-03-15","close":16460.0},{"date":"2024-03-18","close":17750.0},{"date":"2024-03-19","close":16900.0},{"date":"2024-03-20","close":15760.0},{"date":"2024-03-21","close":16010.0},{"date":"2024-03-22","close":15250.0},{"date":"2024-03-25","close":14980.0},{"date":"2024-03-26","close":14570.0},{"date":"2024-03-27","close":14370.0},{"date":"2024-03-28","close":16200.0},{"date":"2024-03-29","close":15530.0},{"date":"2024-04-01","close":15170.0},{"date":"2024-04-02","close":13600.0},{"date":"2024-04-03","close":13740.0},{"date":"2024-04-04","close":13570.0},{"date":"2024-04-05","close":13150.0},{"date":"2024-04-08","close":12690.0},{"date":"2024-04-09","close":12620.0},{"date":"2024-04-11","close":12190.0},{"date":"2024-04-12","close":13600.0},{"date":"2024-04-15","close":13220.0},{"date":"2024-04-16","close":12830.0},{"date":"2024-04-17","close":12510.0},{"date":"2024-04-18","close":14690.0},{"date":"2024-04-19","close":13960.0},{"date":"2024-04-22","close":14090.0},{"date":"2024-04-23","close":14700.0},{"date":"2024-04-24","close":14250.0},{"date":"2024-04-25","close":13590.0},{"date":"2024-04-26","close":13490.0},{"date":"2024-04-29","close":14240.0},{"date":"2024-04-30","close":14010.0},{"date":"2024-05-02","close":13810.0},{"date":"2024-05-03","close":13430.0},{"date":"2024-05-07","close":16000.0},{"date":"2024-05-08","close":15480.0},{"date":"2024-05-09","close":14900.0},{"date":"2024-05-10","close":15000.0},{"date":"2024-05-13","close":14080.0},{"date":"2024-05-14","close":15660.0},{"date":"2024-05-16","close":16130.0},{"date":"2024-05-17","close":16060.0},{"date":"2024-05-20","close":15610.0},{"date":"2024-05-21","close":15150.0},{"date":"2024-05-22","close":14800.0},{"date":"2024-05-23","close":15180.0},{"date":"2024-05-24","close":14450.0},{"date":"2024-05-27","close":13310.0},{"date":"2024-05-28","close":13230.0},{"date":"2024-05-29","close":13260.0},{"date":"2024-05-30","close":12890.0},{"date":"2024-05-31","close":12300.0},{"date":"2024-06-03","close":12840.0},{"date":"2024-06-04","close":13400.0},{"date":"2024-06-05","close":14340.0},{"date":"2024-06-07","close":16020.0},{"date":"2024-06-10","close":15270.0},{"date":"2024-06-11","close":15750.0},{"date":"2024-06-12","close":13160.0},{"date":"2024-06-13","close":14120.0},{"date":"2024-06-14","close":13840.0},{"date":"2024-06-17","close":13840.0},{"date":"2024-06-18","close":15000.0},{"date":"2024-06-19","close":14920.0},{"date":"2024-06-20","close":16060.0},{"date":"2024-06-21","close":15410.0},{"date":"2024-06-24","close":15110.0},{"date":"2024-06-25","close":15150.0},{"date":"2024-06-26","close":14760.0},{"date":"2024-06-27","close":15350.0},{"date":"2024-06-28","close":14850.0},{"date":"2024-07-01","close":16210.0},{"date":"2024-07-02","close":16550.0},{"date":"2024-07-03","close":15960.0},{"date":"2024-07-04","close":15530.0},{"date":"2024-07-05","close":18250.0},{"date":"2024-07-08","close":19850.0},{"date":"2024-07-09","close":20250.0},{"date":"2024-07-10","close":20200.0},{"date":"2024-07-11","close":20900.0},{"date":"2024-07-12","close":20250.0},{"date":"2024-07-15","close":20500.0},{"date":"2024-07-16","close":19400.0},{"date":"2024-07-17","close":18660.0},{"date":"2024-07-18","close":18810.0},{"date":"2024-07-19","close":18900.0},{"date":"2024-07-22","close":20200.0},{"date":"2024-07-23","close":20750.0},{"date":"2024-07-24","close":21150.0},{"date":"2024-07-25","close":19650.0},{"date":"2024-07-26","close":21900.0},{"date":"2024-07-29","close":22050.0},{"date":"2024-07-30","close":21600.0},{"date":"2024-07-31","close":20400.0},{"date":"2024-08-01","close":19680.0},{"date":"2024-08-02","close":18300.0},{"date":"2024-08-05","close":16730.0},{"date":"2024-08-06","close":18510.0},{"date":"2024-08-07","close":21000.0},{"date":"2024-08-08","close":21600.0},{"date":"2024-08-09","close":20800.0},{"date":"2024-08-12","close":21300.0},{"date":"2024-08-13","close":20650.0},{"date":"2024-08-14","close":20400.0},{"date":"2024-08-16","close":22500.0},{"date":"2024-08-19","close":22650.0},{"date":"2024-08-20","close":22700.0},{"date":"2024-08-21","close":23000.0},{"date":"2024-08-22","close":23650.0},{"date":"2024-08-23","close":23550.0},{"date":"2024-08-26","close":23800.0},{"date":"2024-08-27","close":23700.0},{"date":"2024-08-28","close":22200.0},{"date":"2024-08-29","close":21750.0},{"date":"2024-08-30","close":22950.0},{"date":"2024-09-02","close":22900.0},{"date":"2024-09-03","close":20800.0},{"date":"2024-09-04","close":21150.0},{"date":"2024-09-05","close":20400.0},{"date":"2024-09-06","close":20800.0},{"date":"2024-09-09","close":20750.0},{"date":"2024-09-10","close":20650.0},{"date":"2024-09-11","close":19950.0},{"date":"2024-09-12","close":20450.0},{"date":"2024-09-13","close":21600.0},{"date":"2024-09-19","close":27000.0},{"date":"2024-09-20","close":26350.0},{"date":"2024-09-23","close":25650.0},{"date":"2024-09-24","close":26400.0},{"date":"2024-09-25","close":24450.0},{"date":"2024-09-26","close":25300.0},{"date":"2024-09-27","close":23900.0},{"date":"2024-09-30","close":24600.0},{"date":"2024-10-02","close":23750.0},{"date":"2024-10-04","close":25150.0},{"date":"2024-10-07","close":24500.0},{"date":"2024-10-08","close":23800.0},{"date":"2024-10-10","close":24000.0},{"date":"2024-10-11","close":24800.0},{"date":"2024-10-14","close":23950.0},{"date":"2024-10-15","close":23850.0},{"date":"2024-10-16","close":23650.0},{"date":"2024-10-17","close":23300.0},{"date":"2024-10-18","close":23750.0},{"date":"2024-10-21","close":23350.0},{"date":"2024-10-22","close":22450.0},{"date":"2024-10-23","close":21400.0},{"date":"2024-10-24","close":21650.0},{"date":"2024-10-25","close":20600.0},{"date":"2024-10-28","close":20400.0},{"date":"2024-10-29","close":20400.0},{"date":"2024-10-30","close":19750.0},{"date":"2024-10-31","close":20300.0},{"date":"2024-11-01","close":19440.0},{"date":"2024-11-04","close":20450.0},{"date":"2024-11-05","close":20450.0},{"date":"2024-11-06","close":21900.0},{"date":"2024-11-07","close":20750.0},{"date":"2024-11-08","close":20800.0},{"date":"2024-11-11","close":21400.0},{"date":"2024-11-12","close":19800.0},{"date":"2024-11-13","close":18060.0},{"date":"2024-11-14","close":17610.0},{"date":"2024-11-15","close":18500.0},{"date":"2024-11-18","close":17120.0},{"date":"2024-11-19","close":17920.0},{"date":"2024-11-20","close":17400.0},{"date":"2024-11-21","close":16850.0},{"date":"2024-11-22","close":16260.0},{"date":"2024-11-25","close":16900.0},{"date":"2024-11-26","close":16570.0},{"date":"2024-11-27","close":16670.0},{"date":"2024-11-28","close":18100.0},{"date":"2024-11-29","close":17300.0},{"date":"2024-12-02","close":17500.0},{"date":"2024-12-03","close":18120.0},{"date":"2024-12-04","close":17500.0},{"date":"2024-12-05","close":17420.0},{"date":"2024-12-06","close":16550.0},{"date":"2024-12-09","close":14860.0},{"date":"2024-12-10","close":16130.0},{"date":"2024-12-11","close":16480.0},{"date":"2024-12-12","close":17790.0},{"date":"2024-12-13","close":18310.0},{"date":"2024-12-16","close":18360.0},{"date":"2024-12-17","close":18510.0},{"date":"2024-12-18","close":18210.0},{"date":"2024-12-19","close":17510.0},{"date":"2024-12-20","close":16550.0},{"date":"2024-12-23","close":17370.0},{"date":"2024-12-24","close":17600.0},{"date":"2024-12-26","close":17380.0},{"date":"2024-12-27","close":16840.0},{"date":"2024-12-30","close":18340.0},{"date":"2025-01-02","close":17450.0},{"date":"2025-01-03","close":18270.0},{"date":"2025-01-06","close":19100.0},{"date":"2025-01-07","close":20500.0},{"date":"2025-01-08","close":20050.0},{"date":"2025-01-09","close":20350.0},{"date":"2025-01-10","close":20050.0},{"date":"2025-01-13","close":19940.0},{"date":"2025-01-14","close":20050.0},{"date":"2025-01-15","close":19230.0},{"date":"2025-01-16","close":19590.0},{"date":"2025-01-17","close":19620.0},{"date":"2025-01-20","close":19870.0},{"date":"2025-01-21","close":19600.0},{"date":"2025-01-22","close":19760.0},{"date":"2025-01-23","close":20450.0},{"date":"2025-01-24","close":20100.0},{"date":"2025-01-31","close":21850.0},{"date":"2025-02-03","close":22550.0},{"date":"2025-02-04","close":22800.0},{"date":"2025-02-05","close":21700.0},{"date":"2025-02-06","close":22100.0},{"date":"2025-02-07","close":21800.0},{"date":"2025-02-10","close":21900.0},{"date":"2025-02-11","close":20700.0},{"date":"2025-02-12","close":20200.0},{"date":"2025-02-13","close":19800.0},{"date":"2025-02-14","close":19770.0},{"date":"2025-02-17","close":19070.0},{"date":"2025-02-18","close":19460.0},{"date":"2025-02-19","close":17810.0},{"date":"2025-02-20","close":17350.0},{"date":"2025-02-21","close":18100.0},{"date":"2025-02-24","close":17580.0},{"date":"2025-02-25","close":17680.0},{"date":"2025-02-26","close":17670.0},{"date":"2025-02-27","close":17540.0},{"date":"2025-02-28","close":16780.0},{"date":"2025-03-04","close":16960.0},{"date":"2025-03-05","close":16850.0},{"date":"2025-03-06","close":16550.0},{"date":"2025-03-07","close":15460.0},{"date":"2025-03-10","close":16040.0},{"date":"2025-03-11","close":15520.0},{"date":"2025-03-12","close":15270.0},{"date":"2025-03-13","close":15460.0},{"date":"2025-03-14","close":16440.0},{"date":"2025-03-17","close":16580.0},{"date":"2025-03-18","close":16240.0},{"date":"2025-03-19","close":16060.0},{"date":"2025-03-20","close":15350.0},{"date":"2025-03-21","close":15550.0},{"date":"2025-03-24","close":17130.0},{"date":"2025-03-25","close":16940.0},{"date":"2025-03-26","close":16860.0},{"date":"2025-03-27","close":16090.0},{"date":"2025-03-28","close":15410.0},{"date":"2025-03-31","close":14730.0},{"date":"2025-04-01","close":15190.0},{"date":"2025-04-02","close":13790.0},{"date":"2025-04-03","close":14200.0},{"date":"2025-04-04","close":14250.0},{"date":"2025-04-07","close":12890.0},{"date":"2025-04-08","close":14270.0},{"date":"2025-04-09","close":14000.0},{"date":"2025-04-10","close":15310.0},{"date":"2025-04-11","close":15800.0},{"date":"2025-04-14","close":16460.0},{"date":"2025-04-15","close":16420.0},{"date":"2025-04-16","close":15970.0},{"date":"2025-04-17","close":16030.0},{"date":"2025-04-18","close":15970.0},{"date":"2025-04-21","close":15730.0},{"date":"2025-04-22","close":16230.0},{"date":"2025-04-23","close":16420.0},{"date":"2025-04-24","close":16140.0},{"date":"2025-04-25","close":15970.0},{"date":"2025-04-28","close":15800.0},{"date":"2025-04-29","close":15990.0},{"date":"2025-04-30","close":15500.0},{"date":"2025-05-02","close":15730.0},{"date":"2025-05-07","close":15000.0},{"date":"2025-05-08","close":15300.0},{"date":"2025-05-09","close":15050.0},{"date":"2025-05-12","close":14610.0},{"date":"2025-05-13","close":15840.0},{"date":"2025-05-14","close":15670.0},{"date":"2025-05-15","close":17370.0},{"date":"2025-05-16","close":16980.0},{"date":"2025-05-19","close":16240.0},{"date":"2025-05-20","close":16080.0},{"date":"2025-05-21","close":18090.0},{"date":"2025-05-22","close":18930.0},{"date":"2025-05-23","close":18350.0},{"date":"2025-05-26","close":17190.0},{"date":"2025-05-27","close":17160.0},{"date":"2025-05-28","close":16120.0},{"date":"2025-05-29","close":16830.0},{"date":"2025-05-30","close":17530.0},{"date":"2025-06-02","close":18020.0},{"date":"2025-06-04","close":17570.0},{"date":"2025-06-05","close":17190.0},{"date":"2025-06-09","close":17680.0},{"date":"2025-06-10","close":17500.0},{"date":"2025-06-11","close":17500.0},{"date":"2025-06-12","close":17370.0},{"date":"2025-06-13","close":16560.0},{"date":"2025-06-16","close":16740.0},{"date":"2025-06-17","close":16890.0},{"date":"2025-06-18","close":16330.0},{"date":"2025-06-19","close":16020.0},{"date":"2025-06-20","close":17030.0},{"date":"2025-06-23","close":16370.0},{"date":"2025-06-24","close":16350.0},{"date":"2025-06-25","close":16050.0},{"date":"2025-06-26","close":15660.0},{"date":"2025-06-27","close":15480.0},{"date":"2025-06-30","close":16100.0},{"date":"2025-07-01","close":15810.0},{"date":"2025-07-02","close":15890.0},{"date":"2025-07-03","close":16640.0},{"date":"2025-07-04","close":16620.0},{"date":"2025-07-07","close":16520.0},{"date":"2025-07-08","close":16510.0},{"date":"2025-07-09","close":16290.0},{"date":"2025-07-10","close":17300.0},{"date":"2025-07-11","close":16790.0},{"date":"2025-07-14","close":16340.0},{"date":"2025-07-15","close":16500.0},{"date":"2025-07-16","close":16360.0},{"date":"2025-07-17","close":17680.0},{"date":"2025-07-18","close":17710.0},{"date":"2025-07-21","close":17400.0},{"date":"2025-07-22","close":17150.0},{"date":"2025-07-23","close":17190.0},{"date":"2025-07-24","close":18230.0},{"date":"2025-07-25","close":17460.0},{"date":"2025-07-28","close":17040.0},{"date":"2025-07-29","close":17170.0},{"date":"2025-07-30","close":16840.0},{"date":"2025-07-31","close":16690.0},{"date":"2025-08-01","close":15970.0},{"date":"2025-08-04","close":16250.0},{"date":"2025-08-05","close":16360.0},{"date":"2025-08-06","close":16180.0},{"date":"2025-08-07","close":16000.0},{"date":"2025-08-08","close":15880.0},{"date":"2025-08-11","close":16350.0},{"date":"2025-08-12","close":16380.0},{"date":"2025-08-13","close":16630.0},{"date":"2025-08-14","close":16560.0},{"date":"2025-08-18","close":16030.0},{"date":"2025-08-19","close":15190.0},{"date":"2025-08-20","close":14920.0},{"date":"2025-08-21","close":14960.0},{"date":"2025-08-22","close":15250.0},{"date":"2025-08-25","close":15680.0},{"date":"2025-08-26","close":15920.0},{"date":"2025-08-27","close":16180.0},{"date":"2025-08-28","close":16340.0},{"date":"2025-08-29","close":16120.0},{"date":"2025-09-01","close":16090.0},{"date":"2025-09-02","close":16770.0},{"date":"2025-09-03","close":16940.0},{"date":"2025-09-04","close":17380.0},{"date":"2025-09-05","close":17630.0},{"date":"2025-09-08","close":18000.0},{"date":"2025-09-09","close":17690.0},{"date":"2025-09-10","close":17660.0},{"date":"2025-09-11","close":17100.0},{"date":"2025-09-12","close":17140.0},{"date":"2025-09-15","close":16840.0},{"date":"2025-09-16","close":16800.0},{"date":"2025-09-17","close":16530.0},{"date":"2025-09-18","close":16540.0},{"date":"2025-09-19","close":17330.0},{"date":"2025-09-22","close":18490.0},{"date":"2025-09-23","close":17990.0},{"date":"2025-09-24","close":17320.0},{"date":"2025-09-25","close":16980.0},{"date":"2025-09-26","close":16800.0},{"date":"2025-09-29","close":16510.0},{"date":"2025-09-30","close":16340.0},{"date":"2025-10-01","close":16010.0},{"date":"2025-10-02","close":16080.0},{"date":"2025-10-10","close":16120.0},{"date":"2025-10-13","close":16260.0},{"date":"2025-10-14","close":15900.0},{"date":"2025-10-15","close":16270.0},{"date":"2025-10-16","close":16150.0},{"date":"2025-10-17","close":15960.0},{"date":"2025-10-20","close":16300.0},{"date":"2025-10-21","close":16100.0},{"date":"2025-10-22","close":16050.0},{"date":"2025-10-23","close":15770.0},{"date":"2025-10-24","close":15640.0},{"date":"2025-10-27","close":16350.0},{"date":"2025-10-28","close":16330.0},{"date":"2025-10-29","close":16080.0},{"date":"2025-10-30","close":15720.0},{"date":"2025-10-31","close":15920.0},{"date":"2025-11-03","close":15720.0},{"date":"2025-11-04","close":15850.0},{"date":"2025-11-05","close":15420.0},{"date":"2025-11-06","close":15160.0},{"date":"2025-11-07","close":14650.0},{"date":"2025-11-10","close":14860.0},{"date":"2025-11-11","close":14580.0},{"date":"2025-11-12","close":15350.0},{"date":"2025-11-13","close":15440.0},{"date":"2025-11-14","close":15280.0},{"date":"2025-11-17","close":14740.0},{"date":"2025-11-18","close":14030.0},{"date":"2025-11-19","close":13820.0},{"date":"2025-11-20","close":14220.0},{"date":"2025-11-21","close":13820.0},{"date":"2025-11-24","close":13560.0},{"date":"2025-11-25","close":13550.0},{"date":"2025-11-26","close":14050.0},{"date":"2025-11-27","close":14020.0},{"date":"2025-11-28","close":14640.0},{"date":"2025-12-01","close":14720.0},{"date":"2025-12-02","close":14630.0},{"date":"2025-12-03","close":14470.0},{"date":"2025-12-04","close":14370.0},{"date":"2025-12-05","close":14630.0},{"date":"2025-12-08","close":14640.0},{"date":"2025-12-09","close":15210.0},{"date":"2025-12-10","close":15270.0},{"date":"2025-12-11","close":15420.0},{"date":"2025-12-12","close":15410.0},{"date":"2025-12-15","close":15890.0},{"date":"2025-12-16","close":16250.0},{"date":"2025-12-17","close":15590.0},{"date":"2025-12-18","close":15950.0},{"date":"2025-12-19","close":15990.0},{"date":"2025-12-22","close":16060.0},{"date":"2025-12-23","close":15720.0},{"date":"2025-12-24","close":15330.0},{"date":"2025-12-26","close":15150.0},{"date":"2025-12-29","close":15190.0},{"date":"2025-12-30","close":14980.0},{"date":"2026-01-02","close":15500.0},{"date":"2026-01-05","close":15300.0},{"date":"2026-01-06","close":15050.0},{"date":"2026-01-07","close":14560.0},{"date":"2026-01-08","close":14950.0},{"date":"2026-01-09","close":14800.0},{"date":"2026-01-12","close":14550.0},{"date":"2026-01-13","close":14190.0},{"date":"2026-01-14","close":13990.0},{"date":"2026-01-15","close":14050.0},{"date":"2026-01-16","close":13890.0},{"date":"2026-01-19","close":13750.0},{"date":"2026-01-20","close":14070.0},{"date":"2026-01-21","close":13410.0},{"date":"2026-01-22","close":13410.0},{"date":"2026-01-23","close":14340.0},{"date":"2026-01-26","close":15130.0},{"date":"2026-01-27","close":15440.0},{"date":"2026-01-28","close":16170.0},{"date":"2026-01-29","close":16400.0},{"date":"2026-01-30","close":16300.0},{"date":"2026-02-02","close":15560.0},{"date":"2026-02-03","close":15800.0},{"date":"2026-02-04","close":15530.0},{"date":"2026-02-05","close":15100.0},{"date":"2026-02-06","close":14280.0},{"date":"2026-02-09","close":15050.0},{"date":"2026-02-10","close":15150.0},{"date":"2026-02-11","close":15100.0},{"date":"2026-02-12","close":15040.0},{"date":"2026-02-13","close":14690.0},{"date":"2026-02-19","close":15220.0},{"date":"2026-02-20","close":15050.0},{"date":"2026-02-23","close":14990.0},{"date":"2026-02-24","close":15100.0},{"date":"2026-02-25","close":14880.0},{"date":"2026-02-26","close":14930.0},{"date":"2026-02-27","close":15890.0},{"date":"2026-03-03","close":15040.0},{"date":"2026-03-04","close":12820.0},{"date":"2026-03-05","close":13600.0},{"date":"2026-03-06","close":13840.0},{"date":"2026-03-09","close":12990.0},{"date":"2026-03-10","close":13460.0},{"date":"2026-03-11","close":13530.0},{"date":"2026-03-12","close":13170.0},{"date":"2026-03-13","close":13050.0},{"date":"2026-03-16","close":12500.0},{"date":"2026-03-17","close":12220.0},{"date":"2026-03-18","close":13000.0},{"date":"2026-03-19","close":12400.0},{"date":"2026-03-20","close":12570.0},{"date":"2026-03-23","close":11740.0},{"date":"2026-03-24","close":11850.0},{"date":"2026-03-25","close":12000.0},{"date":"2026-03-26","close":11900.0},{"date":"2026-03-27","close":11860.0},{"date":"2026-03-30","close":11350.0},{"date":"2026-03-31","close":11200.0},{"date":"2026-04-01","close":11870.0},{"date":"2026-04-02","close":11170.0},{"date":"2026-04-03","close":10970.0},{"date":"2026-04-06","close":10700.0},{"date":"2026-04-07","close":10820.0},{"date":"2026-04-08","close":11250.0},{"date":"2026-04-09","close":10950.0},{"date":"2026-04-10","close":11130.0},{"date":"2026-04-13","close":10950.0},{"date":"2026-04-14","close":11300.0},{"date":"2026-04-15","close":11720.0},{"date":"2026-04-16","close":11800.0},{"date":"2026-04-17","close":11910.0},{"date":"2026-04-20","close":11620.0},{"date":"2026-04-21","close":11480.0},{"date":"2026-04-22","close":11500.0},{"date":"2026-04-23","close":11530.0},{"date":"2026-04-24","close":11570.0},{"date":"2026-04-27","close":11640.0},{"date":"2026-04-28","close":11570.0},{"date":"2026-04-29","close":11420.0},{"date":"2026-04-30","close":11020.0},{"date":"2026-05-04","close":10990.0},{"date":"2026-05-06","close":10780.0},{"date":"2026-05-07","close":10660.0},{"date":"2026-05-08","close":10560.0},{"date":"2026-05-11","close":10260.0},{"date":"2026-05-12","close":10260.0},{"date":"2026-05-13","close":9910.0},{"date":"2026-05-14","close":10180.0},{"date":"2026-05-15","close":10180.0},{"date":"2026-05-18","close":9470.0},{"date":"2026-05-19","close":9300.0},{"date":"2026-05-20","close":9040.0},{"date":"2026-05-21","close":8920.0},{"date":"2026-05-22","close":9830.0},{"date":"2026-05-26","close":9740.0},{"date":"2026-05-27","close":9220.0},{"date":"2026-05-28","close":9030.0},{"date":"2026-05-29","close":8890.0},{"date":"2026-06-01","close":8890.0},{"date":"2026-06-02","close":8500.0},{"date":"2026-06-04","close":8320.0},{"date":"2026-06-05","close":8210.0},{"date":"2026-06-08","close":7500.0},{"date":"2026-06-09","close":8100.0},{"date":"2026-06-10","close":7850.0},{"date":"2026-06-11","close":7820.0},{"date":"2026-06-12","close":7940.0},{"date":"2026-06-15","close":8200.0},{"date":"2026-06-16","close":8050.0},{"date":"2026-06-17","close":8200.0},{"date":"2026-06-18","close":7930.0},{"date":"2026-06-19","close":7650.0},{"date":"2026-06-22","close":7210.0},{"date":"2026-06-23","close":6900.0},{"date":"2026-06-24","close":7350.0},{"date":"2026-06-25","close":7220.0},{"date":"2026-06-26","close":6800.0},{"date":"2026-06-29","close":7750.0},{"date":"2026-06-30","close":7320.0},{"date":"2026-07-01","close":7500.0},{"date":"2026-07-02","close":7200.0},{"date":"2026-07-03","close":7430.0},{"date":"2026-07-06","close":7200.0},{"date":"2026-07-07","close":7170.0},{"date":"2026-07-08","close":6950.0},{"date":"2026-07-09","close":6900.0},{"date":"2026-07-10","close":7150.0},{"date":"2026-07-13","close":6890.0},{"date":"2026-07-14","close":6700.0},{"date":"2026-07-15","close":6890.0},{"date":"2026-07-16","close":6740.0},{"date":"2026-07-20","close":6560.0},{"date":"2026-07-21","close":6370.0},{"date":"2026-07-22","close":6350.0},{"date":"2026-07-23","close":6600.0},{"date":"2026-07-24","close":6600.0},{"date":"2026-07-27","close":6710.0},{"date":"2026-07-28","close":6480.0},{"date":"2026-07-29","close":5950.0},{"date":"2026-07-30","close":5940.0},{"date":"2026-07-31","close":6400.0},{"date":"2026-08-03","close":6420.0},{"date":"2026-08-04","close":6850.0},{"date":"2026-08-05","close":6990.0},{"date":"2026-08-06","close":6880.0},{"date":"2026-08-07","close":6940.0},{"date":"2026-08-10","close":7530.0},{"date":"2026-08-11","close":7660.0},{"date":"2026-08-12","close":7500.0},{"date":"2026-08-13","close":7300.0},{"date":"2026-08-14","close":7220.0},{"date":"2026-08-18","close":6540.0},{"date":"2026-08-19","close":6570.0},{"date":"2026-08-20","close":7090.0},{"date":"2026-08-21","close":6670.0},{"date":"2026-08-24","close":7120.0},{"date":"2026-08-25","close":7050.0},{"date":"2026-08-26","close":7280.0},{"date":"2026-08-27","close":7030.0},{"date":"2026-08-28","close":7070.0},{"date":"2026-08-31","close":6980.0},{"date":"2026-09-01","close":7140.0},{"date":"2026-09-02","close":6910.0},{"date":"2026-09-03","close":6700.0},{"date":"2026-09-04","close":6780.0},{"date":"2026-09-07","close":6800.0},{"date":"2026-09-08","close":6760.0},{"date":"2026-09-09","close":6670.0},{"date":"2026-09-10","close":6520.0},{"date":"2026-09-11","close":6570.0},{"date":"2026-09-14","close":6440.0},{"date":"2026-09-15","close":6390.0},{"date":"2026-09-16","close":6340.0},{"date":"2026-09-17","close":6280.0},{"date":"2026-09-18","close":6180.0},{"date":"2026-09-21","close":6170.0},{"date":"2026-09-22","close":6010.0},{"date":"2026-09-23","close":6030.0},{"date":"2026-09-28","close":6270.0},{"date":"2026-09-29","close":6240.0},{"date":"2026-09-30","close":6260.0},{"date":"2026-10-01","close":6470.0},{"date":"2026-10-02","close":6490.0},{"date":"2026-10-06","close":6620.0},{"date":"2026-10-07","close":6580.0},{"date":"2026-10-08","close":6390.0},{"date":"2026-10-12","close":6090.0},{"date":"2026-10-13","close":6010.0},{"date":"2026-10-14","close":6020.0},{"date":"2026-10-15","close":5690.0},{"date":"2026-10-16","close":6080.0},{"date":"2026-10-19","close":6180.0},{"date":"2026-10-20","close":6100.0},{"date":"2026-10-21","close":6090.0},{"date":"2026-10-22","close":6140.0},{"date":"2026-10-23","close":6010.0}],"chart_data":[{"date":"2024-10-24","open":21200,"high":22100,"low":21200,"close":21650,"volume":814053,"rsi_14":37.35,"sma_20":23900.0,"sma_60":22410.33,"sma_120":19092.0},{"date":"2024-10-25","open":22000,"high":22050,"low":20300,"close":20600,"volume":1360363,"rsi_14":21.38,"sma_20":23610.0,"sma_60":22401.17,"sma_120":19150.42},{"date":"2024-10-28","open":20450,"high":20850,"low":20350,"close":20400,"volume":762263,"rsi_14":22.67,"sma_20":23407.5,"sma_60":22413.67,"sma_120":19208.0},{"date":"2024-10-29","open":20750,"high":21050,"low":20100,"close":20400,"volume":1143115,"rsi_14":25.0,"sma_20":23162.5,"sma_60":22388.67,"sma_120":19259.33},{"date":"2024-10-30","open":20550,"high":20550,"low":19720,"close":19750,"volume":1088456,"rsi_14":20.69,"sma_20":22955.0,"sma_60":22350.33,"sma_120":19307.17},{"date":"2024-10-31","open":19700,"high":20950,"low":19660,"close":20300,"volume":1279448,"rsi_14":17.86,"sma_20":22740.0,"sma_60":22328.67,"sma_120":19361.25},{"date":"2024-11-01","open":19970,"high":20450,"low":19440,"close":19440,"volume":757838,"rsi_14":17.83,"sma_20":22524.5,"sma_60":22312.67,"sma_120":19411.33},{"date":"2024-11-04","open":19450,"high":20650,"low":18780,"close":20450,"volume":1139754,"rsi_14":28.54,"sma_20":22289.5,"sma_60":22325.5,"sma_120":19448.42},{"date":"2024-11-05","open":20450,"high":21200,"low":20150,"close":20450,"volume":793479,"rsi_14":29.27,"sma_20":22087.0,"sma_60":22361.33,"sma_120":19489.83},{"date":"2024-11-06","open":20750,"high":21950,"low":20050,"close":21900,"volume":1691939,"rsi_14":42.06,"sma_20":21992.0,"sma_60":22447.5,"sma_120":19548.17},{"date":"2024-11-07","open":21550,"high":21850,"low":20400,"close":20750,"volume":1148088,"rsi_14":34.24,"sma_20":21829.5,"sma_60":22484.83,"sma_120":19596.08},{"date":"2024-11-08","open":21150,"high":21500,"low":20700,"close":20800,"volume":726198,"rsi_14":36.1,"sma_20":21629.5,"sma_60":22481.5,"sma_120":19652.08},{"date":"2024-11-11","open":20900,"high":21650,"low":20650,"close":21400,"volume":1238324,"rsi_14":44.08,"sma_20":21502.0,"sma_60":22478.17,"sma_120":19699.92},{"date":"2024-11-12","open":21450,"high":21500,"low":19590,"close":19800,"volume":1177368,"rsi_14":41.51,"sma_20":21299.5,"sma_60":22461.5,"sma_120":19730.5},{"date":"2024-11-13","open":19250,"high":19740,"low":18060,"close":18060,"volume":1428453,"rsi_14":33.55,"sma_20":21020.0,"sma_60":22407.5,"sma_120":19747.17},{"date":"2024-11-14","open":18100,"high":18600,"low":17610,"close":17610,"volume":731892,"rsi_14":35.5,"sma_20":20735.5,"sma_60":22356.83,"sma_120":19763.83},{"date":"2024-11-15","open":17610,"high":18720,"low":17290,"close":18500,"volume":834874,"rsi_14":41.36,"sma_20":20473.0,"sma_60":22325.17,"sma_120":19791.75},{"date":"2024-11-18","open":18190,"high":18300,"low":16970,"close":17120,"volume":1369790,"rsi_14":36.75,"sma_20":20161.5,"sma_60":22235.5,"sma_120":19811.08},{"date":"2024-11-19","open":17470,"high":19070,"low":17470,"close":17920,"volume":2354468,"rsi_14":42.7,"sma_20":19935.0,"sma_60":22156.67,"sma_120":19833.92},{"date":"2024-11-20","open":18150,"high":19890,"low":17230,"close":17400,"volume":2847667,"rsi_14":38.4,"sma_20":19735.0,"sma_60":22068.33,"sma_120":19858.5},{"date":"2024-11-21","open":17320,"high":17410,"low":16470,"close":16850,"volume":1230679,"rsi_14":39.38,"sma_20":19495.0,"sma_60":21965.83,"sma_120":19888.0},{"date":"2024-11-22","open":16840,"high":17000,"low":16160,"close":16260,"volume":1049847,"rsi_14":32.2,"sma_20":19278.0,"sma_60":21842.67,"sma_120":19913.25},{"date":"2024-11-25","open":16330,"high":16930,"low":16300,"close":16900,"volume":885921,"rsi_14":35.7,"sma_20":19103.0,"sma_60":21731.83,"sma_120":19943.58},{"date":"2024-11-26","open":17100,"high":17150,"low":16380,"close":16570,"volume":775884,"rsi_14":26.4,"sma_20":18911.5,"sma_60":21611.33,"sma_120":19974.25},{"date":"2024-11-27","open":16620,"high":16960,"low":16490,"close":16670,"volume":648761,"rsi_14":30.08,"sma_20":18757.5,"sma_60":21494.17,"sma_120":20010.67},{"date":"2024-11-28","open":16720,"high":18500,"low":16710,"close":18100,"volume":2922144,"rsi_14":38.38,"sma_20":18647.5,"sma_60":21425.83,"sma_120":20054.5},{"date":"2024-11-29","open":18110,"high":18440,"low":17300,"close":17300,"volume":1241042,"rsi_14":32.66,"sma_20":18540.5,"sma_60":21351.67,"sma_120":20087.0},{"date":"2024-12-02","open":17490,"high":17900,"low":16920,"close":17500,"volume":675411,"rsi_14":38.96,"sma_20":18393.0,"sma_60":21260.83,"sma_120":20113.33},{"date":"2024-12-03","open":17500,"high":18450,"low":17480,"close":18120,"volume":967950,"rsi_14":50.32,"sma_20":18276.5,"sma_60":21181.17,"sma_120":20130.83},{"date":"2024-12-04","open":17500,"high":18250,"low":17440,"close":17500,"volume":783153,"rsi_14":49.42,"sma_20":18056.5,"sma_60":21126.17,"sma_120":20149.42},{"date":"2024-12-05","open":17840,"high":17840,"low":17150,"close":17420,"volume":499804,"rsi_14":43.76,"sma_20":17890.0,"sma_60":21064.0,"sma_120":20163.33},{"date":"2024-12-06","open":17390,"high":17390,"low":15870,"close":16550,"volume":1050909,"rsi_14":46.5,"sma_20":17677.5,"sma_60":20999.83,"sma_120":20191.58},{"date":"2024-12-09","open":15800,"high":15850,"low":14820,"close":14860,"volume":1312518,"rsi_14":33.08,"sma_20":17350.5,"sma_60":20900.83,"sma_120":20197.75},{"date":"2024-12-10","open":14910,"high":16290,"low":14910,"close":16130,"volume":790295,"rsi_14":43.51,"sma_20":17167.0,"sma_60":20823.83,"sma_120":20216.83},{"date":"2024-12-11","open":16130,"high":16890,"low":15870,"close":16480,"volume":561597,"rsi_14":48.07,"sma_20":17088.0,"sma_60":20754.33,"sma_120":20238.83},{"date":"2024-12-12","open":16600,"high":17900,"low":16480,"close":17790,"volume":1131891,"rsi_14":57.42,"sma_20":17097.0,"sma_60":20718.33,"sma_120":20262.08},{"date":"2024-12-13","open":17630,"high":18600,"low":17400,"close":18310,"volume":954949,"rsi_14":56.92,"sma_20":17087.5,"sma_60":20682.67,"sma_120":20290.33},{"date":"2024-12-16","open":18500,"high":19020,"low":18240,"close":18360,"volume":983915,"rsi_14":59.03,"sma_20":17149.5,"sma_60":20628.67,"sma_120":20309.5},{"date":"2024-12-17","open":18370,"high":18690,"low":18010,"close":18510,"volume":485528,"rsi_14":59.24,"sma_20":17179.0,"sma_60":20487.17,"sma_120":20335.33},{"date":"2024-12-18","open":18460,"high":18600,"low":18010,"close":18210,"volume":423411,"rsi_14":50.62,"sma_20":17219.5,"sma_60":20351.5,"sma_120":20361.17},{"date":"2024-12-19","open":17680,"high":18190,"low":17360,"close":17510,"volume":725579,"rsi_14":51.2,"sma_20":17252.5,"sma_60":20215.83,"sma_120":20380.83},{"date":"2024-12-20","open":17080,"high":17370,"low":16460,"close":16550,"volume":860078,"rsi_14":44.99,"sma_20":17267.0,"sma_60":20051.67,"sma_120":20395.75},{"date":"2024-12-23","open":16720,"high":17390,"low":16500,"close":17370,"volume":484246,"rsi_14":46.13,"sma_20":17290.5,"sma_60":19933.67,"sma_120":20412.58},{"date":"2024-12-24","open":17470,"high":17770,"low":17090,"close":17600,"volume":447224,"rsi_14":50.54,"sma_20":17342.0,"sma_60":19805.33,"sma_120":20435.5},{"date":"2024-12-26","open":17970,"high":18870,"low":17380,"close":17380,"volume":855586,"rsi_14":49.79,"sma_20":17377.5,"sma_60":19696.67,"sma_120":20445.25},{"date":"2024-12-27","open":17370,"high":17390,"low":16770,"close":16840,"volume":276295,"rsi_14":51.59,"sma_20":17314.5,"sma_60":19567.33,"sma_120":20447.67},{"date":"2024-12-30","open":16740,"high":18680,"low":16730,"close":18340,"volume":1140587,"rsi_14":69.51,"sma_20":17366.5,"sma_60":19477.17,"sma_120":20467.5},{"date":"2025-01-02","open":18350,"high":18550,"low":17230,"close":17450,"volume":804221,"rsi_14":57.73,"sma_20":17364.0,"sma_60":19348.83,"sma_120":20483.5},{"date":"2025-01-03","open":17640,"high":18420,"low":17530,"close":18270,"volume":785363,"rsi_14":59.93,"sma_20":17371.5,"sma_60":19245.0,"sma_120":20483.67},{"date":"2025-01-06","open":18400,"high":19640,"low":18050,"close":19100,"volume":1253467,"rsi_14":57.68,"sma_20":17451.5,"sma_60":19166.67,"sma_120":20477.42},{"date":"2025-01-07","open":19200,"high":20800,"low":18980,"close":20500,"volume":1910371,"rsi_14":61.64,"sma_20":17605.5,"sma_60":19108.33,"sma_120":20479.5},{"date":"2025-01-08","open":20350,"high":20850,"low":19820,"close":20050,"volume":1081213,"rsi_14":58.61,"sma_20":17780.5,"sma_60":19029.17,"sma_120":20478.25},{"date":"2025-01-09","open":20400,"high":20750,"low":19950,"close":20350,"volume":847486,"rsi_14":59.24,"sma_20":18055.0,"sma_60":18969.17,"sma_120":20473.67},{"date":"2025-01-10","open":20250,"high":21150,"low":20050,"close":20050,"volume":857940,"rsi_14":59.24,"sma_20":18251.0,"sma_60":18905.83,"sma_120":20472.0},{"date":"2025-01-13","open":20000,"high":20450,"low":19760,"close":19940,"volume":527081,"rsi_14":62.97,"sma_20":18424.0,"sma_60":18844.0,"sma_120":20467.33},{"date":"2025-01-14","open":20550,"high":21500,"low":19890,"close":20050,"volume":1577686,"rsi_14":70.54,"sma_20":18537.0,"sma_60":18789.83,"sma_120":20472.75},{"date":"2025-01-15","open":20100,"high":20350,"low":19150,"close":19230,"volume":787844,"rsi_14":60.92,"sma_20":18583.0,"sma_60":18714.5,"sma_120":20477.5},{"date":"2025-01-16","open":19540,"high":20050,"low":19480,"close":19590,"volume":729171,"rsi_14":61.5,"sma_20":18644.5,"sma_60":18651.83,"sma_120":20484.0},{"date":"2025-01-17","open":19740,"high":19760,"low":19160,"close":19620,"volume":436167,"rsi_14":63.24,"sma_20":18700.0,"sma_60":18604.67,"sma_120":20490.0},{"date":"2025-01-20","open":19650,"high":20500,"low":19150,"close":19870,"volume":823724,"rsi_14":68.54,"sma_20":18783.0,"sma_60":18579.17,"sma_120":20487.25},{"date":"2025-01-21","open":20100,"high":20400,"low":19480,"close":19600,"volume":499701,"rsi_14":59.08,"sma_20":18887.5,"sma_60":18545.0,"sma_120":20477.67},{"date":"2025-01-22","open":19750,"high":20650,"low":19700,"close":19760,"volume":869135,"rsi_14":68.6,"sma_20":19048.0,"sma_60":18531.0,"sma_120":20466.08},{"date":"2025-01-23","open":19800,"high":20550,"low":19590,"close":20450,"volume":1092254,"rsi_14":67.93,"sma_20":19202.0,"sma_60":18531.83,"sma_120":20472.75},{"date":"2025-01-24","open":20700,"high":20900,"low":19970,"close":20100,"volume":921953,"rsi_14":58.93,"sma_20":19327.0,"sma_60":18526.83,"sma_120":20457.75},{"date":"2025-01-31","open":21250,"high":22600,"low":19660,"close":21850,"volume":6115401,"rsi_14":61.34,"sma_20":19550.5,"sma_60":18561.83,"sma_120":20456.08},{"date":"2025-02-03","open":21600,"high":22750,"low":20850,"close":22550,"volume":2724405,"rsi_14":70.16,"sma_20":19836.0,"sma_60":18599.33,"sma_120":20464.0},{"date":"2025-02-04","open":22700,"high":23250,"low":21850,"close":22800,"volume":2071205,"rsi_14":69.92,"sma_20":20059.0,"sma_60":18655.33,"sma_120":20484.0},{"date":"2025-02-05","open":22800,"high":22850,"low":21550,"close":21700,"volume":1359784,"rsi_14":61.87,"sma_20":20271.5,"sma_60":18676.17,"sma_120":20500.83},{"date":"2025-02-06","open":22100,"high":22900,"low":21850,"close":22100,"volume":1598500,"rsi_14":64.92,"sma_20":20463.0,"sma_60":18703.67,"sma_120":20532.5},{"date":"2025-02-07","open":21950,"high":22350,"low":21550,"close":21800,"volume":854254,"rsi_14":61.78,"sma_20":20598.0,"sma_60":18702.0,"sma_120":20574.75},{"date":"2025-02-10","open":21550,"high":22200,"low":20950,"close":21900,"volume":994774,"rsi_14":69.9,"sma_20":20668.0,"sma_60":18721.17,"sma_120":20603.0},{"date":"2025-02-11","open":22100,"high":22100,"low":20600,"close":20700,"volume":1307130,"rsi_14":57.35,"sma_20":20700.5,"sma_60":18719.5,"sma_120":20600.5},{"date":"2025-02-12","open":20900,"high":20950,"low":20000,"close":20200,"volume":884149,"rsi_14":53.62,"sma_20":20693.0,"sma_60":18699.5,"sma_120":20588.83},{"date":"2025-02-13","open":20500,"high":20500,"low":19560,"close":19800,"volume":947433,"rsi_14":49.57,"sma_20":20680.5,"sma_60":18699.5,"sma_120":20580.5},{"date":"2025-02-14","open":19830,"high":20450,"low":19240,"close":19770,"volume":1443345,"rsi_14":51.07,"sma_20":20672.0,"sma_60":18728.0,"sma_120":20567.75},{"date":"2025-02-17","open":19770,"high":19800,"low":18850,"close":19070,"volume":1332528,"rsi_14":45.93,"sma_20":20623.0,"sma_60":18752.33,"sma_120":20554.58},{"date":"2025-02-18","open":19160,"high":19700,"low":18940,"close":19460,"volume":993898,"rsi_14":43.94,"sma_20":20634.5,"sma_60":18768.33,"sma_120":20546.75},{"date":"2025-02-19","open":19580,"high":19580,"low":17800,"close":17810,"volume":2083329,"rsi_14":37.91,"sma_20":20545.5,"sma_60":18779.83,"sma_120":20507.67},{"date":"2025-02-20","open":17860,"high":17880,"low":17170,"close":17350,"volume":1071529,"rsi_14":22.49,"sma_20":20432.0,"sma_60":18770.33,"sma_120":20463.5},{"date":"2025-02-21","open":17450,"high":18240,"low":17400,"close":18100,"volume":909840,"rsi_14":22.96,"sma_20":20343.5,"sma_60":18782.0,"sma_120":20425.17},{"date":"2025-02-24","open":18100,"high":18360,"low":17540,"close":17580,"volume":560904,"rsi_14":19.29,"sma_20":20242.5,"sma_60":18794.17,"sma_120":20380.0},{"date":"2025-02-25","open":17550,"high":18120,"low":17310,"close":17680,"volume":510689,"rsi_14":23.2,"sma_20":20138.5,"sma_60":18817.83,"sma_120":20330.25},{"date":"2025-02-26","open":17680,"high":17910,"low":17490,"close":17670,"volume":365864,"rsi_14":18.85,"sma_20":19999.5,"sma_60":18830.67,"sma_120":20281.25},{"date":"2025-02-27","open":17850,"high":18100,"low":17540,"close":17540,"volume":416620,"rsi_14":19.31,"sma_20":19871.5,"sma_60":18846.83,"sma_120":20229.08},{"date":"2025-02-28","open":17110,"high":17480,"low":16750,"close":16780,"volume":490647,"rsi_14":16.32,"sma_20":19618.0,"sma_60":18848.67,"sma_120":20171.42},{"date":"2025-03-04","open":16600,"high":17260,"low":16160,"close":16960,"volume":565681,"rsi_14":21.58,"sma_20":19338.5,"sma_60":18829.67,"sma_120":20127.75},{"date":"2025-03-05","open":16880,"high":17430,"low":16470,"close":16850,"volume":559783,"rsi_14":22.94,"sma_20":19041.0,"sma_60":18822.17,"sma_120":20086.92},{"date":"2025-03-06","open":16660,"high":16900,"low":16350,"close":16550,"volume":464432,"rsi_14":23.32,"sma_20":18783.5,"sma_60":18806.33,"sma_120":20033.58},{"date":"2025-03-07","open":16540,"high":16540,"low":15380,"close":15460,"volume":924929,"rsi_14":19.86,"sma_20":18451.5,"sma_60":18762.0,"sma_120":19971.58},{"date":"2025-03-10","open":15310,"high":16110,"low":15130,"close":16040,"volume":485548,"rsi_14":28.45,"sma_20":18163.5,"sma_60":18737.67,"sma_120":19931.92},{"date":"2025-03-11","open":15740,"high":15990,"low":15380,"close":15520,"volume":338911,"rsi_14":22.49,"sma_20":17844.5,"sma_60":18706.0,"sma_120":19885.0},{"date":"2025-03-12","open":15500,"high":15660,"low":15270,"close":15270,"volume":388479,"rsi_14":27.95,"sma_20":17573.0,"sma_60":18684.67,"sma_120":19842.25},{"date":"2025-03-13","open":15270,"high":15700,"low":15270,"close":15460,"volume":354519,"rsi_14":32.79,"sma_20":17336.0,"sma_60":18694.67,"sma_120":19797.75},{"date":"2025-03-14","open":15550,"high":16440,"low":15410,"close":16440,"volume":591378,"rsi_14":35.49,"sma_20":17168.0,"sma_60":18699.83,"sma_120":19761.83},{"date":"2025-03-17","open":16440,"high":16690,"low":16220,"close":16580,"volume":339929,"rsi_14":40.64,"sma_20":17008.5,"sma_60":18701.5,"sma_120":19727.92},{"date":"2025-03-18","open":16470,"high":16570,"low":16090,"close":16240,"volume":396645,"rsi_14":37.1,"sma_20":16867.0,"sma_60":18675.67,"sma_120":19697.0},{"date":"2025-03-19","open":16190,"high":16280,"low":15790,"close":16060,"volume":296804,"rsi_14":36.0,"sma_20":16697.0,"sma_60":18638.17,"sma_120":19660.42},{"date":"2025-03-20","open":16060,"high":16120,"low":15320,"close":15350,"volume":390811,"rsi_14":32.7,"sma_20":16574.0,"sma_60":18588.0,"sma_120":19608.33},{"date":"2025-03-21","open":15010,"high":15550,"low":15000,"close":15550,"volume":351594,"rsi_14":39.34,"sma_20":16484.0,"sma_60":18538.67,"sma_120":19512.92},{"date":"2025-03-24","open":16310,"high":17410,"low":16300,"close":17130,"volume":1676727,"rsi_14":51.19,"sma_20":16435.5,"sma_60":18520.67,"sma_120":19436.08},{"date":"2025-03-25","open":17130,"high":17460,"low":16900,"close":16940,"volume":1322904,"rsi_14":50.62,"sma_20":16403.5,"sma_60":18511.17,"sma_120":19363.5},{"date":"2025-03-26","open":17000,"high":17170,"low":16540,"close":16860,"volume":238243,"rsi_14":52.2,"sma_20":16362.5,"sma_60":18516.33,"sma_120":19284.0},{"date":"2025-03-27","open":16690,"high":16950,"low":16080,"close":16090,"volume":266752,"rsi_14":54.69,"sma_20":16283.5,"sma_60":18495.0,"sma_120":19214.33},{"date":"2025-03-28","open":16100,"high":16220,"low":15410,"close":15410,"volume":202851,"rsi_14":45.37,"sma_20":16177.0,"sma_60":18458.5,"sma_120":19131.92},{"date":"2025-03-31","open":14950,"high":15140,"low":14580,"close":14730,"volume":333163,"rsi_14":44.33,"sma_20":16074.5,"sma_60":18414.33,"sma_120":19055.5},{"date":"2025-04-01","open":14760,"high":15320,"low":14760,"close":15190,"volume":265924,"rsi_14":49.44,"sma_20":15986.0,"sma_60":18386.83,"sma_120":18977.08},{"date":"2025-04-02","open":15270,"high":15270,"low":13730,"close":13790,"volume":748180,"rsi_14":40.05,"sma_20":15833.0,"sma_60":18311.0,"sma_120":18894.08},{"date":"2025-04-03","open":13360,"high":14570,"low":13360,"close":14200,"volume":555040,"rsi_14":35.68,"sma_20":15715.5,"sma_60":18256.83,"sma_120":18802.83},{"date":"2025-04-04","open":14000,"high":14550,"low":13810,"close":14250,"volume":331299,"rsi_14":34.93,"sma_20":15655.0,"sma_60":18189.83,"sma_120":18717.42},{"date":"2025-04-07","open":13410,"high":13650,"low":12800,"close":12890,"volume":462880,"rsi_14":30.86,"sma_20":15497.5,"sma_60":18086.33,"sma_120":18626.5},{"date":"2025-04-08","open":13140,"high":14780,"low":13140,"close":14270,"volume":1206198,"rsi_14":41.01,"sma_20":15435.0,"sma_60":17982.5,"sma_120":18545.42},{"date":"2025-04-09","open":14270,"high":15230,"low":13850,"close":14000,"volume":1141368,"rsi_14":42.9,"sma_20":15371.5,"sma_60":17881.67,"sma_120":18455.42},{"date":"2025-04-10","open":14830,"high":15620,"low":14500,"close":15310,"volume":685086,"rsi_14":48.87,"sma_20":15364.0,"sma_60":17797.67,"sma_120":18383.42},{"date":"2025-04-11","open":14910,"high":15830,"low":14820,"close":15800,"volume":415216,"rsi_14":43.02,"sma_20":15332.0,"sma_60":17726.83,"sma_120":18316.33},{"date":"2025-04-14","open":16110,"high":16810,"low":15850,"close":16460,"volume":695491,"rsi_14":47.6,"sma_20":15326.0,"sma_60":17668.83,"sma_120":18256.42},{"date":"2025-04-15","open":16940,"high":16990,"low":16240,"close":16420,"volume":330806,"rsi_14":47.79,"sma_20":15335.0,"sma_60":17608.33,"sma_120":18199.08},{"date":"2025-04-16","open":16430,"high":16550,"low":15950,"close":15970,"volume":356837,"rsi_14":49.38,"sma_20":15330.5,"sma_60":17554.0,"sma_120":18134.25},{"date":"2025-04-17","open":15910,"high":16700,"low":15800,"close":16030,"volume":446760,"rsi_14":53.44,"sma_20":15364.5,"sma_60":17494.67,"sma_120":18073.25},{"date":"2025-04-18","open":16170,"high":16200,"low":15830,"close":15970,"volume":143384,"rsi_14":57.38,"sma_20":15385.5,"sma_60":17433.83,"sma_120":18019.25},{"date":"2025-04-21","open":16160,"high":16320,"low":15600,"close":15730,"volume":203884,"rsi_14":53.3,"sma_20":15315.5,"sma_60":17364.83,"sma_120":17972.0},{"date":"2025-04-22","open":15500,"high":16380,"low":15490,"close":16230,"volume":253403,"rsi_14":66.76,"sma_20":15280.0,"sma_60":17308.67,"sma_120":17926.83},{"date":"2025-04-23","open":16550,"high":16660,"low":16160,"close":16420,"volume":238218,"rsi_14":65.72,"sma_20":15258.0,"sma_60":17253.0,"sma_120":17892.0},{"date":"2025-04-24","open":16380,"high":16490,"low":16040,"close":16140,"volume":208632,"rsi_14":62.96,"sma_20":15260.5,"sma_60":17181.17,"sma_120":17856.5},{"date":"2025-04-25","open":16190,"high":16340,"low":15950,"close":15970,"volume":224748,"rsi_14":75.25,"sma_20":15288.5,"sma_60":17112.33,"sma_120":17819.58},{"date":"2025-04-28","open":16100,"high":16240,"low":15780,"close":15800,"volume":247037,"rsi_14":65.64,"sma_20":15342.0,"sma_60":17011.5,"sma_120":17786.67},{"date":"2025-04-29","open":15920,"high":16100,"low":15830,"close":15990,"volume":166448,"rsi_14":70.69,"sma_20":15382.0,"sma_60":16902.17,"sma_120":17750.75},{"date":"2025-04-30","open":15970,"high":16130,"low":15460,"close":15500,"volume":217440,"rsi_14":52.38,"sma_20":15467.5,"sma_60":16780.5,"sma_120":17717.92},{"date":"2025-05-02","open":15380,"high":15900,"low":15380,"close":15730,"volume":120015,"rsi_14":49.06,"sma_20":15544.0,"sma_60":16681.0,"sma_120":17678.58},{"date":"2025-05-07","open":15360,"high":15370,"low":14690,"close":15000,"volume":261175,"rsi_14":30.79,"sma_20":15581.5,"sma_60":16562.67,"sma_120":17633.17},{"date":"2025-05-08","open":15000,"high":15400,"low":15000,"close":15300,"volume":127828,"rsi_14":36.21,"sma_20":15702.0,"sma_60":16454.33,"sma_120":17578.17},{"date":"2025-05-09","open":15350,"high":15430,"low":14990,"close":15050,"volume":93699,"rsi_14":38.08,"sma_20":15741.0,"sma_60":16340.17,"sma_120":17530.67},{"date":"2025-05-12","open":15070,"high":15100,"low":14550,"close":14610,"volume":181062,"rsi_14":33.25,"sma_20":15771.5,"sma_60":16238.67,"sma_120":17479.08},{"date":"2025-05-13","open":14730,"high":16000,"low":14730,"close":15840,"volume":458612,"rsi_14":48.8,"sma_20":15798.0,"sma_60":16166.0,"sma_120":17432.75},{"date":"2025-05-14","open":16180,"high":16180,"low":15300,"close":15670,"volume":291216,"rsi_14":49.44,"sma_20":15791.5,"sma_60":16097.17,"sma_120":17398.33},{"date":"2025-05-15","open":15960,"high":17800,"low":15960,"close":17370,"volume":1808910,"rsi_14":58.72,"sma_20":15837.0,"sma_60":16057.17,"sma_120":17392.58},{"date":"2025-05-16","open":17220,"high":17390,"low":16860,"close":16980,"volume":518338,"rsi_14":54.15,"sma_20":15865.0,"sma_60":16022.33,"sma_120":17387.33},{"date":"2025-05-19","open":16610,"high":16970,"low":15910,"close":16240,"volume":397424,"rsi_14":50.69,"sma_20":15878.5,"sma_60":15968.67,"sma_120":17368.5},{"date":"2025-05-20","open":16310,"high":16530,"low":15980,"close":16080,"volume":228205,"rsi_14":50.76,"sma_20":15881.0,"sma_60":15939.83,"sma_120":17359.83},{"date":"2025-05-21","open":16280,"high":18220,"low":16240,"close":18090,"volume":1595416,"rsi_14":62.68,"sma_20":15987.0,"sma_60":15952.17,"sma_120":17361.25},{"date":"2025-05-22","open":19430,"high":21250,"low":18350,"close":18930,"volume":7277018,"rsi_14":65.19,"sma_20":16147.0,"sma_60":15966.0,"sma_120":17374.0},{"date":"2025-05-23","open":19500,"high":19590,"low":18130,"close":18350,"volume":952815,"rsi_14":64.59,"sma_20":16253.0,"sma_60":15978.83,"sma_120":17386.5},{"date":"2025-05-26","open":18350,"high":18350,"low":16800,"close":17190,"volume":1270490,"rsi_14":56.82,"sma_20":16291.5,"sma_60":15970.67,"sma_120":17394.25},{"date":"2025-05-27","open":17200,"high":17470,"low":17020,"close":17160,"volume":603129,"rsi_14":60.8,"sma_20":16342.5,"sma_60":15962.17,"sma_120":17396.42},{"date":"2025-05-28","open":17260,"high":17260,"low":16030,"close":16120,"volume":1065163,"rsi_14":53.82,"sma_20":16350.0,"sma_60":15938.5,"sma_120":17392.67},{"date":"2025-05-29","open":16260,"high":17090,"low":16170,"close":16830,"volume":796979,"rsi_14":57.95,"sma_20":16401.5,"sma_60":15939.33,"sma_120":17394.0},{"date":"2025-05-30","open":16770,"high":17930,"low":16560,"close":17530,"volume":1304078,"rsi_14":62.74,"sma_20":16478.5,"sma_60":15948.83,"sma_120":17389.25},{"date":"2025-06-02","open":17310,"high":18150,"low":16900,"close":18020,"volume":848756,"rsi_14":60.17,"sma_20":16604.5,"sma_60":15968.33,"sma_120":17395.25},{"date":"2025-06-04","open":18340,"high":18340,"low":17350,"close":17570,"volume":486786,"rsi_14":58.64,"sma_20":16696.5,"sma_60":15985.33,"sma_120":17395.83},{"date":"2025-06-05","open":17690,"high":18010,"low":17080,"close":17190,"volume":478270,"rsi_14":49.07,"sma_20":16806.0,"sma_60":16014.17,"sma_120":17388.08},{"date":"2025-06-09","open":17110,"high":17880,"low":16980,"close":17680,"volume":293732,"rsi_14":53.58,"sma_20":16925.0,"sma_60":16041.5,"sma_120":17389.58},{"date":"2025-06-10","open":17650,"high":17770,"low":17400,"close":17500,"volume":214923,"rsi_14":56.83,"sma_20":17047.5,"sma_60":16074.5,"sma_120":17390.25},{"date":"2025-06-11","open":17550,"high":17780,"low":17450,"close":17500,"volume":228992,"rsi_14":57.84,"sma_20":17192.0,"sma_60":16111.67,"sma_120":17398.17},{"date":"2025-06-12","open":17600,"high":17750,"low":17290,"close":17370,"volume":414707,"rsi_14":44.99,"sma_20":17268.5,"sma_60":16143.5,"sma_120":17419.08},{"date":"2025-06-13","open":17500,"high":17550,"low":16260,"close":16560,"volume":483802,"rsi_14":33.43,"sma_20":17313.0,"sma_60":16145.5,"sma_120":17422.67},{"date":"2025-06-16","open":16970,"high":17490,"low":16720,"close":16740,"volume":433393,"rsi_14":38.07,"sma_20":17281.5,"sma_60":16148.17,"sma_120":17424.83},{"date":"2025-06-17","open":16850,"high":17200,"low":16570,"close":16890,"volume":316518,"rsi_14":47.39,"sma_20":17277.0,"sma_60":16159.0,"sma_120":17417.33},{"date":"2025-06-18","open":16730,"high":16730,"low":16200,"close":16330,"volume":413573,"rsi_14":43.38,"sma_20":17281.5,"sma_60":16163.5,"sma_120":17400.83},{"date":"2025-06-19","open":16460,"high":16480,"low":15990,"close":16020,"volume":316683,"rsi_14":49.1,"sma_20":17278.5,"sma_60":16174.67,"sma_120":17381.33},{"date":"2025-06-20","open":16430,"high":17420,"low":16400,"close":17030,"volume":1090663,"rsi_14":51.71,"sma_20":17225.5,"sma_60":16199.33,"sma_120":17369.0},{"date":"2025-06-23","open":16760,"high":16760,"low":16280,"close":16370,"volume":358939,"rsi_14":40.0,"sma_20":17097.5,"sma_60":16186.67,"sma_120":17353.67},{"date":"2025-06-24","open":16620,"high":16750,"low":16160,"close":16350,"volume":588736,"rsi_14":34.33,"sma_20":16997.5,"sma_60":16176.83,"sma_120":17344.0},{"date":"2025-06-25","open":16360,"high":16490,"low":15960,"close":16050,"volume":487328,"rsi_14":35.33,"sma_20":16940.5,"sma_60":16163.33,"sma_120":17339.83},{"date":"2025-06-26","open":16030,"high":16130,"low":15590,"close":15660,"volume":272427,"rsi_14":35.26,"sma_20":16865.5,"sma_60":16156.17,"sma_120":17325.58},{"date":"2025-06-27","open":15800,"high":16020,"low":15440,"close":15480,"volume":195660,"rsi_14":27.46,"sma_20":16833.5,"sma_60":16157.33,"sma_120":17307.92},{"date":"2025-06-30","open":16150,"high":16330,"low":15910,"close":16100,"volume":270193,"rsi_14":36.84,"sma_20":16797.0,"sma_60":16180.17,"sma_120":17297.25},{"date":"2025-07-01","open":16150,"high":16280,"low":15800,"close":15810,"volume":246508,"rsi_14":34.94,"sma_20":16711.0,"sma_60":16190.5,"sma_120":17288.67},{"date":"2025-07-02","open":15930,"high":16050,"low":15630,"close":15890,"volume":236395,"rsi_14":36.69,"sma_20":16604.5,"sma_60":16225.5,"sma_120":17268.25},{"date":"2025-07-03","open":16010,"high":16890,"low":15860,"close":16640,"volume":662230,"rsi_14":50.73,"sma_20":16558.0,"sma_60":16266.17,"sma_120":17261.5},{"date":"2025-07-04","open":16700,"high":17220,"low":16430,"close":16620,"volume":621933,"rsi_14":48.88,"sma_20":16529.5,"sma_60":16305.67,"sma_120":17247.75},{"date":"2025-07-07","open":16570,"high":17090,"low":16500,"close":16520,"volume":315180,"rsi_14":46.5,"sma_20":16471.5,"sma_60":16366.17,"sma_120":17226.25},{"date":"2025-07-08","open":16400,"high":16870,"low":16030,"close":16510,"volume":207506,"rsi_14":51.9,"sma_20":16422.0,"sma_60":16403.5,"sma_120":17193.0},{"date":"2025-07-09","open":16480,"high":16550,"low":16250,"close":16290,"volume":197220,"rsi_14":52.9,"sma_20":16361.5,"sma_60":16441.67,"sma_120":17161.67},{"date":"2025-07-10","open":16450,"high":17740,"low":16300,"close":17300,"volume":986137,"rsi_14":52.9,"sma_20":16358.0,"sma_60":16474.83,"sma_120":17136.25},{"date":"2025-07-11","open":17470,"high":17470,"low":16780,"close":16790,"volume":315651,"rsi_14":54.67,"sma_20":16369.5,"sma_60":16491.33,"sma_120":17109.08},{"date":"2025-07-14","open":16830,"high":16870,"low":16270,"close":16340,"volume":212969,"rsi_14":49.9,"sma_20":16349.5,"sma_60":16489.33,"sma_120":17079.08},{"date":"2025-07-15","open":16390,"high":16650,"low":16350,"close":16500,"volume":162851,"rsi_14":54.7,"sma_20":16330.0,"sma_60":16490.67,"sma_120":17049.5},{"date":"2025-07-16","open":16460,"high":16490,"low":16100,"close":16360,"volume":267905,"rsi_14":57.71,"sma_20":16331.5,"sma_60":16497.17,"sma_120":17025.58},{"date":"2025-07-17","open":16400,"high":17790,"low":16370,"close":17680,"volume":1245188,"rsi_14":69.37,"sma_20":16414.5,"sma_60":16524.67,"sma_120":17009.67},{"date":"2025-07-18","open":17800,"high":18130,"low":17560,"close":17710,"volume":526394,"rsi_14":65.82,"sma_20":16448.5,"sma_60":16553.67,"sma_120":16993.75},{"date":"2025-07-21","open":17790,"high":17840,"low":17320,"close":17400,"volume":192582,"rsi_14":65.56,"sma_20":16500.0,"sma_60":16581.5,"sma_120":16973.17},{"date":"2025-07-22","open":17400,"high":17750,"low":16850,"close":17150,"volume":325313,"rsi_14":61.93,"sma_20":16540.0,"sma_60":16596.83,"sma_120":16952.75},{"date":"2025-07-23","open":17310,"high":17310,"low":16500,"close":17190,"volume":144661,"rsi_14":56.02,"sma_20":16597.0,"sma_60":16609.67,"sma_120":16931.33},{"date":"2025-07-24","open":17410,"high":18900,"low":17350,"close":18230,"volume":1453514,"rsi_14":64.4,"sma_20":16725.5,"sma_60":16644.5,"sma_120":16912.83},{"date":"2025-07-25","open":18430,"high":18520,"low":17200,"close":17460,"volume":430490,"rsi_14":57.51,"sma_20":16824.5,"sma_60":16669.33,"sma_120":16890.83},{"date":"2025-07-28","open":17450,"high":17450,"low":17000,"close":17040,"volume":201844,"rsi_14":53.97,"sma_20":16871.5,"sma_60":16690.0,"sma_120":16850.75},{"date":"2025-07-29","open":17150,"high":17170,"low":16800,"close":17170,"volume":157637,"rsi_14":56.69,"sma_20":16939.5,"sma_60":16709.67,"sma_120":16805.92},{"date":"2025-07-30","open":17180,"high":17190,"low":16700,"close":16840,"volume":381570,"rsi_14":46.1,"sma_20":16987.0,"sma_60":16732.0,"sma_120":16756.25},{"date":"2025-07-31","open":17000,"high":17020,"low":16500,"close":16690,"volume":309675,"rsi_14":49.1,"sma_20":16989.5,"sma_60":16748.0,"sma_120":16714.5},{"date":"2025-08-01","open":16400,"high":16460,"low":15910,"close":15970,"volume":252801,"rsi_14":46.82,"sma_20":16957.0,"sma_60":16764.17,"sma_120":16663.42},{"date":"2025-08-04","open":16130,"high":16540,"low":15850,"close":16250,"volume":268637,"rsi_14":47.89,"sma_20":16943.5,"sma_60":16780.0,"sma_120":16617.17},{"date":"2025-08-05","open":16340,"high":16650,"low":16230,"close":16360,"volume":275453,"rsi_14":50.0,"sma_20":16936.0,"sma_60":16801.83,"sma_120":16571.0},{"date":"2025-08-06","open":16250,"high":16310,"low":15980,"close":16180,"volume":184701,"rsi_14":34.24,"sma_20":16930.5,"sma_60":16828.0,"sma_120":16533.33},{"date":"2025-08-07","open":16200,"high":16200,"low":15880,"close":16000,"volume":293684,"rsi_14":32.59,"sma_20":16865.5,"sma_60":16830.67,"sma_120":16498.33},{"date":"2025-08-08","open":15960,"high":16180,"low":15850,"close":15880,"volume":147006,"rsi_14":33.9,"sma_20":16820.0,"sma_60":16834.17,"sma_120":16465.67},{"date":"2025-08-11","open":16350,"high":16580,"low":16160,"close":16350,"volume":153503,"rsi_14":41.9,"sma_20":16820.5,"sma_60":16817.17,"sma_120":16437.17},{"date":"2025-08-12","open":16380,"high":16840,"low":16310,"close":16380,"volume":268278,"rsi_14":41.78,"sma_20":16814.5,"sma_60":16807.17,"sma_120":16414.75},{"date":"2025-08-13","open":16550,"high":16670,"low":16360,"close":16630,"volume":159189,"rsi_14":30.68,"sma_20":16828.0,"sma_60":16813.67,"sma_120":16391.17},{"date":"2025-08-14","open":16640,"high":17000,"low":16510,"close":16560,"volume":207375,"rsi_14":36.92,"sma_20":16772.0,"sma_60":16821.67,"sma_120":16380.75},{"date":"2025-08-18","open":16350,"high":16450,"low":16000,"close":16030,"volume":179435,"rsi_14":35.77,"sma_20":16688.0,"sma_60":16787.33,"sma_120":16369.75},{"date":"2025-08-19","open":16150,"high":16150,"low":15190,"close":15190,"volume":505924,"rsi_14":26.76,"sma_20":16577.5,"sma_60":16725.0,"sma_120":16345.5},{"date":"2025-08-20","open":15100,"high":15220,"low":14630,"close":14920,"volume":311674,"rsi_14":27.14,"sma_20":16466.0,"sma_60":16667.83,"sma_120":16323.33},{"date":"2025-08-21","open":15020,"high":15100,"low":14920,"close":14960,"volume":104598,"rsi_14":28.85,"sma_20":16354.5,"sma_60":16630.67,"sma_120":16300.67},{"date":"2025-08-22","open":14980,"high":15390,"low":14980,"close":15250,"volume":139059,"rsi_14":40.16,"sma_20":16205.5,"sma_60":16598.83,"sma_120":16280.5},{"date":"2025-08-25","open":15560,"high":15940,"low":15530,"close":15680,"volume":208430,"rsi_14":42.52,"sma_20":16116.5,"sma_60":16591.5,"sma_120":16265.0},{"date":"2025-08-26","open":15490,"high":16140,"low":15490,"close":15920,"volume":267078,"rsi_14":44.42,"sma_20":16060.5,"sma_60":16576.33,"sma_120":16257.83},{"date":"2025-08-27","open":16260,"high":16320,"low":16110,"close":16180,"volume":170634,"rsi_14":50.0,"sma_20":16011.0,"sma_60":16553.83,"sma_120":16251.33},{"date":"2025-08-28","open":16140,"high":16490,"low":16140,"close":16340,"volume":151994,"rsi_14":54.25,"sma_20":15986.0,"sma_60":16525.83,"sma_120":16247.08},{"date":"2025-08-29","open":16320,"high":16500,"low":16080,"close":16120,"volume":101727,"rsi_14":52.93,"sma_20":15957.5,"sma_60":16501.67,"sma_120":16243.5},{"date":"2025-09-01","open":16150,"high":16300,"low":16020,"close":16090,"volume":91922,"rsi_14":46.45,"sma_20":15963.5,"sma_60":16483.33,"sma_120":16248.75},{"date":"2025-09-02","open":16180,"high":16950,"low":16080,"close":16770,"volume":343097,"rsi_14":54.52,"sma_20":15989.5,"sma_60":16468.17,"sma_120":16254.83},{"date":"2025-09-03","open":17120,"high":17160,"low":16620,"close":16940,"volume":328010,"rsi_14":53.66,"sma_20":16018.5,"sma_60":16458.83,"sma_120":16266.67},{"date":"2025-09-04","open":16900,"high":17460,"low":16860,"close":17380,"volume":570590,"rsi_14":58.91,"sma_20":16078.5,"sma_60":16456.83,"sma_120":16284.25},{"date":"2025-09-05","open":17620,"high":17700,"low":17300,"close":17630,"volume":336236,"rsi_14":68.52,"sma_20":16160.0,"sma_60":16461.17,"sma_120":16302.33},{"date":"2025-09-08","open":19040,"high":19200,"low":17920,"close":18000,"volume":1506750,"rsi_14":86.49,"sma_20":16266.0,"sma_60":16485.17,"sma_120":16315.33},{"date":"2025-09-09","open":18000,"high":18000,"low":17620,"close":17690,"volume":368954,"rsi_14":85.6,"sma_20":16333.0,"sma_60":16501.0,"sma_120":16324.58},{"date":"2025-09-10","open":17670,"high":17690,"low":17350,"close":17660,"volume":314875,"rsi_14":84.79,"sma_20":16397.0,"sma_60":16513.83,"sma_120":16336.42},{"date":"2025-09-11","open":17660,"high":17680,"low":16990,"close":17100,"volume":481064,"rsi_14":72.29,"sma_20":16420.5,"sma_60":16526.67,"sma_120":16345.08},{"date":"2025-09-12","open":17150,"high":17250,"low":16990,"close":17140,"volume":200848,"rsi_14":69.41,"sma_20":16449.5,"sma_60":16545.33,"sma_120":16360.0},{"date":"2025-09-15","open":17140,"high":17180,"low":16790,"close":16840,"volume":251793,"rsi_14":62.04,"sma_20":16490.0,"sma_60":16542.17,"sma_120":16370.75},{"date":"2025-09-16","open":16860,"high":16920,"low":16610,"close":16800,"volume":205895,"rsi_14":58.61,"sma_20":16570.5,"sma_60":16549.33,"sma_120":16368.0},{"date":"2025-09-17","open":16850,"high":16850,"low":16470,"close":16530,"volume":212982,"rsi_14":52.56,"sma_20":16651.0,"sma_60":16552.33,"sma_120":16364.58},{"date":"2025-09-18","open":16560,"high":16659,"low":16391,"close":16540,"volume":161359,"rsi_14":57.46,"sma_20":16736.0,"sma_60":16562.5,"sma_120":16362.92},{"date":"2025-09-19","open":16640,"high":17480,"low":16630,"close":17330,"volume":522766,"rsi_14":64.55,"sma_20":16840.0,"sma_60":16590.33,"sma_120":16373.25},{"date":"2025-09-22","open":18070,"high":18860,"low":17840,"close":18490,"volume":1453362,"rsi_14":68.14,"sma_20":16980.5,"sma_60":16640.5,"sma_120":16398.92},{"date":"2025-09-23","open":18350,"high":18350,"low":17650,"close":17990,"volume":633669,"rsi_14":60.36,"sma_20":17084.0,"sma_60":16672.0,"sma_120":16426.08},{"date":"2025-09-24","open":18030,"high":18060,"low":17170,"close":17320,"volume":391667,"rsi_14":49.43,"sma_20":17141.0,"sma_60":16697.17,"sma_120":16443.83},{"date":"2025-09-25","open":17260,"high":17300,"low":16950,"close":16980,"volume":327929,"rsi_14":43.97,"sma_20":17173.0,"sma_60":16715.33,"sma_120":16470.42},{"date":"2025-09-26","open":17060,"high":17150,"low":16540,"close":16800,"volume":295544,"rsi_14":38.46,"sma_20":17207.0,"sma_60":16718.0,"sma_120":16492.08},{"date":"2025-09-29","open":16710,"high":16780,"low":16500,"close":16510,"volume":222728,"rsi_14":38.61,"sma_20":17228.0,"sma_60":16716.17,"sma_120":16510.92},{"date":"2025-09-30","open":16580,"high":16590,"low":16320,"close":16340,"volume":136312,"rsi_14":37.59,"sma_20":17206.5,"sma_60":16713.17,"sma_120":16539.67},{"date":"2025-10-01","open":16480,"high":16520,"low":15940,"close":16010,"volume":268202,"rsi_14":39.29,"sma_20":17160.0,"sma_60":16704.83,"sma_120":16554.17},{"date":"2025-10-02","open":16220,"high":16310,"low":15820,"close":16080,"volume":323019,"rsi_14":39.41,"sma_20":17094.0,"sma_60":16701.0,"sma_120":16571.33},{"date":"2025-10-10","open":16250,"high":16330,"low":15740,"close":16120,"volume":346846,"rsi_14":42.59,"sma_20":17018.5,"sma_60":16681.33,"sma_120":16578.08},{"date":"2025-10-13","open":16480,"high":16670,"low":16140,"close":16260,"volume":315641,"rsi_14":44.56,"sma_20":16931.5,"sma_60":16672.5,"sma_120":16581.92},{"date":"2025-10-14","open":16320,"high":16380,"low":15770,"close":15900,"volume":287398,"rsi_14":43.76,"sma_20":16842.0,"sma_60":16665.17,"sma_120":16577.25},{"date":"2025-10-15","open":16030,"high":16650,"low":15990,"close":16270,"volume":217608,"rsi_14":46.31,"sma_20":16772.5,"sma_60":16661.33,"sma_120":16576.0},{"date":"2025-10-16","open":16530,"high":16540,"low":16060,"close":16150,"volume":241156,"rsi_14":37.55,"sma_20":16725.0,"sma_60":16657.83,"sma_120":16577.5},{"date":"2025-10-17","open":16150,"high":16220,"low":15890,"close":15960,"volume":306089,"rsi_14":16.45,"sma_20":16666.0,"sma_60":16629.17,"sma_120":16576.92},{"date":"2025-10-20","open":16090,"high":16340,"low":15990,"close":16300,"volume":249780,"rsi_14":26.59,"sma_20":16639.0,"sma_60":16605.67,"sma_120":16579.67},{"date":"2025-10-21","open":16460,"high":16660,"low":16030,"close":16100,"volume":275207,"rsi_14":30.57,"sma_20":16604.0,"sma_60":16584.0,"sma_120":16582.75},{"date":"2025-10-22","open":16080,"high":16250,"low":15820,"close":16050,"volume":209894,"rsi_14":33.68,"sma_20":16580.0,"sma_60":16565.67,"sma_120":16581.25},{"date":"2025-10-23","open":15910,"high":16000,"low":15710,"close":15770,"volume":239234,"rsi_14":32.54,"sma_20":16535.5,"sma_60":16542.0,"sma_120":16575.83},{"date":"2025-10-24","open":15820,"high":15830,"low":15410,"close":15640,"volume":339724,"rsi_14":34.41,"sma_20":16451.0,"sma_60":16498.83,"sma_120":16571.67},{"date":"2025-10-27","open":15660,"high":16390,"low":15650,"close":16350,"volume":545232,"rsi_14":50.15,"sma_20":16344.0,"sma_60":16480.33,"sma_120":16574.83},{"date":"2025-10-28","open":16470,"high":16560,"low":16180,"close":16330,"volume":316972,"rsi_14":55.3,"sma_20":16261.0,"sma_60":16468.5,"sma_120":16579.25},{"date":"2025-10-29","open":16490,"high":16490,"low":15970,"close":16080,"volume":220486,"rsi_14":50.31,"sma_20":16199.0,"sma_60":16450.33,"sma_120":16580.0},{"date":"2025-10-30","open":16430,"high":16500,"low":15680,"close":15720,"volume":310362,"rsi_14":44.32,"sma_20":16136.0,"sma_60":16431.67,"sma_120":16581.83},{"date":"2025-10-31","open":15730,"high":16030,"low":15730,"close":15920,"volume":274957,"rsi_14":45.25,"sma_20":16092.0,"sma_60":16418.83,"sma_120":16583.42},{"date":"2025-11-03","open":15930,"high":15930,"low":15710,"close":15720,"volume":205708,"rsi_14":47.37,"sma_20":16052.5,"sma_60":16414.67,"sma_120":16589.42},{"date":"2025-11-04","open":15720,"high":16150,"low":15460,"close":15850,"volume":332289,"rsi_14":43.4,"sma_20":16028.0,"sma_60":16408.0,"sma_120":16594.0},{"date":"2025-11-05","open":16170,"high":16170,"low":14900,"close":15420,"volume":397545,"rsi_14":39.54,"sma_20":15998.5,"sma_60":16392.33,"sma_120":16597.08},{"date":"2025-11-06","open":15520,"high":15650,"low":15150,"close":15160,"volume":196651,"rsi_14":38.76,"sma_20":15953.5,"sma_60":16375.33,"sma_120":16601.67},{"date":"2025-11-07","open":15120,"high":15120,"low":14400,"close":14650,"volume":350530,"rsi_14":27.88,"sma_20":15880.0,"sma_60":16352.83,"sma_120":16591.75},{"date":"2025-11-10","open":14780,"high":14860,"low":14580,"close":14860,"volume":199478,"rsi_14":33.42,"sma_20":15810.0,"sma_60":16335.83,"sma_120":16585.0},{"date":"2025-11-11","open":14880,"high":15010,"low":14500,"close":14580,"volume":235436,"rsi_14":31.49,"sma_20":15744.0,"sma_60":16306.33,"sma_120":16561.75},{"date":"2025-11-12","open":14780,"high":15390,"low":14710,"close":15350,"volume":347909,"rsi_14":45.29,"sma_20":15698.0,"sma_60":16289.17,"sma_120":16548.17},{"date":"2025-11-13","open":15320,"high":15870,"low":15190,"close":15440,"volume":270046,"rsi_14":47.74,"sma_20":15662.5,"sma_60":16269.33,"sma_120":16541.5},{"date":"2025-11-14","open":15230,"high":15680,"low":15190,"close":15280,"volume":195885,"rsi_14":36.18,"sma_20":15628.5,"sma_60":16248.0,"sma_120":16534.83},{"date":"2025-11-17","open":15380,"high":15380,"low":14700,"close":14740,"volume":280342,"rsi_14":31.89,"sma_20":15550.5,"sma_60":16226.5,"sma_120":16506.92},{"date":"2025-11-18","open":14750,"high":14750,"low":14000,"close":14030,"volume":268015,"rsi_14":28.87,"sma_20":15447.0,"sma_60":16207.17,"sma_120":16466.08},{"date":"2025-11-19","open":14100,"high":14120,"low":13680,"close":13820,"volume":218350,"rsi_14":29.79,"sma_20":15335.5,"sma_60":16188.83,"sma_120":16428.33},{"date":"2025-11-20","open":14000,"high":14300,"low":13980,"close":14220,"volume":116318,"rsi_14":32.65,"sma_20":15258.0,"sma_60":16176.5,"sma_120":16403.58},{"date":"2025-11-21","open":13930,"high":14030,"low":13690,"close":13820,"volume":200108,"rsi_14":31.37,"sma_20":15167.0,"sma_60":16152.67,"sma_120":16375.75},{"date":"2025-11-24","open":14050,"high":14200,"low":13520,"close":13560,"volume":230424,"rsi_14":28.11,"sma_20":15027.5,"sma_60":16117.33,"sma_120":16354.42},{"date":"2025-11-25","open":13650,"high":13800,"low":13400,"close":13550,"volume":137104,"rsi_14":30.56,"sma_20":14888.5,"sma_60":16077.83,"sma_120":16327.08},{"date":"2025-11-26","open":13660,"high":14150,"low":13560,"close":14050,"volume":165154,"rsi_14":39.01,"sma_20":14787.0,"sma_60":16042.33,"sma_120":16298.08},{"date":"2025-11-27","open":14020,"high":14160,"low":13970,"close":14020,"volume":77041,"rsi_14":43.11,"sma_20":14702.0,"sma_60":16003.67,"sma_120":16264.75},{"date":"2025-11-28","open":14170,"high":14700,"low":14170,"close":14640,"volume":232438,"rsi_14":47.79,"sma_20":14638.0,"sma_60":15979.0,"sma_120":16240.33},{"date":"2025-12-01","open":15010,"high":15010,"low":14640,"close":14720,"volume":145015,"rsi_14":51.46,"sma_20":14588.0,"sma_60":15956.17,"sma_120":16219.75},{"date":"2025-12-02","open":14600,"high":14740,"low":14460,"close":14630,"volume":101336,"rsi_14":41.22,"sma_20":14527.0,"sma_60":15920.5,"sma_120":16194.33},{"date":"2025-12-03","open":14740,"high":14740,"low":14440,"close":14470,"volume":109072,"rsi_14":38.37,"sma_20":14479.5,"sma_60":15879.33,"sma_120":16169.08},{"date":"2025-12-04","open":14510,"high":14570,"low":14200,"close":14370,"volume":168550,"rsi_14":38.93,"sma_20":14440.0,"sma_60":15829.17,"sma_120":16143.0},{"date":"2025-12-05","open":14310,"high":14690,"low":14120,"close":14630,"volume":221264,"rsi_14":48.56,"sma_20":14439.0,"sma_60":15779.17,"sma_120":16120.17},{"date":"2025-12-08","open":14710,"high":15240,"low":14580,"close":14640,"volume":187399,"rsi_14":59.74,"sma_20":14428.0,"sma_60":15723.17,"sma_120":16104.17},{"date":"2025-12-09","open":15120,"high":15440,"low":14800,"close":15210,"volume":372812,"rsi_14":69.91,"sma_20":14459.5,"sma_60":15681.83,"sma_120":16091.42},{"date":"2025-12-10","open":15300,"high":15370,"low":15060,"close":15270,"volume":178557,"rsi_14":66.67,"sma_20":14455.5,"sma_60":15642.0,"sma_120":16077.92},{"date":"2025-12-11","open":15350,"high":15640,"low":15260,"close":15420,"volume":399356,"rsi_14":77.59,"sma_20":14454.5,"sma_60":15614.0,"sma_120":16070.33},{"date":"2025-12-12","open":15650,"high":15660,"low":15200,"close":15410,"volume":232913,"rsi_14":84.91,"sma_20":14461.0,"sma_60":15585.17,"sma_120":16065.25},{"date":"2025-12-15","open":15150,"high":16000,"low":15010,"close":15890,"volume":408511,"rsi_14":87.5,"sma_20":14518.5,"sma_60":15569.33,"sma_120":16055.75},{"date":"2025-12-16","open":16600,"high":16670,"low":16130,"close":16250,"volume":979680,"rsi_14":86.91,"sma_20":14629.5,"sma_60":15560.17,"sma_120":16054.75},{"date":"2025-12-17","open":16380,"high":16380,"low":15520,"close":15590,"volume":354045,"rsi_14":71.75,"sma_20":14718.0,"sma_60":15544.5,"sma_120":16048.42},{"date":"2025-12-18","open":15490,"high":16420,"low":15320,"close":15950,"volume":342872,"rsi_14":69.55,"sma_20":14804.5,"sma_60":15532.67,"sma_120":16047.58},{"date":"2025-12-19","open":16210,"high":16290,"low":15780,"close":15990,"volume":256044,"rsi_14":69.18,"sma_20":14913.0,"sma_60":15510.33,"sma_120":16050.33},{"date":"2025-12-22","open":16340,"high":16340,"low":15970,"close":16060,"volume":296463,"rsi_14":71.73,"sma_20":15038.0,"sma_60":15469.83,"sma_120":16055.17},{"date":"2025-12-23","open":16050,"high":16150,"low":15620,"close":15720,"volume":291788,"rsi_14":68.01,"sma_20":15146.5,"sma_60":15432.0,"sma_120":16052.0},{"date":"2025-12-24","open":15600,"high":15640,"low":15230,"close":15330,"volume":266482,"rsi_14":62.77,"sma_20":15210.5,"sma_60":15398.83,"sma_120":16048.0},{"date":"2025-12-26","open":15300,"high":15340,"low":14940,"close":15150,"volume":195746,"rsi_14":57.07,"sma_20":15267.0,"sma_60":15368.33,"sma_120":16041.83},{"date":"2025-12-29","open":15200,"high":15250,"low":14960,"close":15190,"volume":101516,"rsi_14":57.41,"sma_20":15294.5,"sma_60":15341.5,"sma_120":16029.75},{"date":"2025-12-30","open":15150,"high":15340,"low":14940,"close":14980,"volume":104655,"rsi_14":46.57,"sma_20":15307.5,"sma_60":15316.0,"sma_120":16016.08},{"date":"2026-01-02","open":14990,"high":15780,"low":14990,"close":15500,"volume":235531,"rsi_14":53.02,"sma_20":15351.0,"sma_60":15302.0,"sma_120":16007.58},{"date":"2026-01-05","open":15500,"high":15550,"low":15180,"close":15300,"volume":221960,"rsi_14":48.45,"sma_20":15392.5,"sma_60":15290.17,"sma_120":15997.5},{"date":"2026-01-06","open":15350,"high":15590,"low":14910,"close":15050,"volume":327495,"rsi_14":45.61,"sma_20":15426.5,"sma_60":15273.33,"sma_120":15987.17},{"date":"2026-01-07","open":15010,"high":15050,"low":14470,"close":14560,"volume":305850,"rsi_14":33.82,"sma_20":15423.0,"sma_60":15247.33,"sma_120":15964.33},{"date":"2026-01-08","open":14640,"high":15110,"low":14640,"close":14950,"volume":225555,"rsi_14":34.3,"sma_20":15438.5,"sma_60":15225.5,"sma_120":15949.0},{"date":"2026-01-09","open":14990,"high":15020,"low":14680,"close":14800,"volume":130442,"rsi_14":39.12,"sma_20":15418.0,"sma_60":15207.17,"sma_120":15936.17},{"date":"2026-01-12","open":14820,"high":14890,"low":14480,"close":14550,"volume":157582,"rsi_14":30.11,"sma_20":15382.0,"sma_60":15178.5,"sma_120":15919.92},{"date":"2026-01-13","open":14530,"high":14660,"low":14150,"close":14190,"volume":253905,"rsi_14":26.56,"sma_20":15320.5,"sma_60":15145.83,"sma_120":15901.83},{"date":"2026-01-14","open":14310,"high":14330,"low":13980,"close":13990,"volume":176881,"rsi_14":23.93,"sma_20":15249.5,"sma_60":15113.0,"sma_120":15871.08},{"date":"2026-01-15","open":14000,"high":14080,"low":13940,"close":14050,"volume":132718,"rsi_14":27.37,"sma_20":15157.5,"sma_60":15075.5,"sma_120":15840.58},{"date":"2026-01-16","open":13960,"high":14150,"low":13730,"close":13890,"volume":218837,"rsi_14":29.19,"sma_20":15039.5,"sma_60":15038.67,"sma_120":15811.33},{"date":"2026-01-19","open":13760,"high":13940,"low":13660,"close":13750,"volume":150067,"rsi_14":28.7,"sma_20":14844.5,"sma_60":14969.0,"sma_120":15783.0},{"date":"2026-01-20","open":13820,"high":14190,"low":13800,"close":14070,"volume":226324,"rsi_14":36.96,"sma_20":14748.5,"sma_60":14942.83,"sma_120":15757.0},{"date":"2026-01-21","open":13900,"high":13940,"low":13350,"close":13410,"volume":359617,"rsi_14":21.21,"sma_20":14616.0,"sma_60":14893.83,"sma_120":15716.83},{"date":"2026-01-22","open":13510,"high":13600,"low":13310,"close":13410,"volume":199240,"rsi_14":22.45,"sma_20":14500.5,"sma_60":14845.17,"sma_120":15683.08},{"date":"2026-01-23","open":13500,"high":14350,"low":13400,"close":14340,"volume":500156,"rsi_14":41.36,"sma_20":14451.0,"sma_60":14816.17,"sma_120":15660.58},{"date":"2026-01-26","open":14610,"high":15200,"low":14600,"close":15130,"volume":653719,"rsi_14":56.46,"sma_20":14450.0,"sma_60":14806.33,"sma_120":15643.58},{"date":"2026-01-27","open":15060,"high":15580,"low":14980,"close":15440,"volume":490771,"rsi_14":55.66,"sma_20":14462.5,"sma_60":14798.33,"sma_120":15631.92},{"date":"2026-01-28","open":15350,"high":16200,"low":15340,"close":16170,"volume":789767,"rsi_14":63.95,"sma_20":14522.0,"sma_60":14805.83,"sma_120":15627.58},{"date":"2026-01-29","open":16010,"high":16560,"low":15680,"close":16400,"volume":786743,"rsi_14":68.92,"sma_20":14567.0,"sma_60":14815.0,"sma_120":15631.17},{"date":"2026-01-30","open":16480,"high":16800,"low":16120,"close":16300,"volume":536885,"rsi_14":72.79,"sma_20":14617.0,"sma_60":14829.67,"sma_120":15631.58},{"date":"2026-02-02","open":15760,"high":16280,"low":15490,"close":15560,"volume":388690,"rsi_14":65.18,"sma_20":14642.5,"sma_60":14836.33,"sma_120":15624.92},{"date":"2026-02-03","open":16020,"high":16060,"low":15520,"close":15800,"volume":255411,"rsi_14":66.36,"sma_20":14704.5,"sma_60":14855.5,"sma_120":15621.75},{"date":"2026-02-04","open":15550,"high":15780,"low":15380,"close":15530,"volume":231815,"rsi_14":65.02,"sma_20":14733.5,"sma_60":14882.83,"sma_120":15617.83},{"date":"2026-02-05","open":15490,"high":15740,"low":15020,"close":15100,"volume":227261,"rsi_14":60.27,"sma_20":14748.5,"sma_60":14886.83,"sma_120":15611.33},{"date":"2026-02-06","open":14780,"high":14780,"low":14220,"close":14280,"volume":244466,"rsi_14":54.03,"sma_20":14735.0,"sma_60":14881.83,"sma_120":15594.08},{"date":"2026-02-09","open":14510,"high":15160,"low":14510,"close":15050,"volume":185414,"rsi_14":56.98,"sma_20":14778.0,"sma_60":14876.83,"sma_120":15583.0},{"date":"2026-02-10","open":15000,"high":15320,"low":14990,"close":15150,"volume":127613,"rsi_14":63.47,"sma_20":14836.0,"sma_60":14872.0,"sma_120":15570.67},{"date":"2026-02-11","open":15310,"high":15440,"low":15100,"close":15100,"volume":125299,"rsi_14":62.98,"sma_20":14888.5,"sma_60":14869.0,"sma_120":15558.5},{"date":"2026-02-12","open":15060,"high":15200,"low":14900,"close":15040,"volume":130653,"rsi_14":56.21,"sma_20":14946.0,"sma_60":14874.0,"sma_120":15550.25},{"date":"2026-02-13","open":15000,"high":15000,"low":14670,"close":14690,"volume":139032,"rsi_14":45.77,"sma_20":14986.0,"sma_60":14885.0,"sma_120":15546.08},{"date":"2026-02-19","open":14880,"high":15400,"low":14770,"close":15220,"volume":337145,"rsi_14":47.97,"sma_20":15059.5,"sma_60":14908.33,"sma_120":15548.58},{"date":"2026-02-20","open":15260,"high":15380,"low":15010,"close":15050,"volume":130382,"rsi_14":38.48,"sma_20":15108.5,"sma_60":14922.17,"sma_120":15549.33},{"date":"2026-02-23","open":15250,"high":15340,"low":14940,"close":14990,"volume":151785,"rsi_14":34.97,"sma_20":15187.5,"sma_60":14941.67,"sma_120":15547.17},{"date":"2026-02-24","open":15150,"high":15280,"low":15040,"close":15100,"volume":161756,"rsi_14":37.23,"sma_20":15272.0,"sma_60":14967.33,"sma_120":15542.33},{"date":"2026-02-25","open":15200,"high":15270,"low":14870,"close":14880,"volume":217083,"rsi_14":41.87,"sma_20":15299.0,"sma_60":14989.5,"sma_120":15533.67},{"date":"2026-02-26","open":15030,"high":15100,"low":14590,"close":14930,"volume":313556,"rsi_14":39.1,"sma_20":15325.5,"sma_60":14771.83,"sma_120":14825.67},{"date":"2026-02-27","open":14890,"high":16210,"low":14870,"close":15890,"volume":909038,"rsi_14":53.85,"sma_20":15311.5,"sma_60":15035.33,"sma_120":15519.5},{"date":"2026-03-03","open":15400,"high":16270,"low":15040,"close":15040,"volume":534783,"rsi_14":49.41,"sma_20":15255.0,"sma_60":15042.0,"sma_120":15510.5},{"date":"2026-03-04","open":14740,"high":15000,"low":12810,"close":12820,"volume":556143,"rsi_14":38.77,"sma_20":15076.0,"sma_60":15010.33,"sma_120":15483.25},{"date":"2026-03-05","open":13340,"high":14360,"low":13340,"close":13600,"volume":539850,"rsi_14":38.86,"sma_20":14941.0,"sma_60":14993.17,"sma_120":15456.83},{"date":"2026-03-06","open":13470,"high":14170,"low":13110,"close":13840,"volume":229655,"rsi_14":40.15,"sma_20":14855.0,"sma_60":14982.67,"sma_120":15431.0},{"date":"2026-03-09","open":13050,"high":13330,"low":12600,"close":12990,"volume":229099,"rsi_14":35.84,"sma_20":14714.5,"sma_60":14959.67,"sma_120":15394.42},{"date":"2026-03-10","open":13530,"high":13780,"low":13160,"close":13460,"volume":353101,"rsi_14":39.95,"sma_20":14611.0,"sma_60":14940.17,"sma_120":15359.67},{"date":"2026-03-11","open":13580,"high":14230,"low":13470,"close":13530,"volume":353341,"rsi_14":42.35,"sma_20":14532.5,"sma_60":14921.67,"sma_120":15322.42},{"date":"2026-03-12","open":13500,"high":13620,"low":13000,"close":13170,"volume":327443,"rsi_14":36.17,"sma_20":14477.0,"sma_60":14887.67,"sma_120":15284.75},{"date":"2026-03-13","open":12910,"high":13430,"low":12850,"close":13050,"volume":293890,"rsi_14":36.41,"sma_20":14377.0,"sma_60":14850.67,"sma_120":15246.33},{"date":"2026-03-16","open":13120,"high":13140,"low":12500,"close":12500,"volume":391854,"rsi_14":34.14,"sma_20":14244.5,"sma_60":14503.83,"sma_120":14770.25},{"date":"2026-03-17","open":12700,"high":12770,"low":12200,"close":12220,"volume":384696,"rsi_14":32.04,"sma_20":14100.5,"sma_60":14748.83,"sma_120":15167.0},{"date":"2026-03-18","open":12490,"high":13040,"low":12340,"close":13000,"volume":278754,"rsi_14":39.04,"sma_20":13998.5,"sma_60":14700.67,"sma_120":15135.0},{"date":"2026-03-19","open":12540,"high":12690,"low":12320,"close":12400,"volume":215623,"rsi_14":36.14,"sma_20":13884.0,"sma_60":14636.5,"sma_120":15098.33},{"date":"2026-03-20","open":12530,"high":12930,"low":12440,"close":12570,"volume":162884,"rsi_14":30.1,"sma_20":13751.5,"sma_60":14586.17,"sma_120":15065.33},{"date":"2026-03-23","open":12200,"high":12300,"low":11730,"close":11740,"volume":293003,"rsi_14":30.17,"sma_20":13586.0,"sma_60":14516.0,"sma_120":15024.33},{"date":"2026-03-24","open":12030,"high":12130,"low":11630,"close":11850,"volume":183127,"rsi_14":42.19,"sma_20":13429.0,"sma_60":14447.0,"sma_120":14978.67},{"date":"2026-03-25","open":11900,"high":12120,"low":11900,"close":12000,"volume":141395,"rsi_14":35.66,"sma_20":13274.0,"sma_60":14379.33,"sma_120":14924.58},{"date":"2026-03-26","open":12110,"high":12590,"low":11900,"close":11900,"volume":270972,"rsi_14":32.17,"sma_20":13125.0,"sma_60":14315.67,"sma_120":14873.83},{"date":"2026-03-27","open":11670,"high":11880,"low":11510,"close":11860,"volume":130249,"rsi_14":37.8,"sma_20":12971.5,"sma_60":14257.83,"sma_120":14828.33},{"date":"2026-03-30","open":11400,"high":11630,"low":11210,"close":11350,"volume":112209,"rsi_14":27.41,"sma_20":12744.5,"sma_60":14194.5,"sma_120":14781.42},{"date":"2026-03-31","open":11170,"high":11690,"low":11060,"close":11200,"volume":176666,"rsi_14":25.47,"sma_20":12552.5,"sma_60":14128.0,"sma_120":14734.75},{"date":"2026-04-01","open":11638,"high":12011,"low":11587,"close":11870,"volume":182953,"rsi_14":35.63,"sma_20":12499.0,"sma_60":14074.17,"sma_120":14695.08},{"date":"2026-04-02","open":11770,"high":11960,"low":10990,"close":11170,"volume":217170,"rsi_14":32.59,"sma_20":12377.5,"sma_60":14002.0,"sma_120":14652.0},{"date":"2026-04-03","open":11270,"high":11350,"low":10930,"close":10970,"volume":172971,"rsi_14":34.85,"sma_20":12234.0,"sma_60":13929.83,"sma_120":14610.0},{"date":"2026-04-06","open":10960,"high":11040,"low":10600,"close":10700,"volume":116559,"rsi_14":34.92,"sma_20":12119.5,"sma_60":13857.33,"sma_120":14565.33},{"date":"2026-04-07","open":10870,"high":11270,"low":10710,"close":10820,"volume":119631,"rsi_14":25.11,"sma_20":11987.5,"sma_60":13795.0,"sma_120":14521.17},{"date":"2026-04-08","open":11310,"high":11570,"low":11120,"close":11250,"volume":216036,"rsi_14":36.34,"sma_20":11873.5,"sma_60":13733.33,"sma_120":14479.42},{"date":"2026-04-09","open":11120,"high":11250,"low":10950,"close":10950,"volume":131333,"rsi_14":31.34,"sma_20":11762.5,"sma_60":13669.17,"sma_120":14438.17},{"date":"2026-04-10","open":11090,"high":11170,"low":10970,"close":11130,"volume":155057,"rsi_14":41.73,"sma_20":11666.5,"sma_60":13612.17,"sma_120":14395.33},{"date":"2026-04-13","open":10890,"high":11060,"low":10830,"close":10950,"volume":118223,"rsi_14":38.03,"sma_20":11589.0,"sma_60":13558.17,"sma_120":14352.0},{"date":"2026-04-14","open":11140,"high":11510,"low":11140,"close":11300,"volume":160328,"rsi_14":41.16,"sma_20":11543.0,"sma_60":13513.33,"sma_120":14313.17},{"date":"2026-04-15","open":11530,"high":11760,"low":11430,"close":11720,"volume":139955,"rsi_14":47.9,"sma_20":11479.0,"sma_60":13474.5,"sma_120":14275.0},{"date":"2026-04-16","open":11950,"high":11960,"low":11750,"close":11800,"volume":123063,"rsi_14":49.31,"sma_20":11449.0,"sma_60":13439.67,"sma_120":14239.17},{"date":"2026-04-17","open":11910,"high":12010,"low":11810,"close":11910,"volume":127369,"rsi_14":57.14,"sma_20":11416.0,"sma_60":13409.0,"sma_120":14204.67},{"date":"2026-04-20","open":11910,"high":11910,"low":11600,"close":11620,"volume":158037,"rsi_14":55.17,"sma_20":11410.0,"sma_60":13368.17,"sma_120":14170.08},{"date":"2026-04-21","open":11650,"high":11720,"low":11480,"close":11480,"volume":97171,"rsi_14":46.3,"sma_20":11391.5,"sma_60":13336.0,"sma_120":14135.42},{"date":"2026-04-22","open":11450,"high":11510,"low":11280,"close":11500,"volume":141458,"rsi_14":55.34,"sma_20":11366.5,"sma_60":13304.17,"sma_120":14095.0},{"date":"2026-04-23","open":11620,"high":11660,"low":11400,"close":11530,"volume":132381,"rsi_14":59.59,"sma_20":11348.0,"sma_60":13257.33,"sma_120":14055.0},{"date":"2026-04-24","open":11500,"high":11650,"low":11490,"close":11570,"volume":105183,"rsi_14":66.17,"sma_20":11333.5,"sma_60":13198.0,"sma_120":14017.42},{"date":"2026-04-27","open":11610,"high":11680,"low":11490,"close":11640,"volume":158814,"rsi_14":65.53,"sma_20":11348.0,"sma_60":13134.67,"sma_120":13983.42},{"date":"2026-04-28","open":11690,"high":11740,"low":11530,"close":11570,"volume":124027,"rsi_14":57.02,"sma_20":11366.5,"sma_60":13058.0,"sma_120":13947.17},{"date":"2026-04-29","open":11580,"high":11650,"low":11400,"close":11420,"volume":144434,"rsi_14":61.03,"sma_20":11350.0,"sma_60":12975.0,"sma_120":13952.58},{"date":"2026-04-30","open":11410,"high":11420,"low":11020,"close":11020,"volume":200962,"rsi_14":42.31,"sma_20":11448.5,"sma_60":11366.17,"sma_120":12423.75},{"date":"2026-05-04","open":11160,"high":11200,"low":10980,"close":10990,"volume":130282,"rsi_14":50.91,"sma_20":11343.5,"sma_60":12810.83,"sma_120":13834.17},{"date":"2026-05-06","open":11060,"high":11070,"low":10720,"close":10780,"volume":189926,"rsi_14":37.38,"sma_20":11347.5,"sma_60":12727.17,"sma_120":13797.67},{"date":"2026-05-07","open":10780,"high":11000,"low":10630,"close":10660,"volume":172494,"rsi_14":19.89,"sma_20":11339.5,"sma_60":12646.0,"sma_120":13764.42},{"date":"2026-05-08","open":10660,"high":10790,"low":10460,"close":10560,"volume":152534,"rsi_14":15.17,"sma_20":11305.0,"sma_60":12570.33,"sma_120":13728.58},{"date":"2026-05-11","open":10570,"high":10700,"low":10160,"close":10260,"volume":219758,"rsi_14":8.12,"sma_20":11270.5,"sma_60":12503.33,"sma_120":13692.58},{"date":"2026-05-12","open":10200,"high":10400,"low":9970,"close":10260,"volume":218974,"rsi_14":9.52,"sma_20":11227.0,"sma_60":12423.5,"sma_120":13650.17},{"date":"2026-05-13","open":10390,"high":10510,"low":9900,"close":9910,"volume":235329,"rsi_14":8.47,"sma_20":11175.0,"sma_60":12336.17,"sma_120":13604.08},{"date":"2026-05-14","open":9960,"high":10270,"low":9910,"close":10180,"volume":153528,"rsi_14":19.16,"sma_20":11119.0,"sma_60":12254.17,"sma_120":13561.58},{"date":"2026-05-15","open":10280,"high":10480,"low":9910,"close":10180,"volume":324359,"rsi_14":18.01,"sma_20":11042.0,"sma_60":12173.17,"sma_120":13523.58},{"date":"2026-05-18","open":10090,"high":10130,"low":9290,"close":9470,"volume":239593,"rsi_14":12.23,"sma_20":10925.5,"sma_60":12086.17,"sma_120":13485.58},{"date":"2026-05-19","open":9580,"high":9780,"low":9140,"close":9300,"volume":197820,"rsi_14":9.38,"sma_20":10795.0,"sma_60":11987.5,"sma_120":13447.92},{"date":"2026-05-20","open":9140,"high":9240,"low":8900,"close":9040,"volume":178230,"rsi_14":8.79,"sma_20":10666.0,"sma_60":11887.33,"sma_120":13404.75},{"date":"2026-05-21","open":9080,"high":9360,"low":8920,"close":8920,"volume":205026,"rsi_14":8.88,"sma_20":10538.0,"sma_60":11786.17,"sma_120":13363.92},{"date":"2026-05-22","open":8930,"high":9890,"low":8930,"close":9830,"volume":225872,"rsi_14":33.24,"sma_20":10454.5,"sma_60":11698.33,"sma_120":13332.83},{"date":"2026-05-26","open":10020,"high":10160,"low":9680,"close":9740,"volume":195722,"rsi_14":32.69,"sma_20":10365.0,"sma_60":11612.67,"sma_120":13301.08},{"date":"2026-05-27","open":9680,"high":9700,"low":9000,"close":9220,"volume":211635,"rsi_14":30.1,"sma_20":10247.5,"sma_60":11517.5,"sma_120":13260.83},{"date":"2026-05-28","open":9230,"high":9280,"low":8710,"close":9030,"volume":173727,"rsi_14":29.57,"sma_20":10117.0,"sma_60":11403.17,"sma_120":13219.25},{"date":"2026-05-29","open":9040,"high":9090,"low":8690,"close":8890,"volume":132367,"rsi_14":29.28,"sma_20":9983.0,"sma_60":11300.67,"sma_120":13171.33},{"date":"2026-06-01","open":8710,"high":9020,"low":8570,"close":8890,"volume":170035,"rsi_14":31.64,"sma_20":9856.5,"sma_60":11235.17,"sma_120":13122.75},{"date":"2026-06-02","open":8600,"high":8800,"low":8240,"close":8500,"volume":250906,"rsi_14":28.64,"sma_20":9730.5,"sma_60":11150.17,"sma_120":13071.67},{"date":"2026-06-04","open":8400,"high":8640,"low":8240,"close":8320,"volume":171433,"rsi_14":29.87,"sma_20":9597.0,"sma_60":11058.17,"sma_120":13020.42},{"date":"2026-06-05","open":8360,"high":8600,"low":8150,"close":8210,"volume":212538,"rsi_14":24.01,"sma_20":9468.5,"sma_60":10978.5,"sma_120":12969.08},{"date":"2026-06-08","open":7840,"high":8000,"low":7420,"close":7500,"volume":267159,"rsi_14":20.22,"sma_20":9310.5,"sma_60":10879.17,"sma_120":12909.67},{"date":"2026-06-09","open":7460,"high":8380,"low":7460,"close":8100,"volume":340592,"rsi_14":34.4,"sma_20":9187.5,"sma_60":10788.67,"sma_120":12855.17},{"date":"2026-06-10","open":8020,"high":8170,"low":7740,"close":7850,"volume":161664,"rsi_14":33.78,"sma_20":9067.0,"sma_60":10700.0,"sma_120":12793.83},{"date":"2026-06-11","open":7560,"high":8300,"low":7200,"close":7820,"volume":2272789,"rsi_14":35.61,"sma_20":8945.0,"sma_60":10612.83,"sma_120":12731.75},{"date":"2026-06-12","open":8030,"high":8250,"low":7850,"close":7940,"volume":209788,"rsi_14":38.44,"sma_20":8846.5,"sma_60":10536.83,"sma_120":12669.42},{"date":"2026-06-15","open":8170,"high":8350,"low":8080,"close":8200,"volume":175338,"rsi_14":27.3,"sma_20":8747.5,"sma_60":10469.83,"sma_120":12609.33},{"date":"2026-06-16","open":8200,"high":8270,"low":7950,"close":8050,"volume":137883,"rsi_14":26.85,"sma_20":8641.0,"sma_60":10387.33,"sma_120":12544.0},{"date":"2026-06-17","open":8050,"high":8400,"low":7910,"close":8200,"volume":121021,"rsi_14":49.78,"sma_20":8190.0,"sma_60":9923.67,"sma_120":12090.75},{"date":"2026-06-18","open":8190,"high":8200,"low":7870,"close":7930,"volume":109195,"rsi_14":33.63,"sma_20":8509.0,"sma_60":10240.0,"sma_120":12413.08},{"date":"2026-06-19","open":7830,"high":7900,"low":7530,"close":7650,"volume":134748,"rsi_14":32.29,"sma_20":8439.5,"sma_60":10171.83,"sma_120":12343.92},{"date":"2026-06-22","open":7530,"high":7650,"low":7130,"close":7210,"volume":221440,"rsi_14":28.68,"sma_20":8354.0,"sma_60":10094.5,"sma_120":12270.75},{"date":"2026-06-23","open":7070,"high":7300,"low":6880,"close":6900,"volume":201510,"rsi_14":29.27,"sma_20":8207.5,"sma_60":10009.5,"sma_120":12194.42},{"date":"2026-06-24","open":6840,"high":7530,"low":6750,"close":7350,"volume":251044,"rsi_14":38.26,"sma_20":8088.0,"sma_60":9933.67,"sma_120":12124.67},{"date":"2026-06-25","open":7320,"high":7570,"low":7220,"close":7220,"volume":83228,"rsi_14":38.07,"sma_20":7988.0,"sma_60":9856.33,"sma_120":12057.08},{"date":"2026-06-26","open":7230,"high":7310,"low":6720,"close":6800,"volume":152120,"rsi_14":40.93,"sma_20":7876.5,"sma_60":9780.5,"sma_120":11987.5},{"date":"2026-06-29","open":6750,"high":7750,"low":6750,"close":7750,"volume":127320,"rsi_14":45.84,"sma_20":7819.5,"sma_60":9723.0,"sma_120":11925.5},{"date":"2026-06-30","open":7610,"high":7730,"low":7300,"close":7320,"volume":147366,"rsi_14":43.96,"sma_20":7741.0,"sma_60":9649.17,"sma_120":11861.67},{"date":"2026-07-01","open":7560,"high":7640,"low":7240,"close":7500,"volume":125812,"rsi_14":46.48,"sma_20":7691.0,"sma_60":9588.0,"sma_120":11795.0},{"date":"2026-07-02","open":7410,"high":7470,"low":7160,"close":7200,"volume":75794,"rsi_14":42.16,"sma_20":7635.0,"sma_60":9525.17,"sma_120":11727.5},{"date":"2026-07-03","open":7260,"high":7490,"low":7060,"close":7430,"volume":137633,"rsi_14":41.79,"sma_20":7596.0,"sma_60":9470.67,"sma_120":11664.0},{"date":"2026-07-06","open":7380,"high":7520,"low":7080,"close":7200,"volume":72102,"rsi_14":41.09,"sma_20":7581.0,"sma_60":9410.33,"sma_120":11602.67},{"date":"2026-07-07","open":7250,"high":7460,"low":7020,"close":7170,"volume":86354,"rsi_14":38.92,"sma_20":7534.5,"sma_60":9342.33,"sma_120":11537.83},{"date":"2026-07-08","open":7080,"high":7160,"low":6850,"close":6950,"volume":102110,"rsi_14":39.35,"sma_20":7489.5,"sma_60":9275.67,"sma_120":11472.42},{"date":"2026-07-09","open":6900,"high":7120,"low":6830,"close":6900,"volume":73404,"rsi_14":41.42,"sma_20":7443.5,"sma_60":9205.17,"sma_120":11408.67},{"date":"2026-07-10","open":6850,"high":7290,"low":6850,"close":7150,"volume":95636,"rsi_14":49.28,"sma_20":7404.0,"sma_60":9141.83,"sma_120":11350.0},{"date":"2026-07-13","open":7150,"high":7360,"low":6820,"close":6890,"volume":118790,"rsi_14":49.88,"sma_20":7338.5,"sma_60":9068.33,"sma_120":11290.83},{"date":"2026-07-14","open":6780,"high":6900,"low":6580,"close":6700,"volume":117792,"rsi_14":41.6,"sma_20":7271.0,"sma_60":8984.67,"sma_120":11229.58},{"date":"2026-07-15","open":6740,"high":7070,"low":6740,"close":6890,"volume":68292,"rsi_14":45.8,"sma_20":7205.5,"sma_60":8902.83,"sma_120":11171.25},{"date":"2026-07-16","open":6910,"high":7030,"low":6720,"close":6740,"volume":49148,"rsi_14":49.18,"sma_20":7146.0,"sma_60":8816.67,"sma_120":11112.83},{"date":"2026-07-20","open":6770,"high":6950,"low":6460,"close":6560,"volume":124564,"rsi_14":29.41,"sma_20":7091.5,"sma_60":8732.33,"sma_120":11050.25},{"date":"2026-07-21","open":6440,"high":6540,"low":6330,"close":6370,"volume":97679,"rsi_14":32.08,"sma_20":7049.5,"sma_60":8647.17,"sma_120":10991.58},{"date":"2026-07-22","open":6450,"high":6600,"low":6320,"close":6350,"volume":78014,"rsi_14":26.91,"sma_20":7022.0,"sma_60":8561.33,"sma_120":10932.75},{"date":"2026-07-23","open":6350,"high":6640,"low":6350,"close":6600,"volume":72815,"rsi_14":37.7,"sma_20":6984.5,"sma_60":8479.17,"sma_120":10868.25},{"date":"2026-07-24","open":6500,"high":6870,"low":6500,"close":6600,"volume":58447,"rsi_14":31.22,"sma_20":6953.5,"sma_60":8396.33,"sma_120":10797.17},{"date":"2026-07-27","open":6810,"high":6930,"low":6630,"close":6710,"volume":45944,"rsi_14":38.28,"sma_20":6949.0,"sma_60":8314.17,"sma_120":10724.42},{"date":"2026-07-28","open":6640,"high":6790,"low":6370,"close":6480,"volume":88479,"rsi_14":34.93,"sma_20":6885.5,"sma_60":8229.33,"sma_120":10643.67},{"date":"2026-07-29","open":6490,"high":6630,"low":5910,"close":5950,"volume":183710,"rsi_14":30.77,"sma_20":6817.0,"sma_60":8138.17,"sma_120":10556.58},{"date":"2026-07-30","open":5500,"high":6230,"low":5500,"close":5940,"volume":100726,"rsi_14":31.25,"sma_20":6739.0,"sma_60":8053.5,"sma_120":10470.25},{"date":"2026-07-31","open":6020,"high":6400,"low":6020,"close":6400,"volume":75423,"rsi_14":36.46,"sma_20":6699.0,"sma_60":7977.0,"sma_120":10393.92},{"date":"2026-08-03","open":6340,"high":6700,"low":6310,"close":6420,"volume":49656,"rsi_14":40.71,"sma_20":6648.5,"sma_60":7904.33,"sma_120":10315.75},{"date":"2026-08-04","open":6540,"high":7050,"low":6540,"close":6850,"volume":79530,"rsi_14":52.71,"sma_20":6631.0,"sma_60":7840.83,"sma_120":10243.42},{"date":"2026-08-05","open":6950,"high":7150,"low":6940,"close":6990,"volume":68883,"rsi_14":51.84,"sma_20":6622.0,"sma_60":7781.33,"sma_120":10175.83},{"date":"2026-08-06","open":7040,"high":7100,"low":6830,"close":6880,"volume":113167,"rsi_14":52.61,"sma_20":6618.5,"sma_60":7725.0,"sma_120":10114.17},{"date":"2026-08-07","open":6920,"high":7040,"low":6700,"close":6940,"volume":66126,"rsi_14":57.42,"sma_20":6620.5,"sma_60":7669.67,"sma_120":10046.58},{"date":"2026-08-10","open":7100,"high":7560,"low":7000,"close":7530,"volume":139332,"rsi_14":69.59,"sma_20":6639.5,"sma_60":7630.0,"sma_120":9983.08},{"date":"2026-08-11","open":7430,"high":7730,"low":7390,"close":7660,"volume":84733,"rsi_14":71.34,"sma_20":6678.0,"sma_60":7588.0,"sma_120":9921.08},{"date":"2026-08-12","open":7700,"high":7730,"low":7450,"close":7500,"volume":84339,"rsi_14":65.1,"sma_20":6718.0,"sma_60":7543.33,"sma_120":9858.25},{"date":"2026-08-13","open":7500,"high":7560,"low":7240,"close":7300,"volume":73335,"rsi_14":61.01,"sma_20":6738.5,"sma_60":7507.17,"sma_120":9796.67},{"date":"2026-08-14","open":7260,"high":7410,"low":7130,"close":7220,"volume":70403,"rsi_14":58.1,"sma_20":6762.5,"sma_60":7472.5,"sma_120":9730.0},{"date":"2026-08-18","open":7180,"high":7180,"low":6480,"close":6540,"volume":122888,"rsi_14":50.83,"sma_20":6761.5,"sma_60":7430.83,"sma_120":9659.08},{"date":"2026-08-19","open":6460,"high":6660,"low":6330,"close":6570,"volume":77639,"rsi_14":60.0,"sma_20":6771.5,"sma_60":7391.67,"sma_120":9588.92},{"date":"2026-08-20","open":7530,"high":7530,"low":6820,"close":7090,"volume":554852,"rsi_14":65.93,"sma_20":6808.5,"sma_60":7346.0,"sma_120":9522.17},{"date":"2026-08-21","open":6850,"high":6890,"low":6550,"close":6670,"volume":135755,"rsi_14":53.78,"sma_20":6812.0,"sma_60":7294.83,"sma_120":9453.75},{"date":"2026-08-24","open":6840,"high":7140,"low":6770,"close":7120,"volume":110534,"rsi_14":58.75,"sma_20":6838.0,"sma_60":7259.83,"sma_120":9388.67},{"date":"2026-08-25","open":7000,"high":7100,"low":6730,"close":7050,"volume":75643,"rsi_14":52.75,"sma_20":6855.0,"sma_60":7226.83,"sma_120":9315.0},{"date":"2026-08-26","open":7150,"high":7300,"low":7090,"close":7280,"volume":93786,"rsi_14":53.89,"sma_20":6895.0,"sma_60":7200.0,"sma_120":9250.33},{"date":"2026-08-27","open":7210,"high":7240,"low":6990,"close":7030,"volume":69356,"rsi_14":51.94,"sma_20":6949.0,"sma_60":7169.0,"sma_120":9202.08},{"date":"2026-08-28","open":7090,"high":7150,"low":6900,"close":7070,"volume":40539,"rsi_14":51.69,"sma_20":7005.5,"sma_60":7145.17,"sma_120":9147.67},{"date":"2026-08-31","open":6900,"high":7300,"low":6770,"close":6980,"volume":50418,"rsi_14":41.79,"sma_20":7034.5,"sma_60":7122.83,"sma_120":9090.5},{"date":"2026-09-01","open":7000,"high":7280,"low":6920,"close":7140,"volume":46885,"rsi_14":42.31,"sma_20":7070.5,"sma_60":7105.0,"sma_120":9041.75},{"date":"2026-09-02","open":7080,"high":7200,"low":6910,"close":6910,"volume":41476,"rsi_14":41.45,"sma_20":7073.5,"sma_60":7095.17,"sma_120":8987.17},{"date":"2026-09-03","open":7000,"high":7050,"low":6650,"close":6700,"volume":52876,"rsi_14":41.33,"sma_20":7059.0,"sma_60":7071.83,"sma_120":8930.25},{"date":"2026-09-04","open":6730,"high":6920,"low":6590,"close":6780,"volume":64374,"rsi_14":43.64,"sma_20":7054.0,"sma_60":7054.0,"sma_120":8877.0},{"date":"2026-09-07","open":6920,"high":6920,"low":6740,"close":6800,"volume":33601,"rsi_14":54.64,"sma_20":7047.0,"sma_60":7037.0,"sma_120":8824.92},{"date":"2026-09-08","open":6780,"high":6930,"low":6720,"close":6760,"volume":32972,"rsi_14":53.38,"sma_20":7008.5,"sma_60":7017.33,"sma_120":8777.08},{"date":"2026-09-09","open":6700,"high":6790,"low":6650,"close":6670,"volume":58337,"rsi_14":41.18,"sma_20":6959.0,"sma_60":6991.83,"sma_120":8730.83},{"date":"2026-09-10","open":6620,"high":6710,"low":6470,"close":6520,"volume":96909,"rsi_14":46.45,"sma_20":6910.0,"sma_60":6966.33,"sma_120":8676.83},{"date":"2026-09-11","open":6460,"high":6590,"low":6450,"close":6570,"volume":30910,"rsi_14":33.92,"sma_20":6873.5,"sma_60":6939.17,"sma_120":8628.25},{"date":"2026-09-14","open":6560,"high":6560,"low":6410,"close":6440,"volume":44347,"rsi_14":32.77,"sma_20":6834.5,"sma_60":6914.33,"sma_120":8577.17},{"date":"2026-09-15","open":6410,"high":6570,"low":6320,"close":6390,"volume":45866,"rsi_14":22.01,"sma_20":6827.0,"sma_60":6893.33,"sma_120":8532.58},{"date":"2026-09-16","open":6310,"high":6390,"low":6260,"close":6340,"volume":48026,"rsi_14":25.18,"sma_20":6815.5,"sma_60":6878.83,"sma_120":8486.67},{"date":"2026-09-17","open":6390,"high":6390,"low":6230,"close":6280,"volume":37859,"rsi_14":21.99,"sma_20":6775.0,"sma_60":6868.5,"sma_120":8439.0},{"date":"2026-09-18","open":6320,"high":6340,"low":5990,"close":6180,"volume":141434,"rsi_14":21.83,"sma_20":6750.5,"sma_60":6849.0,"sma_120":8391.33},{"date":"2026-09-21","open":6090,"high":6210,"low":6090,"close":6170,"volume":52841,"rsi_14":11.81,"sma_20":6703.0,"sma_60":6831.5,"sma_120":8343.92},{"date":"2026-09-22","open":6120,"high":6230,"low":5990,"close":6010,"volume":88561,"rsi_14":12.5,"sma_20":6651.0,"sma_60":6818.33,"sma_120":8299.42},{"date":"2026-09-23","open":6080,"high":6100,"low":5990,"close":6030,"volume":34488,"rsi_14":16.83,"sma_20":6588.5,"sma_60":6789.67,"sma_120":8256.33},{"date":"2026-09-28","open":6150,"high":6420,"low":6070,"close":6270,"volume":112467,"rsi_14":28.21,"sma_20":6550.5,"sma_60":6772.17,"sma_120":8210.67},{"date":"2026-09-29","open":6320,"high":6350,"low":6130,"close":6240,"volume":73403,"rsi_14":26.27,"sma_20":6509.0,"sma_60":6751.17,"sma_120":8169.58},{"date":"2026-09-30","open":6250,"high":6320,"low":6150,"close":6260,"volume":34044,"rsi_14":28.45,"sma_20":6473.0,"sma_60":6735.5,"sma_120":8130.33},{"date":"2026-10-01","open":6180,"high":6500,"low":6160,"close":6470,"volume":59318,"rsi_14":42.19,"sma_20":6439.5,"sma_60":6719.5,"sma_120":8095.08},{"date":"2026-10-02","open":6530,"high":6590,"low":6400,"close":6490,"volume":43273,"rsi_14":48.7,"sma_20":6418.5,"sma_60":6707.67,"sma_120":8059.0},{"date":"2026-10-06","open":6430,"high":6680,"low":6430,"close":6620,"volume":51788,"rsi_14":52.03,"sma_20":6414.5,"sma_60":6698.5,"sma_120":8020.42},{"date":"2026-10-07","open":6630,"high":6750,"low":6500,"close":6580,"volume":33953,"rsi_14":56.14,"sma_20":6404.5,"sma_60":6692.33,"sma_120":7984.0},{"date":"2026-10-08","open":6450,"high":6560,"low":6340,"close":6390,"volume":46133,"rsi_14":50.0,"sma_20":6384.0,"sma_60":6683.83,"sma_120":7944.5},{"date":"2026-10-12","open":6400,"high":6440,"low":6050,"close":6090,"volume":84693,"rsi_14":41.83,"sma_20":6350.5,"sma_60":6666.17,"sma_120":7904.0},{"date":"2026-10-13","open":6030,"high":6040,"low":5800,"close":6010,"volume":91282,"rsi_14":41.29,"sma_20":6317.5,"sma_60":6651.5,"sma_120":7859.92},{"date":"2026-10-14","open":6030,"high":6200,"low":5900,"close":6020,"volume":47257,"rsi_14":44.52,"sma_20":6292.5,"sma_60":6640.17,"sma_120":7812.42},{"date":"2026-10-15","open":5740,"high":5840,"low":5600,"close":5690,"volume":124045,"rsi_14":36.52,"sma_20":6248.5,"sma_60":6620.17,"sma_120":7761.5},{"date":"2026-10-16","open":5780,"high":6170,"low":5780,"close":6080,"volume":85009,"rsi_14":51.74,"sma_20":6230.5,"sma_60":6609.17,"sma_120":7712.92},{"date":"2026-10-19","open":5950,"high":6230,"low":5950,"close":6180,"volume":39020,"rsi_14":53.59,"sma_20":6220.0,"sma_60":6602.83,"sma_120":7667.58},{"date":"2026-10-20","open":6130,"high":6330,"low":6030,"close":6100,"volume":32513,"rsi_14":45.6,"sma_20":6208.0,"sma_60":6598.33,"sma_120":7622.75},{"date":"2026-10-21","open":6120,"high":6250,"low":6020,"close":6090,"volume":61138,"rsi_14":46.07,"sma_20":6198.5,"sma_60":6594.0,"sma_120":7577.67},{"date":"2026-10-22","open":6090,"high":6480,"low":6000,"close":6140,"volume":49480,"rsi_14":46.91,"sma_20":6196.5,"sma_60":6586.33,"sma_120":7532.75},{"date":"2026-10-23","open":5853,"high":6130,"low":5843,"close":6130,"volume":45873,"rsi_14":40.23,"sma_20":6194.5,"sma_60":6578.5,"sma_120":7487.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.81,"ttm_eps":null,"close":14850.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.64,"ttm_eps":null,"close":24600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.04,"ttm_eps":null,"close":18340.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.76,"ttm_eps":null,"close":14730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.16,"ttm_eps":null,"close":16100.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.22,"ttm_eps":null,"close":16340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.78,"ttm_eps":null,"close":14980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.72,"ttm_eps":null,"close":11200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.72,"ttm_eps":null,"close":7320.0}],"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":"바이넥스","phase":"above-fold","symbol_resolved":true}