{"status":"ok","report":{"price_analysis":{"current":1470.0,"change_1d":1.0,"change_7d":-5.8,"change_30d":-25.6,"high_30d":2075.0,"low_30d":1364.0,"position_in_range":15.0,"support":1435.1,"resistance":2003.9},"summary":"코아스(071950)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 212.50억. 현재가 1,470원, 전일 대비 +1.0%, 30일 -25.6%. ROE -9.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.50만, 기관 순매도 1350.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.4%로 적자 상태입니다. 시가총액 212.50억. 매출 681.88억, 영업이익 -23.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-9.36,"eps":-251.01,"revenue":68188376287.0,"operating_income":-2398026444.0,"net_income":-25291466654.0,"market_cap":21249505620,"profit_margin":-37.09,"roa":-4.31,"operating_margin":-3.52,"gross_margin":23.2,"debt_ratio":1.1727799636796783,"total_assets":72624657360.0,"total_equity":33424763931.0,"total_debt":39199893429.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-82.77)가 시그널선(-82.14)을 하회합니다(데드크로스). 현재가가 SMA20(1574)과 SMA60(1716) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1282~1867 (현재 위치 32%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.01399688958009,"macd":-82.76871573860922,"macd_signal":-82.14451331396533,"sma_20":1574.5,"sma_60":1715.7666666666667,"bb_upper":1866.926059030313,"bb_lower":1282.073940969687,"atr_14":138.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.50만, 기관 순매수 -1350.00. 30일 누적: 외국인 14.54만, 기관 16.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":24990.0,"institutional_flow":-1350.0,"data":[{"date":"2026-10-23","foreign_net":-9217.0,"institution_net":0.0,"retail_net":9217.0},{"date":"2026-10-22","foreign_net":1091.0,"institution_net":-1.0,"retail_net":-1090.0},{"date":"2026-10-21","foreign_net":-2364.0,"institution_net":-2.0,"retail_net":2366.0},{"date":"2026-10-20","foreign_net":2111.0,"institution_net":2.0,"retail_net":-2113.0},{"date":"2026-10-19","foreign_net":33369.0,"institution_net":-1349.0,"retail_net":-32020.0},{"date":"2026-10-16","foreign_net":-1160.0,"institution_net":2.0,"retail_net":1158.0},{"date":"2026-10-15","foreign_net":-4400.0,"institution_net":1346.0,"retail_net":3054.0},{"date":"2026-10-14","foreign_net":-1702.0,"institution_net":-1052.0,"retail_net":2754.0},{"date":"2026-10-13","foreign_net":-6594.0,"institution_net":-40.0,"retail_net":6634.0},{"date":"2026-10-12","foreign_net":-4515.0,"institution_net":1134.0,"retail_net":3381.0},{"date":"2026-10-08","foreign_net":6868.0,"institution_net":-676.0,"retail_net":-6192.0},{"date":"2026-10-07","foreign_net":-8939.0,"institution_net":669.0,"retail_net":8270.0},{"date":"2026-10-06","foreign_net":56887.0,"institution_net":-885.0,"retail_net":-56002.0},{"date":"2026-10-02","foreign_net":4081.0,"institution_net":883.0,"retail_net":-4964.0},{"date":"2026-10-01","foreign_net":-418.0,"institution_net":-1414.0,"retail_net":1832.0},{"date":"2026-09-30","foreign_net":50178.0,"institution_net":1414.0,"retail_net":-51592.0},{"date":"2026-09-29","foreign_net":10337.0,"institution_net":1.0,"retail_net":-10338.0},{"date":"2026-09-28","foreign_net":9825.0,"institution_net":-285.0,"retail_net":-9540.0},{"date":"2026-09-23","foreign_net":10533.0,"institution_net":-200.0,"retail_net":-10333.0},{"date":"2026-09-22","foreign_net":-1747.0,"institution_net":-256.0,"retail_net":2003.0},{"date":"2026-09-21","foreign_net":-5448.0,"institution_net":0.0,"retail_net":5448.0},{"date":"2026-09-18","foreign_net":66.0,"institution_net":-1.0,"retail_net":-65.0},{"date":"2026-09-17","foreign_net":-3984.0,"institution_net":730.0,"retail_net":3254.0},{"date":"2026-09-16","foreign_net":2205.0,"institution_net":0.0,"retail_net":-2205.0},{"date":"2026-09-15","foreign_net":2035.0,"institution_net":1.0,"retail_net":-2036.0},{"date":"2026-09-14","foreign_net":-8746.0,"institution_net":3.0,"retail_net":8743.0},{"date":"2026-09-11","foreign_net":-1558.0,"institution_net":0.0,"retail_net":1558.0},{"date":"2026-09-10","foreign_net":-2960.0,"institution_net":-2.0,"retail_net":2962.0},{"date":"2026-09-09","foreign_net":14881.0,"institution_net":-1.0,"retail_net":-14880.0},{"date":"2026-09-08","foreign_net":4708.0,"institution_net":-5.0,"retail_net":-4703.0}],"periods":{"d1":{"foreign_net":-9217.0,"institution_net":0,"retail_net":9217.0},"d3":{"foreign_net":-10490.0,"institution_net":-3.0,"retail_net":10493.0},"d7":{"foreign_net":19430.0,"institution_net":-2.0,"retail_net":-19428.0},"d14":{"foreign_net":65516.0,"institution_net":31.0,"retail_net":-65547.0},"d30":{"foreign_net":145423.0,"institution_net":16.0,"retail_net":-145439.0}}},"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 -251, PBR 0.64x) — 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 -251원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -26.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.0,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":-140.6,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.4%","metrics":[{"name":"ROE","value":-9.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-37.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.0,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.6,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.4x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.43,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.17,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -251, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -26.0%"},"profitability":{"grade":"C","reason":"ROE -9.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.17,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-37.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":77.4,"pbr_5y_low":0.52,"pbr_5y_avg":18.61,"pbr_percentile":12.5,"per_5y_median":null,"pbr_5y_median":3.3,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.71},{"quarter":"2024-Q3","per":null,"pbr":16.48},{"quarter":"2024-Q4","per":null,"pbr":45.88},{"quarter":"2025-Q1","per":null,"pbr":77.4},{"quarter":"2025-Q3","per":null,"pbr":1.89},{"quarter":"2025-Q4","per":null,"pbr":1.27},{"quarter":"2026-Q1","per":null,"pbr":0.52},{"quarter":"2026-Q2","per":null,"pbr":0.75},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-9.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:39.767207+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"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09356596801868375,"dividend_yield":null,"eps":-251.01,"revenue":15801838035.0,"operating_income":-771043794.0,"net_income":-3127420393.0,"market_cap":null,"profit_margin":-0.19791497584477044,"operating_margin":-0.04879456379012304,"roa":-0.043062790334381824,"gross_margin":0.23199603975690286,"total_equity":33424763931.0,"total_assets":72624657360.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.48,"roe":0.002491457704730362,"dividend_yield":null,"eps":7.28,"revenue":21350460858.0,"operating_income":1897620175.0,"net_income":90650257.0,"market_cap":17600000000.0,"profit_margin":0.004245822027117201,"operating_margin":0.08887958848386934,"roa":0.001105770479635603,"gross_margin":0.2983432333083927,"total_equity":36384425402.0,"total_assets":81979270264.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.025350706446532416,"dividend_yield":null,"eps":-70.64,"revenue":18989247050.0,"operating_income":-991918690.0,"net_income":-880120332.0,"market_cap":null,"profit_margin":-0.046348353343478144,"operating_margin":-0.0522358094235232,"roa":-0.010810429223362759,"gross_margin":0.2538920540295988,"total_equity":34717783264.0,"total_assets":81414004367.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.646544779432902,"dividend_yield":null,"eps":-1715.57,"revenue":12046830344.0,"operating_income":-2532684135.0,"net_income":-21374576186.0,"market_cap":null,"profit_margin":-1.774290462772703,"operating_margin":-0.2102365570592948,"roa":-0.25842363597635054,"gross_margin":0.1259627592212068,"total_equity":33059699600.0,"total_assets":82711382437.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-653.4,"revenue":10866835041.0,"operating_income":-2203412573.0,"net_income":-8140835205.0,"market_cap":null,"profit_margin":-0.7491450062769016,"operating_margin":-0.20276488643534568,"roa":-0.10489696100157002,"gross_margin":0.1695977051318525,"total_equity":-6612545220.0,"total_assets":77607922358.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.7391980087412873,"dividend_yield":null,"eps":-84.09,"revenue":20326287350.0,"operating_income":47774601.0,"net_income":-1047702841.0,"market_cap":null,"profit_margin":-0.05154423053061877,"operating_margin":0.002350385005257736,"roa":-0.013484236483469659,"gross_margin":0.2648220368192325,"total_equity":1417350735.0,"total_assets":77698343713.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-2.3591966081715015,"dividend_yield":null,"eps":-459.44,"revenue":21197016212.0,"operating_income":-5265040760.0,"net_income":-5724217300.0,"market_cap":null,"profit_margin":-0.27004825786562453,"operating_margin":-0.24838593825386465,"roa":-0.06937546911385578,"gross_margin":-0.01227039685202275,"total_equity":2426341781.0,"total_assets":82510682423.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2774002861910514,"dividend_yield":null,"eps":-178.75,"revenue":17882587255.0,"operating_income":-1893903286.0,"net_income":-2227119193.0,"market_cap":null,"profit_margin":-0.12454121773555411,"operating_margin":-0.10590767761921371,"roa":-0.024104501586704977,"gross_margin":0.15225725479061838,"total_equity":8028539637.0,"total_assets":92394326636.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1324731132185594,"dividend_yield":null,"eps":-105.65,"revenue":15257767384.0,"operating_income":-914404416.0,"net_income":-1316270687.0,"market_cap":null,"profit_margin":-0.08626889202546778,"operating_margin":-0.05993042055149476,"roa":-0.018649124898057014,"gross_margin":0.23223681550655892,"total_equity":9936134624.0,"total_assets":70580828548.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029573840794948198,"dividend_yield":null,"eps":26.71,"revenue":23614176917.0,"operating_income":828631078.0,"net_income":332820562.0,"market_cap":null,"profit_margin":0.014094099623705296,"operating_margin":0.03509040695818041,"roa":0.00463058597926849,"gross_margin":0.3453762006470191,"total_equity":11253883603.0,"total_assets":71874394189.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4285461863356224,"dividend_yield":null,"eps":-373.11,"revenue":21335603245.0,"operating_income":-2196411318.0,"net_income":-4648671563.0,"market_cap":null,"profit_margin":-0.21788329627330394,"operating_margin":-0.10294582687811882,"roa":-0.06598856981785459,"gross_margin":0.17669285314833852,"total_equity":10847539218.0,"total_assets":70446617889.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02500549335876031,"dividend_yield":null,"eps":-31.82,"revenue":15564083396.0,"operating_income":-7961577.0,"net_income":-396397559.0,"market_cap":null,"profit_margin":-0.02546873779292875,"operating_margin":-0.0005115352313035113,"roa":-0.005479663428983049,"gross_margin":0.30814116758283144,"total_equity":15852419039.0,"total_assets":72339763954.0}],"current_price":1470.0,"change_pct":1.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18170.0},{"date":"2016-10-25","close":17962.0},{"date":"2016-10-26","close":17962.0},{"date":"2016-10-27","close":17962.0},{"date":"2016-10-28","close":17443.0},{"date":"2016-10-31","close":16405.0},{"date":"2016-11-01","close":16820.0},{"date":"2016-11-02","close":15990.0},{"date":"2016-11-03","close":15990.0},{"date":"2016-11-04","close":15938.0},{"date":"2016-11-07","close":16768.0},{"date":"2016-11-08","close":16872.0},{"date":"2016-11-09","close":15419.0},{"date":"2016-11-10","close":16457.0},{"date":"2016-11-11","close":16457.0},{"date":"2016-11-14","close":16665.0},{"date":"2016-11-15","close":16457.0},{"date":"2016-11-16","close":16716.0},{"date":"2016-11-17","close":16924.0},{"date":"2016-11-18","close":17028.0},{"date":"2016-11-21","close":16457.0},{"date":"2016-11-22","close":16405.0},{"date":"2016-11-23","close":16249.0},{"date":"2016-11-24","close":16820.0},{"date":"2016-11-25","close":16613.0},{"date":"2016-11-28","close":15990.0},{"date":"2016-11-29","close":16042.0},{"date":"2016-11-30","close":15886.0},{"date":"2016-12-01","close":15367.0},{"date":"2016-12-02","close":14899.0},{"date":"2016-12-05","close":14224.0},{"date":"2016-12-06","close":14588.0},{"date":"2016-12-07","close":14484.0},{"date":"2016-12-08","close":15470.0},{"date":"2016-12-09","close":16405.0},{"date":"2016-12-12","close":16093.0},{"date":"2016-12-13","close":16561.0},{"date":"2016-12-14","close":16197.0},{"date":"2016-12-15","close":16197.0},{"date":"2016-12-16","close":16457.0},{"date":"2016-12-19","close":17236.0},{"date":"2016-12-20","close":17287.0},{"date":"2016-12-21","close":17028.0},{"date":"2016-12-22","close":17236.0},{"date":"2016-12-23","close":17703.0},{"date":"2016-12-26","close":17184.0},{"date":"2016-12-27","close":17028.0},{"date":"2016-12-28","close":17132.0},{"date":"2016-12-29","close":16872.0},{"date":"2017-01-02","close":17287.0},{"date":"2017-01-03","close":17547.0},{"date":"2017-01-04","close":17547.0},{"date":"2017-01-05","close":17495.0},{"date":"2017-01-06","close":17236.0},{"date":"2017-01-09","close":17236.0},{"date":"2017-01-10","close":18845.0},{"date":"2017-01-11","close":18585.0},{"date":"2017-01-12","close":19053.0},{"date":"2017-01-13","close":18741.0},{"date":"2017-01-16","close":18637.0},{"date":"2017-01-17","close":18170.0},{"date":"2017-01-18","close":19001.0},{"date":"2017-01-19","close":18482.0},{"date":"2017-01-20","close":18378.0},{"date":"2017-01-23","close":17651.0},{"date":"2017-01-24","close":16872.0},{"date":"2017-01-25","close":16353.0},{"date":"2017-01-26","close":17028.0},{"date":"2017-01-31","close":16872.0},{"date":"2017-02-01","close":16976.0},{"date":"2017-02-02","close":17184.0},{"date":"2017-02-03","close":16613.0},{"date":"2017-02-06","close":16716.0},{"date":"2017-02-07","close":16457.0},{"date":"2017-02-08","close":15990.0},{"date":"2017-02-09","close":16249.0},{"date":"2017-02-10","close":16561.0},{"date":"2017-02-13","close":16405.0},{"date":"2017-02-14","close":16197.0},{"date":"2017-02-15","close":16665.0},{"date":"2017-02-16","close":16197.0},{"date":"2017-02-17","close":16197.0},{"date":"2017-02-20","close":16093.0},{"date":"2017-02-21","close":15886.0},{"date":"2017-02-22","close":15834.0},{"date":"2017-02-23","close":15782.0},{"date":"2017-02-24","close":15419.0},{"date":"2017-02-27","close":15003.0},{"date":"2017-02-28","close":15470.0},{"date":"2017-03-02","close":15574.0},{"date":"2017-03-03","close":14796.0},{"date":"2017-03-06","close":14692.0},{"date":"2017-03-07","close":14899.0},{"date":"2017-03-08","close":14899.0},{"date":"2017-03-09","close":15315.0},{"date":"2017-03-10","close":16042.0},{"date":"2017-03-13","close":16145.0},{"date":"2017-03-14","close":16093.0},{"date":"2017-03-15","close":15834.0},{"date":"2017-03-16","close":15834.0},{"date":"2017-03-17","close":15678.0},{"date":"2017-03-20","close":15107.0},{"date":"2017-03-21","close":15315.0},{"date":"2017-03-22","close":15263.0},{"date":"2017-03-23","close":15159.0},{"date":"2017-03-24","close":14951.0},{"date":"2017-03-27","close":15263.0},{"date":"2017-03-28","close":15834.0},{"date":"2017-03-29","close":16197.0},{"date":"2017-03-30","close":16145.0},{"date":"2017-03-31","close":16301.0},{"date":"2017-04-03","close":16249.0},{"date":"2017-04-04","close":15367.0},{"date":"2017-04-05","close":15834.0},{"date":"2017-04-06","close":15522.0},{"date":"2017-04-07","close":15470.0},{"date":"2017-04-10","close":14796.0},{"date":"2017-04-11","close":15107.0},{"date":"2017-04-12","close":15574.0},{"date":"2017-04-13","close":15367.0},{"date":"2017-04-14","close":15211.0},{"date":"2017-04-17","close":15419.0},{"date":"2017-04-18","close":15574.0},{"date":"2017-04-19","close":15522.0},{"date":"2017-04-20","close":15678.0},{"date":"2017-04-21","close":15574.0},{"date":"2017-04-24","close":15938.0},{"date":"2017-04-25","close":16613.0},{"date":"2017-04-26","close":16405.0},{"date":"2017-04-27","close":17028.0},{"date":"2017-04-28","close":17339.0},{"date":"2017-05-02","close":17651.0},{"date":"2017-05-04","close":17547.0},{"date":"2017-05-08","close":17755.0},{"date":"2017-05-10","close":17910.0},{"date":"2017-05-11","close":17443.0},{"date":"2017-05-12","close":17184.0},{"date":"2017-05-15","close":16976.0},{"date":"2017-05-16","close":16924.0},{"date":"2017-05-17","close":16924.0},{"date":"2017-05-18","close":16924.0},{"date":"2017-05-19","close":17495.0},{"date":"2017-05-22","close":17339.0},{"date":"2017-05-23","close":17651.0},{"date":"2017-05-24","close":17184.0},{"date":"2017-05-25","close":17236.0},{"date":"2017-05-26","close":17132.0},{"date":"2017-05-29","close":16924.0},{"date":"2017-05-30","close":16872.0},{"date":"2017-05-31","close":16976.0},{"date":"2017-06-01","close":16716.0},{"date":"2017-06-02","close":16976.0},{"date":"2017-06-05","close":16976.0},{"date":"2017-06-07","close":16768.0},{"date":"2017-06-08","close":16665.0},{"date":"2017-06-09","close":16509.0},{"date":"2017-06-12","close":15938.0},{"date":"2017-06-13","close":16145.0},{"date":"2017-06-14","close":16353.0},{"date":"2017-06-15","close":16353.0},{"date":"2017-06-16","close":16353.0},{"date":"2017-06-19","close":16093.0},{"date":"2017-06-20","close":15574.0},{"date":"2017-06-21","close":15574.0},{"date":"2017-06-22","close":15470.0},{"date":"2017-06-23","close":15419.0},{"date":"2017-06-26","close":15522.0},{"date":"2017-06-27","close":15886.0},{"date":"2017-06-28","close":15626.0},{"date":"2017-06-29","close":15730.0},{"date":"2017-06-30","close":15678.0},{"date":"2017-07-03","close":15522.0},{"date":"2017-07-04","close":15315.0},{"date":"2017-07-05","close":15315.0},{"date":"2017-07-06","close":15678.0},{"date":"2017-07-07","close":15990.0},{"date":"2017-07-10","close":15522.0},{"date":"2017-07-11","close":15626.0},{"date":"2017-07-12","close":15419.0},{"date":"2017-07-13","close":15470.0},{"date":"2017-07-14","close":15315.0},{"date":"2017-07-17","close":15678.0},{"date":"2017-07-18","close":15626.0},{"date":"2017-07-19","close":15678.0},{"date":"2017-07-20","close":15574.0},{"date":"2017-07-21","close":15834.0},{"date":"2017-07-24","close":15574.0},{"date":"2017-07-25","close":15574.0},{"date":"2017-07-26","close":15419.0},{"date":"2017-07-27","close":15419.0},{"date":"2017-07-28","close":15107.0},{"date":"2017-07-31","close":14588.0},{"date":"2017-08-01","close":14588.0},{"date":"2017-08-02","close":14640.0},{"date":"2017-08-03","close":14536.0},{"date":"2017-08-04","close":14173.0},{"date":"2017-08-07","close":14380.0},{"date":"2017-08-08","close":14536.0},{"date":"2017-08-09","close":14380.0},{"date":"2017-08-10","close":14276.0},{"date":"2017-08-11","close":14276.0},{"date":"2017-08-14","close":14224.0},{"date":"2017-08-16","close":14173.0},{"date":"2017-08-17","close":14276.0},{"date":"2017-08-18","close":14224.0},{"date":"2017-08-21","close":14069.0},{"date":"2017-08-22","close":13965.0},{"date":"2017-08-23","close":14121.0},{"date":"2017-08-24","close":14432.0},{"date":"2017-08-25","close":14899.0},{"date":"2017-08-28","close":14536.0},{"date":"2017-08-29","close":14328.0},{"date":"2017-08-30","close":14484.0},{"date":"2017-08-31","close":14276.0},{"date":"2017-09-01","close":14276.0},{"date":"2017-09-04","close":14121.0},{"date":"2017-09-05","close":13965.0},{"date":"2017-09-06","close":13653.0},{"date":"2017-09-07","close":13653.0},{"date":"2017-09-08","close":13446.0},{"date":"2017-09-11","close":13342.0},{"date":"2017-09-12","close":13498.0},{"date":"2017-09-13","close":13238.0},{"date":"2017-09-14","close":13238.0},{"date":"2017-09-15","close":13290.0},{"date":"2017-09-18","close":13134.0},{"date":"2017-09-19","close":13082.0},{"date":"2017-09-20","close":12563.0},{"date":"2017-09-21","close":12407.0},{"date":"2017-09-22","close":11836.0},{"date":"2017-09-25","close":11421.0},{"date":"2017-09-26","close":11629.0},{"date":"2017-09-27","close":11732.0},{"date":"2017-09-28","close":11992.0},{"date":"2017-09-29","close":12148.0},{"date":"2017-10-10","close":11629.0},{"date":"2017-10-11","close":11732.0},{"date":"2017-10-12","close":11577.0},{"date":"2017-10-13","close":11525.0},{"date":"2017-10-16","close":11577.0},{"date":"2017-10-17","close":11577.0},{"date":"2017-10-18","close":11317.0},{"date":"2017-10-19","close":11629.0},{"date":"2017-10-20","close":11421.0},{"date":"2017-10-23","close":11317.0},{"date":"2017-10-24","close":11213.0},{"date":"2017-10-25","close":11317.0},{"date":"2017-10-26","close":11265.0},{"date":"2017-10-27","close":11577.0},{"date":"2017-10-30","close":11732.0},{"date":"2017-10-31","close":12148.0},{"date":"2017-11-01","close":11836.0},{"date":"2017-11-02","close":11732.0},{"date":"2017-11-03","close":11784.0},{"date":"2017-11-06","close":11732.0},{"date":"2017-11-07","close":11732.0},{"date":"2017-11-08","close":11629.0},{"date":"2017-11-09","close":11629.0},{"date":"2017-11-10","close":11888.0},{"date":"2017-11-13","close":12044.0},{"date":"2017-11-14","close":11732.0},{"date":"2017-11-15","close":11681.0},{"date":"2017-11-16","close":12096.0},{"date":"2017-11-17","close":12096.0},{"date":"2017-11-20","close":11732.0},{"date":"2017-11-21","close":11421.0},{"date":"2017-11-22","close":11629.0},{"date":"2017-11-23","close":11732.0},{"date":"2017-11-24","close":11629.0},{"date":"2017-11-27","close":11629.0},{"date":"2017-11-28","close":11784.0},{"date":"2017-11-29","close":11732.0},{"date":"2017-11-30","close":11629.0},{"date":"2017-12-01","close":11629.0},{"date":"2017-12-04","close":11629.0},{"date":"2017-12-05","close":11784.0},{"date":"2017-12-06","close":11836.0},{"date":"2017-12-07","close":11577.0},{"date":"2017-12-08","close":11577.0},{"date":"2017-12-11","close":11732.0},{"date":"2017-12-12","close":11525.0},{"date":"2017-12-13","close":11629.0},{"date":"2017-12-14","close":11629.0},{"date":"2017-12-15","close":12044.0},{"date":"2017-12-18","close":11992.0},{"date":"2017-12-19","close":11629.0},{"date":"2017-12-20","close":11110.0},{"date":"2017-12-21","close":11110.0},{"date":"2017-12-22","close":11317.0},{"date":"2017-12-26","close":10902.0},{"date":"2017-12-27","close":10850.0},{"date":"2017-12-28","close":11525.0},{"date":"2018-01-02","close":13100.0},{"date":"2018-01-03","close":13600.0},{"date":"2018-01-04","close":13650.0},{"date":"2018-01-05","close":13450.0},{"date":"2018-01-08","close":14000.0},{"date":"2018-01-09","close":13250.0},{"date":"2018-01-10","close":12500.0},{"date":"2018-01-11","close":12500.0},{"date":"2018-01-12","close":12700.0},{"date":"2018-01-15","close":12550.0},{"date":"2018-01-16","close":12300.0},{"date":"2018-01-17","close":12300.0},{"date":"2018-01-18","close":12750.0},{"date":"2018-01-19","close":12700.0},{"date":"2018-01-22","close":12400.0},{"date":"2018-01-23","close":12300.0},{"date":"2018-01-24","close":12500.0},{"date":"2018-01-25","close":12400.0},{"date":"2018-01-26","close":12450.0},{"date":"2018-01-29","close":12250.0},{"date":"2018-01-30","close":12250.0},{"date":"2018-01-31","close":12000.0},{"date":"2018-02-01","close":11950.0},{"date":"2018-02-02","close":11700.0},{"date":"2018-02-05","close":11800.0},{"date":"2018-02-06","close":11750.0},{"date":"2018-02-07","close":11650.0},{"date":"2018-02-08","close":12050.0},{"date":"2018-02-09","close":12050.0},{"date":"2018-02-12","close":12050.0},{"date":"2018-02-13","close":12800.0},{"date":"2018-02-14","close":13150.0},{"date":"2018-02-19","close":12800.0},{"date":"2018-02-20","close":12600.0},{"date":"2018-02-21","close":12700.0},{"date":"2018-02-22","close":12950.0},{"date":"2018-02-23","close":13100.0},{"date":"2018-02-26","close":13100.0},{"date":"2018-02-27","close":13200.0},{"date":"2018-02-28","close":13300.0},{"date":"2018-03-02","close":14150.0},{"date":"2018-03-05","close":14900.0},{"date":"2018-03-06","close":14100.0},{"date":"2018-03-07","close":15600.0},{"date":"2018-03-08","close":15000.0},{"date":"2018-03-09","close":15450.0},{"date":"2018-03-12","close":16850.0},{"date":"2018-03-13","close":16850.0},{"date":"2018-03-14","close":16500.0},{"date":"2018-03-15","close":16400.0},{"date":"2018-03-16","close":16450.0},{"date":"2018-03-19","close":16700.0},{"date":"2018-03-20","close":16700.0},{"date":"2018-03-21","close":16150.0},{"date":"2018-03-22","close":16100.0},{"date":"2018-03-23","close":15900.0},{"date":"2018-03-26","close":16250.0},{"date":"2018-03-27","close":16150.0},{"date":"2018-03-28","close":16650.0},{"date":"2018-03-29","close":16600.0},{"date":"2018-03-30","close":16150.0},{"date":"2018-04-02","close":15550.0},{"date":"2018-04-03","close":16300.0},{"date":"2018-04-04","close":16300.0},{"date":"2018-04-05","close":15900.0},{"date":"2018-04-06","close":15900.0},{"date":"2018-04-09","close":15700.0},{"date":"2018-04-10","close":15600.0},{"date":"2018-04-11","close":15650.0},{"date":"2018-04-12","close":15500.0},{"date":"2018-04-13","close":16150.0},{"date":"2018-04-16","close":16200.0},{"date":"2018-04-17","close":17350.0},{"date":"2018-04-18","close":22550.0},{"date":"2018-04-19","close":23750.0},{"date":"2018-04-20","close":23800.0},{"date":"2018-04-23","close":23050.0},{"date":"2018-04-24","close":23150.0},{"date":"2018-04-25","close":24500.0},{"date":"2018-04-26","close":22350.0},{"date":"2018-04-27","close":23500.0},{"date":"2018-04-30","close":25150.0},{"date":"2018-05-02","close":28550.0},{"date":"2018-05-03","close":26950.0},{"date":"2018-05-04","close":29300.0},{"date":"2018-05-08","close":25850.0},{"date":"2018-05-09","close":25200.0},{"date":"2018-05-10","close":24700.0},{"date":"2018-05-11","close":24050.0},{"date":"2018-05-14","close":25500.0},{"date":"2018-05-15","close":26000.0},{"date":"2018-05-16","close":21100.0},{"date":"2018-05-17","close":20950.0},{"date":"2018-05-18","close":21050.0},{"date":"2018-05-21","close":20500.0},{"date":"2018-05-23","close":21500.0},{"date":"2018-05-24","close":20400.0},{"date":"2018-05-25","close":17200.0},{"date":"2018-05-28","close":22000.0},{"date":"2018-05-29","close":20900.0},{"date":"2018-05-30","close":20550.0},{"date":"2018-05-31","close":21300.0},{"date":"2018-06-01","close":21350.0},{"date":"2018-06-04","close":22800.0},{"date":"2018-06-05","close":24300.0},{"date":"2018-06-07","close":23350.0},{"date":"2018-06-08","close":22600.0},{"date":"2018-06-11","close":23250.0},{"date":"2018-06-12","close":22300.0},{"date":"2018-06-14","close":19950.0},{"date":"2018-06-15","close":20000.0},{"date":"2018-06-18","close":19850.0},{"date":"2018-06-19","close":18500.0},{"date":"2018-06-20","close":19400.0},{"date":"2018-06-21","close":18400.0},{"date":"2018-06-22","close":18000.0},{"date":"2018-06-25","close":18250.0},{"date":"2018-06-26","close":16800.0},{"date":"2018-06-27","close":16000.0},{"date":"2018-06-28","close":15650.0},{"date":"2018-06-29","close":16350.0},{"date":"2018-07-02","close":15150.0},{"date":"2018-07-03","close":15150.0},{"date":"2018-07-04","close":15000.0},{"date":"2018-07-05","close":14750.0},{"date":"2018-07-06","close":15150.0},{"date":"2018-07-09","close":13700.0},{"date":"2018-07-10","close":14200.0},{"date":"2018-07-11","close":14550.0},{"date":"2018-07-12","close":14700.0},{"date":"2018-07-13","close":15150.0},{"date":"2018-07-16","close":14850.0},{"date":"2018-07-17","close":14850.0},{"date":"2018-07-18","close":14350.0},{"date":"2018-07-19","close":14350.0},{"date":"2018-07-20","close":14200.0},{"date":"2018-07-23","close":13100.0},{"date":"2018-07-24","close":13850.0},{"date":"2018-07-25","close":13950.0},{"date":"2018-07-26","close":14800.0},{"date":"2018-07-27","close":16450.0},{"date":"2018-07-30","close":17100.0},{"date":"2018-07-31","close":16000.0},{"date":"2018-08-01","close":15550.0},{"date":"2018-08-02","close":15250.0},{"date":"2018-08-03","close":15650.0},{"date":"2018-08-06","close":15500.0},{"date":"2018-08-07","close":15350.0},{"date":"2018-08-08","close":15600.0},{"date":"2018-08-09","close":15300.0},{"date":"2018-08-10","close":16000.0},{"date":"2018-08-13","close":14800.0},{"date":"2018-08-14","close":15600.0},{"date":"2018-08-16","close":16450.0},{"date":"2018-08-17","close":17250.0},{"date":"2018-08-20","close":17100.0},{"date":"2018-08-21","close":17050.0},{"date":"2018-08-22","close":17050.0},{"date":"2018-08-23","close":16900.0},{"date":"2018-08-24","close":17200.0},{"date":"2018-08-27","close":15800.0},{"date":"2018-08-28","close":15450.0},{"date":"2018-08-29","close":15400.0},{"date":"2018-08-30","close":15700.0},{"date":"2018-08-31","close":15600.0},{"date":"2018-09-03","close":15850.0},{"date":"2018-09-04","close":16100.0},{"date":"2018-09-05","close":16650.0},{"date":"2018-09-06","close":16800.0},{"date":"2018-09-07","close":17200.0},{"date":"2018-09-10","close":17600.0},{"date":"2018-09-11","close":18850.0},{"date":"2018-09-12","close":19500.0},{"date":"2018-09-13","close":19350.0},{"date":"2018-09-14","close":18950.0},{"date":"2018-09-17","close":18800.0},{"date":"2018-09-18","close":18600.0},{"date":"2018-09-19","close":17200.0},{"date":"2018-09-20","close":16900.0},{"date":"2018-09-21","close":17850.0},{"date":"2018-09-27","close":17400.0},{"date":"2018-09-28","close":16850.0},{"date":"2018-10-01","close":16800.0},{"date":"2018-10-02","close":16500.0},{"date":"2018-10-04","close":16650.0},{"date":"2018-10-05","close":16400.0},{"date":"2018-10-08","close":16700.0},{"date":"2018-10-10","close":14500.0},{"date":"2018-10-11","close":13800.0},{"date":"2018-10-12","close":13950.0},{"date":"2018-10-15","close":13850.0},{"date":"2018-10-16","close":14050.0},{"date":"2018-10-17","close":14550.0},{"date":"2018-10-18","close":15300.0},{"date":"2018-10-19","close":15600.0},{"date":"2018-10-22","close":14750.0},{"date":"2018-10-23","close":13950.0},{"date":"2018-10-24","close":13250.0},{"date":"2018-10-25","close":13400.0},{"date":"2018-10-26","close":12500.0},{"date":"2018-10-29","close":10950.0},{"date":"2018-10-30","close":11850.0},{"date":"2018-10-31","close":12300.0},{"date":"2018-11-01","close":12350.0},{"date":"2018-11-02","close":13000.0},{"date":"2018-11-05","close":13100.0},{"date":"2018-11-06","close":12950.0},{"date":"2018-11-07","close":12250.0},{"date":"2018-11-08","close":12700.0},{"date":"2018-11-09","close":12500.0},{"date":"2018-11-12","close":12550.0},{"date":"2018-11-13","close":12300.0},{"date":"2018-11-14","close":12050.0},{"date":"2018-11-15","close":12250.0},{"date":"2018-11-16","close":12500.0},{"date":"2018-11-19","close":13000.0},{"date":"2018-11-20","close":13000.0},{"date":"2018-11-21","close":13100.0},{"date":"2018-11-22","close":12600.0},{"date":"2018-11-23","close":12650.0},{"date":"2018-11-26","close":12700.0},{"date":"2018-11-27","close":12900.0},{"date":"2018-11-28","close":12700.0},{"date":"2018-11-29","close":13100.0},{"date":"2018-11-30","close":13150.0},{"date":"2018-12-03","close":13500.0},{"date":"2018-12-04","close":14100.0},{"date":"2018-12-05","close":14600.0},{"date":"2018-12-06","close":13750.0},{"date":"2018-12-07","close":14950.0},{"date":"2018-12-10","close":14400.0},{"date":"2018-12-11","close":13200.0},{"date":"2018-12-12","close":12800.0},{"date":"2018-12-13","close":13400.0},{"date":"2018-12-14","close":13050.0},{"date":"2018-12-17","close":13150.0},{"date":"2018-12-18","close":13000.0},{"date":"2018-12-19","close":13050.0},{"date":"2018-12-20","close":13200.0},{"date":"2018-12-21","close":13850.0},{"date":"2018-12-24","close":13600.0},{"date":"2018-12-26","close":12700.0},{"date":"2018-12-27","close":12850.0},{"date":"2018-12-28","close":13500.0},{"date":"2019-01-02","close":13200.0},{"date":"2019-01-03","close":13600.0},{"date":"2019-01-04","close":13800.0},{"date":"2019-01-07","close":14000.0},{"date":"2019-01-08","close":14200.0},{"date":"2019-01-09","close":15100.0},{"date":"2019-01-10","close":14800.0},{"date":"2019-01-11","close":15200.0},{"date":"2019-01-14","close":15450.0},{"date":"2019-01-15","close":15650.0},{"date":"2019-01-16","close":16400.0},{"date":"2019-01-17","close":15750.0},{"date":"2019-01-18","close":16200.0},{"date":"2019-01-21","close":15650.0},{"date":"2019-01-22","close":15600.0},{"date":"2019-01-23","close":15650.0},{"date":"2019-01-24","close":15500.0},{"date":"2019-01-25","close":15450.0},{"date":"2019-01-28","close":15500.0},{"date":"2019-01-29","close":14900.0},{"date":"2019-01-30","close":15350.0},{"date":"2019-01-31","close":15100.0},{"date":"2019-02-01","close":16700.0},{"date":"2019-02-07","close":17700.0},{"date":"2019-02-08","close":17550.0},{"date":"2019-02-11","close":17600.0},{"date":"2019-02-12","close":17400.0},{"date":"2019-02-13","close":20400.0},{"date":"2019-02-14","close":20300.0},{"date":"2019-02-15","close":19550.0},{"date":"2019-02-18","close":19050.0},{"date":"2019-02-19","close":19100.0},{"date":"2019-02-20","close":18000.0},{"date":"2019-02-21","close":17850.0},{"date":"2019-02-22","close":18050.0},{"date":"2019-02-25","close":18200.0},{"date":"2019-02-26","close":18250.0},{"date":"2019-02-27","close":18600.0},{"date":"2019-02-28","close":14000.0},{"date":"2019-03-04","close":13500.0},{"date":"2019-03-05","close":14000.0},{"date":"2019-03-06","close":14500.0},{"date":"2019-03-07","close":13500.0},{"date":"2019-03-08","close":13700.0},{"date":"2019-03-11","close":13250.0},{"date":"2019-03-12","close":13450.0},{"date":"2019-03-13","close":13150.0},{"date":"2019-03-14","close":13350.0},{"date":"2019-03-15","close":12900.0},{"date":"2019-03-18","close":13250.0},{"date":"2019-03-19","close":13400.0},{"date":"2019-03-20","close":13150.0},{"date":"2019-03-21","close":12850.0},{"date":"2019-03-22","close":13000.0},{"date":"2019-03-25","close":13200.0},{"date":"2019-03-26","close":13050.0},{"date":"2019-03-27","close":13050.0},{"date":"2019-03-28","close":12850.0},{"date":"2019-03-29","close":13700.0},{"date":"2019-04-01","close":13700.0},{"date":"2019-04-02","close":13750.0},{"date":"2019-04-03","close":17850.0},{"date":"2019-04-04","close":18050.0},{"date":"2019-04-05","close":17700.0},{"date":"2019-04-08","close":17200.0},{"date":"2019-04-09","close":16550.0},{"date":"2019-04-10","close":16150.0},{"date":"2019-04-11","close":16650.0},{"date":"2019-04-12","close":16100.0},{"date":"2019-04-15","close":15900.0},{"date":"2019-04-16","close":15500.0},{"date":"2019-04-17","close":15650.0},{"date":"2019-04-18","close":15500.0},{"date":"2019-04-19","close":15950.0},{"date":"2019-04-22","close":16700.0},{"date":"2019-04-23","close":16550.0},{"date":"2019-04-24","close":16300.0},{"date":"2019-04-25","close":15450.0},{"date":"2019-04-26","close":15550.0},{"date":"2019-04-29","close":14750.0},{"date":"2019-04-30","close":14400.0},{"date":"2019-05-02","close":14500.0},{"date":"2019-05-03","close":14450.0},{"date":"2019-05-07","close":14050.0},{"date":"2019-05-08","close":14400.0},{"date":"2019-05-09","close":13900.0},{"date":"2019-05-10","close":14000.0},{"date":"2019-05-13","close":13650.0},{"date":"2019-05-14","close":13550.0},{"date":"2019-05-15","close":14150.0},{"date":"2019-05-16","close":14250.0},{"date":"2019-05-17","close":14600.0},{"date":"2019-05-20","close":14600.0},{"date":"2019-05-21","close":14450.0},{"date":"2019-05-22","close":14850.0},{"date":"2019-05-23","close":14200.0},{"date":"2019-05-24","close":13600.0},{"date":"2019-05-27","close":13650.0},{"date":"2019-05-28","close":14250.0},{"date":"2019-05-29","close":14750.0},{"date":"2019-05-30","close":15000.0},{"date":"2019-05-31","close":14500.0},{"date":"2019-06-03","close":13950.0},{"date":"2019-06-04","close":13950.0},{"date":"2019-06-05","close":14200.0},{"date":"2019-06-07","close":14550.0},{"date":"2019-06-10","close":14600.0},{"date":"2019-06-11","close":15150.0},{"date":"2019-06-12","close":14900.0},{"date":"2019-06-13","close":15100.0},{"date":"2019-06-14","close":15350.0},{"date":"2019-06-17","close":15250.0},{"date":"2019-06-18","close":15200.0},{"date":"2019-06-19","close":15800.0},{"date":"2019-06-20","close":15850.0},{"date":"2019-06-21","close":15450.0},{"date":"2019-06-24","close":16500.0},{"date":"2019-06-25","close":18100.0},{"date":"2019-06-26","close":19000.0},{"date":"2019-06-27","close":16700.0},{"date":"2019-06-28","close":16650.0},{"date":"2019-07-01","close":16700.0},{"date":"2019-07-02","close":16600.0},{"date":"2019-07-03","close":15500.0},{"date":"2019-07-04","close":15500.0},{"date":"2019-07-05","close":15850.0},{"date":"2019-07-08","close":14600.0},{"date":"2019-07-09","close":14200.0},{"date":"2019-07-10","close":14500.0},{"date":"2019-07-11","close":15400.0},{"date":"2019-07-12","close":15900.0},{"date":"2019-07-15","close":15550.0},{"date":"2019-07-16","close":15150.0},{"date":"2019-07-17","close":14250.0},{"date":"2019-07-18","close":14050.0},{"date":"2019-07-19","close":14450.0},{"date":"2019-07-22","close":15250.0},{"date":"2019-07-23","close":14650.0},{"date":"2019-07-24","close":14000.0},{"date":"2019-07-25","close":13750.0},{"date":"2019-07-26","close":13550.0},{"date":"2019-07-29","close":12650.0},{"date":"2019-07-30","close":13150.0},{"date":"2019-07-31","close":13250.0},{"date":"2019-08-01","close":12750.0},{"date":"2019-08-02","close":12750.0},{"date":"2019-08-05","close":11700.0},{"date":"2019-08-06","close":10900.0},{"date":"2019-08-07","close":11400.0},{"date":"2019-08-08","close":12300.0},{"date":"2019-08-09","close":12650.0},{"date":"2019-08-12","close":12950.0},{"date":"2019-08-13","close":13100.0},{"date":"2019-08-14","close":13450.0},{"date":"2019-08-16","close":12950.0},{"date":"2019-08-19","close":13350.0},{"date":"2019-08-20","close":13500.0},{"date":"2019-08-21","close":13450.0},{"date":"2019-08-22","close":13550.0},{"date":"2019-08-23","close":13400.0},{"date":"2019-08-26","close":12650.0},{"date":"2019-08-27","close":12700.0},{"date":"2019-08-28","close":12850.0},{"date":"2019-08-29","close":12850.0},{"date":"2019-08-30","close":13300.0},{"date":"2019-09-02","close":13250.0},{"date":"2019-09-03","close":13500.0},{"date":"2019-09-04","close":13500.0},{"date":"2019-09-05","close":13550.0},{"date":"2019-09-06","close":13650.0},{"date":"2019-09-09","close":13300.0},{"date":"2019-09-10","close":14300.0},{"date":"2019-09-11","close":14550.0},{"date":"2019-09-16","close":15100.0},{"date":"2019-09-17","close":15000.0},{"date":"2019-09-18","close":15150.0},{"date":"2019-09-19","close":15050.0},{"date":"2019-09-20","close":15250.0},{"date":"2019-09-23","close":16400.0},{"date":"2019-09-24","close":16400.0},{"date":"2019-09-25","close":14700.0},{"date":"2019-09-26","close":15500.0},{"date":"2019-09-27","close":15100.0},{"date":"2019-09-30","close":15750.0},{"date":"2019-10-01","close":15150.0},{"date":"2019-10-02","close":15550.0},{"date":"2019-10-04","close":15200.0},{"date":"2019-10-07","close":13300.0},{"date":"2019-10-08","close":13450.0},{"date":"2019-10-10","close":13550.0},{"date":"2019-10-11","close":13150.0},{"date":"2019-10-14","close":13850.0},{"date":"2019-10-15","close":13900.0},{"date":"2019-10-16","close":14100.0},{"date":"2019-10-17","close":13800.0},{"date":"2019-10-18","close":14100.0},{"date":"2019-10-21","close":13400.0},{"date":"2019-10-22","close":13750.0},{"date":"2019-10-23","close":13250.0},{"date":"2019-10-24","close":13400.0},{"date":"2019-10-25","close":13150.0},{"date":"2019-10-28","close":13200.0},{"date":"2019-10-29","close":13350.0},{"date":"2019-10-30","close":13200.0},{"date":"2019-10-31","close":13200.0},{"date":"2019-11-01","close":13300.0},{"date":"2019-11-04","close":13800.0},{"date":"2019-11-05","close":13850.0},{"date":"2019-11-06","close":14250.0},{"date":"2019-11-07","close":14200.0},{"date":"2019-11-08","close":14300.0},{"date":"2019-11-11","close":14200.0},{"date":"2019-11-12","close":14300.0},{"date":"2019-11-13","close":14300.0},{"date":"2019-11-14","close":14800.0},{"date":"2019-11-15","close":14800.0},{"date":"2019-11-18","close":14950.0},{"date":"2019-11-19","close":14900.0},{"date":"2019-11-20","close":14200.0},{"date":"2019-11-21","close":13700.0},{"date":"2019-11-22","close":13550.0},{"date":"2019-11-25","close":13950.0},{"date":"2019-11-26","close":14400.0},{"date":"2019-11-27","close":14550.0},{"date":"2019-11-28","close":14400.0},{"date":"2019-11-29","close":13900.0},{"date":"2019-12-02","close":13550.0},{"date":"2019-12-03","close":13950.0},{"date":"2019-12-04","close":13300.0},{"date":"2019-12-05","close":13150.0},{"date":"2019-12-06","close":13400.0},{"date":"2019-12-09","close":13350.0},{"date":"2019-12-10","close":13250.0},{"date":"2019-12-11","close":13350.0},{"date":"2019-12-12","close":13450.0},{"date":"2019-12-13","close":13400.0},{"date":"2019-12-16","close":13400.0},{"date":"2019-12-17","close":13400.0},{"date":"2019-12-18","close":13350.0},{"date":"2019-12-19","close":13300.0},{"date":"2019-12-20","close":13250.0},{"date":"2019-12-23","close":12900.0},{"date":"2019-12-24","close":12650.0},{"date":"2019-12-26","close":12800.0},{"date":"2019-12-27","close":12850.0},{"date":"2019-12-30","close":12900.0},{"date":"2020-01-02","close":13050.0},{"date":"2020-01-03","close":12900.0},{"date":"2020-01-06","close":12350.0},{"date":"2020-01-07","close":12500.0},{"date":"2020-01-08","close":11900.0},{"date":"2020-01-09","close":13050.0},{"date":"2020-01-10","close":12850.0},{"date":"2020-01-13","close":13050.0},{"date":"2020-01-14","close":13250.0},{"date":"2020-01-15","close":13600.0},{"date":"2020-01-16","close":13300.0},{"date":"2020-01-17","close":13750.0},{"date":"2020-01-20","close":13300.0},{"date":"2020-01-21","close":13200.0},{"date":"2020-01-22","close":13350.0},{"date":"2020-01-23","close":13200.0},{"date":"2020-01-28","close":12550.0},{"date":"2020-01-29","close":12800.0},{"date":"2020-01-30","close":12500.0},{"date":"2020-01-31","close":12050.0},{"date":"2020-02-03","close":11900.0},{"date":"2020-02-04","close":12400.0},{"date":"2020-02-05","close":12800.0},{"date":"2020-02-06","close":12850.0},{"date":"2020-02-07","close":12850.0},{"date":"2020-02-10","close":13050.0},{"date":"2020-02-11","close":12950.0},{"date":"2020-02-12","close":12850.0},{"date":"2020-02-13","close":12750.0},{"date":"2020-02-14","close":12850.0},{"date":"2020-02-17","close":12750.0},{"date":"2020-02-18","close":12500.0},{"date":"2020-02-19","close":12800.0},{"date":"2020-02-20","close":12450.0},{"date":"2020-02-21","close":12200.0},{"date":"2020-02-24","close":11700.0},{"date":"2020-02-25","close":12200.0},{"date":"2020-02-26","close":11900.0},{"date":"2020-02-27","close":11650.0},{"date":"2020-02-28","close":11150.0},{"date":"2020-03-02","close":11300.0},{"date":"2020-03-03","close":11450.0},{"date":"2020-03-04","close":11550.0},{"date":"2020-03-05","close":11700.0},{"date":"2020-03-06","close":11550.0},{"date":"2020-03-09","close":10902.0},{"date":"2020-03-10","close":10700.0},{"date":"2020-03-11","close":10500.0},{"date":"2020-03-12","close":10175.0},{"date":"2020-03-13","close":8500.0},{"date":"2020-03-16","close":8530.0},{"date":"2020-03-17","close":8500.0},{"date":"2020-03-18","close":8520.0},{"date":"2020-03-19","close":7270.0},{"date":"2020-03-20","close":7920.0},{"date":"2020-03-23","close":7220.0},{"date":"2020-03-24","close":7410.0},{"date":"2020-03-25","close":8060.0},{"date":"2020-03-26","close":8350.0},{"date":"2020-03-27","close":8410.0},{"date":"2020-03-30","close":8800.0},{"date":"2020-03-31","close":9810.0},{"date":"2020-04-01","close":9480.0},{"date":"2020-04-02","close":9520.0},{"date":"2020-04-03","close":9530.0},{"date":"2020-04-06","close":9850.0},{"date":"2020-04-07","close":10150.0},{"date":"2020-04-08","close":10150.0},{"date":"2020-04-09","close":10650.0},{"date":"2020-04-10","close":10700.0},{"date":"2020-04-13","close":10150.0},{"date":"2020-04-14","close":10350.0},{"date":"2020-04-16","close":10900.0},{"date":"2020-04-17","close":11150.0},{"date":"2020-04-20","close":11650.0},{"date":"2020-04-21","close":11150.0},{"date":"2020-04-22","close":11500.0},{"date":"2020-04-23","close":11500.0},{"date":"2020-04-24","close":11150.0},{"date":"2020-04-27","close":11700.0},{"date":"2020-04-28","close":11400.0},{"date":"2020-04-29","close":11500.0},{"date":"2020-05-04","close":11550.0},{"date":"2020-05-06","close":11650.0},{"date":"2020-05-07","close":11800.0},{"date":"2020-05-08","close":12050.0},{"date":"2020-05-11","close":11600.0},{"date":"2020-05-12","close":11550.0},{"date":"2020-05-13","close":11450.0},{"date":"2020-05-14","close":11050.0},{"date":"2020-05-15","close":11150.0},{"date":"2020-05-18","close":11150.0},{"date":"2020-05-19","close":11300.0},{"date":"2020-05-20","close":11350.0},{"date":"2020-05-21","close":11300.0},{"date":"2020-05-22","close":11200.0},{"date":"2020-05-25","close":11500.0},{"date":"2020-05-26","close":12100.0},{"date":"2020-05-27","close":12200.0},{"date":"2020-05-28","close":12100.0},{"date":"2020-05-29","close":12100.0},{"date":"2020-06-01","close":12450.0},{"date":"2020-06-02","close":12200.0},{"date":"2020-06-03","close":12150.0},{"date":"2020-06-04","close":12150.0},{"date":"2020-06-05","close":12900.0},{"date":"2020-06-08","close":12200.0},{"date":"2020-06-09","close":11850.0},{"date":"2020-06-10","close":11600.0},{"date":"2020-06-11","close":11700.0},{"date":"2020-06-12","close":11250.0},{"date":"2020-06-15","close":10300.0},{"date":"2020-06-16","close":10850.0},{"date":"2020-06-17","close":10300.0},{"date":"2020-06-18","close":10550.0},{"date":"2020-06-19","close":10800.0},{"date":"2020-06-22","close":10600.0},{"date":"2020-06-23","close":10650.0},{"date":"2020-06-24","close":11050.0},{"date":"2020-06-25","close":10750.0},{"date":"2020-06-26","close":10800.0},{"date":"2020-06-29","close":10550.0},{"date":"2020-06-30","close":10600.0},{"date":"2020-07-01","close":10750.0},{"date":"2020-07-02","close":10950.0},{"date":"2020-07-03","close":11150.0},{"date":"2020-07-06","close":11050.0},{"date":"2020-07-07","close":10800.0},{"date":"2020-07-08","close":11000.0},{"date":"2020-07-09","close":11250.0},{"date":"2020-07-10","close":11150.0},{"date":"2020-07-13","close":10950.0},{"date":"2020-07-14","close":11150.0},{"date":"2020-07-15","close":11300.0},{"date":"2020-07-16","close":11500.0},{"date":"2020-07-17","close":11650.0},{"date":"2020-07-20","close":11550.0},{"date":"2020-07-21","close":11550.0},{"date":"2020-07-22","close":11600.0},{"date":"2020-07-23","close":11450.0},{"date":"2020-07-24","close":11300.0},{"date":"2020-07-27","close":11450.0},{"date":"2020-07-28","close":11350.0},{"date":"2020-07-29","close":11400.0},{"date":"2020-07-30","close":11400.0},{"date":"2020-07-31","close":11450.0},{"date":"2020-08-03","close":11400.0},{"date":"2020-08-04","close":11450.0},{"date":"2020-08-05","close":11350.0},{"date":"2020-08-06","close":11550.0},{"date":"2020-08-07","close":11400.0},{"date":"2020-08-10","close":11250.0},{"date":"2020-08-11","close":11400.0},{"date":"2020-08-12","close":11150.0},{"date":"2020-08-13","close":11300.0},{"date":"2020-08-14","close":11200.0},{"date":"2020-08-18","close":10500.0},{"date":"2020-08-19","close":10550.0},{"date":"2020-08-20","close":10200.0},{"date":"2020-08-21","close":10300.0},{"date":"2020-08-24","close":10500.0},{"date":"2020-08-25","close":10500.0},{"date":"2020-08-26","close":10450.0},{"date":"2020-08-27","close":10250.0},{"date":"2020-08-28","close":10400.0},{"date":"2020-08-31","close":10400.0},{"date":"2020-09-01","close":10500.0},{"date":"2020-09-02","close":10450.0},{"date":"2020-09-03","close":10500.0},{"date":"2020-09-04","close":10400.0},{"date":"2020-09-07","close":10700.0},{"date":"2020-09-08","close":10650.0},{"date":"2020-09-09","close":10650.0},{"date":"2020-09-10","close":10650.0},{"date":"2020-09-11","close":10750.0},{"date":"2020-09-14","close":10950.0},{"date":"2020-09-15","close":10950.0},{"date":"2020-09-16","close":11100.0},{"date":"2020-09-17","close":11000.0},{"date":"2020-09-18","close":10900.0},{"date":"2020-09-21","close":10550.0},{"date":"2020-09-22","close":10400.0},{"date":"2020-09-23","close":10400.0},{"date":"2020-09-24","close":10150.0},{"date":"2020-09-25","close":10600.0},{"date":"2020-09-28","close":10950.0},{"date":"2020-09-29","close":10900.0},{"date":"2020-10-05","close":10900.0},{"date":"2020-10-06","close":10800.0},{"date":"2020-10-07","close":10750.0},{"date":"2020-10-08","close":10950.0},{"date":"2020-10-12","close":11450.0},{"date":"2020-10-13","close":11400.0},{"date":"2020-10-14","close":11200.0},{"date":"2020-10-15","close":11350.0},{"date":"2020-10-16","close":10950.0},{"date":"2020-10-19","close":10900.0},{"date":"2020-10-20","close":11000.0},{"date":"2020-10-21","close":11200.0},{"date":"2020-10-22","close":10950.0},{"date":"2020-10-23","close":10950.0},{"date":"2020-10-26","close":10650.0},{"date":"2020-10-27","close":10650.0},{"date":"2020-10-28","close":10850.0},{"date":"2020-10-29","close":10850.0},{"date":"2020-10-30","close":10700.0},{"date":"2020-11-02","close":10700.0},{"date":"2020-11-03","close":10800.0},{"date":"2020-11-04","close":11000.0},{"date":"2020-11-05","close":10850.0},{"date":"2020-11-06","close":10800.0},{"date":"2020-11-09","close":10850.0},{"date":"2020-11-10","close":10800.0},{"date":"2020-11-11","close":11000.0},{"date":"2020-11-12","close":11000.0},{"date":"2020-11-13","close":11050.0},{"date":"2020-11-16","close":11100.0},{"date":"2020-11-17","close":10900.0},{"date":"2020-11-18","close":10850.0},{"date":"2020-11-19","close":10800.0},{"date":"2020-11-20","close":10950.0},{"date":"2020-11-23","close":11050.0},{"date":"2020-11-24","close":11050.0},{"date":"2020-11-25","close":11000.0},{"date":"2020-11-26","close":11000.0},{"date":"2020-11-27","close":11200.0},{"date":"2020-11-30","close":11050.0},{"date":"2020-12-01","close":11050.0},{"date":"2020-12-02","close":11150.0},{"date":"2020-12-03","close":11100.0},{"date":"2020-12-04","close":10900.0},{"date":"2020-12-07","close":10900.0},{"date":"2020-12-08","close":11000.0},{"date":"2020-12-09","close":10900.0},{"date":"2020-12-10","close":11000.0},{"date":"2020-12-11","close":11100.0},{"date":"2020-12-14","close":11150.0},{"date":"2020-12-15","close":11550.0},{"date":"2020-12-16","close":11450.0},{"date":"2020-12-17","close":11500.0},{"date":"2020-12-18","close":11350.0},{"date":"2020-12-21","close":11350.0},{"date":"2020-12-22","close":11100.0},{"date":"2020-12-23","close":11100.0},{"date":"2020-12-24","close":10950.0},{"date":"2020-12-28","close":10850.0},{"date":"2020-12-29","close":10950.0},{"date":"2020-12-30","close":10950.0},{"date":"2021-01-04","close":11200.0},{"date":"2021-01-05","close":11150.0},{"date":"2021-01-06","close":11300.0},{"date":"2021-01-07","close":11250.0},{"date":"2021-01-08","close":11200.0},{"date":"2021-01-11","close":10850.0},{"date":"2021-01-12","close":11050.0},{"date":"2021-01-13","close":11100.0},{"date":"2021-01-14","close":12300.0},{"date":"2021-01-15","close":12300.0},{"date":"2021-01-18","close":13000.0},{"date":"2021-01-19","close":12700.0},{"date":"2021-01-20","close":12800.0},{"date":"2021-01-21","close":12750.0},{"date":"2021-01-22","close":13450.0},{"date":"2021-01-25","close":12900.0},{"date":"2021-01-26","close":12650.0},{"date":"2021-01-27","close":12450.0},{"date":"2021-01-28","close":12450.0},{"date":"2021-01-29","close":11600.0},{"date":"2021-02-01","close":11800.0},{"date":"2021-02-02","close":12400.0},{"date":"2021-02-03","close":12650.0},{"date":"2021-02-04","close":12050.0},{"date":"2021-02-05","close":12050.0},{"date":"2021-02-08","close":11950.0},{"date":"2021-02-09","close":11950.0},{"date":"2021-02-10","close":12000.0},{"date":"2021-02-15","close":12000.0},{"date":"2021-02-16","close":12100.0},{"date":"2021-02-17","close":12600.0},{"date":"2021-02-18","close":12300.0},{"date":"2021-02-19","close":12200.0},{"date":"2021-02-22","close":12200.0},{"date":"2021-02-23","close":11950.0},{"date":"2021-02-24","close":11400.0},{"date":"2021-02-25","close":11750.0},{"date":"2021-02-26","close":11600.0},{"date":"2021-03-02","close":11550.0},{"date":"2021-03-03","close":11650.0},{"date":"2021-03-04","close":11500.0},{"date":"2021-03-05","close":11400.0},{"date":"2021-03-08","close":11450.0},{"date":"2021-03-09","close":11450.0},{"date":"2021-03-10","close":11400.0},{"date":"2021-03-11","close":11650.0},{"date":"2021-03-12","close":11700.0},{"date":"2021-03-15","close":11800.0},{"date":"2021-03-16","close":11850.0},{"date":"2021-03-17","close":11900.0},{"date":"2021-03-18","close":11950.0},{"date":"2021-03-19","close":12000.0},{"date":"2021-03-22","close":11900.0},{"date":"2021-03-23","close":11700.0},{"date":"2021-03-24","close":11750.0},{"date":"2021-03-25","close":11750.0},{"date":"2021-03-26","close":11800.0},{"date":"2021-03-29","close":11750.0},{"date":"2021-03-30","close":11750.0},{"date":"2021-03-31","close":11650.0},{"date":"2021-04-01","close":11650.0},{"date":"2021-04-02","close":11700.0},{"date":"2021-04-05","close":11800.0},{"date":"2021-04-06","close":11800.0},{"date":"2021-04-07","close":11850.0},{"date":"2021-04-08","close":11900.0},{"date":"2021-04-09","close":12300.0},{"date":"2021-04-12","close":12400.0},{"date":"2021-04-13","close":12250.0},{"date":"2021-04-14","close":12350.0},{"date":"2021-04-15","close":12400.0},{"date":"2021-04-16","close":12450.0},{"date":"2021-04-19","close":12250.0},{"date":"2021-04-20","close":12350.0},{"date":"2021-04-21","close":12200.0},{"date":"2021-04-22","close":12700.0},{"date":"2021-04-23","close":12600.0},{"date":"2021-04-26","close":12650.0},{"date":"2021-04-27","close":12800.0},{"date":"2021-04-28","close":12200.0},{"date":"2021-04-29","close":12250.0},{"date":"2021-04-30","close":12350.0},{"date":"2021-05-03","close":12300.0},{"date":"2021-05-04","close":12550.0},{"date":"2021-05-06","close":12750.0},{"date":"2021-05-07","close":12850.0},{"date":"2021-05-10","close":12950.0},{"date":"2021-05-11","close":13250.0},{"date":"2021-05-12","close":12950.0},{"date":"2021-05-13","close":12900.0},{"date":"2021-05-14","close":13100.0},{"date":"2021-05-17","close":13000.0},{"date":"2021-05-18","close":13250.0},{"date":"2021-05-20","close":13350.0},{"date":"2021-05-21","close":12650.0},{"date":"2021-05-24","close":12250.0},{"date":"2021-05-25","close":12600.0},{"date":"2021-05-26","close":12750.0},{"date":"2021-05-27","close":12850.0},{"date":"2021-05-28","close":12900.0},{"date":"2021-05-31","close":13050.0},{"date":"2021-06-01","close":13100.0},{"date":"2021-06-02","close":13350.0},{"date":"2021-06-03","close":15850.0},{"date":"2021-06-04","close":15650.0},{"date":"2021-06-07","close":16000.0},{"date":"2021-06-08","close":15250.0},{"date":"2021-06-09","close":15800.0},{"date":"2021-06-10","close":15700.0},{"date":"2021-06-11","close":16250.0},{"date":"2021-06-14","close":15600.0},{"date":"2021-06-15","close":16250.0},{"date":"2021-06-16","close":17150.0},{"date":"2021-06-17","close":16500.0},{"date":"2021-06-18","close":16500.0},{"date":"2021-06-21","close":15250.0},{"date":"2021-06-22","close":14850.0},{"date":"2021-06-23","close":14350.0},{"date":"2021-06-24","close":14700.0},{"date":"2021-06-25","close":14900.0},{"date":"2021-06-28","close":14850.0},{"date":"2021-06-29","close":15000.0},{"date":"2021-06-30","close":14850.0},{"date":"2021-07-01","close":15100.0},{"date":"2021-07-02","close":15500.0},{"date":"2021-07-05","close":15600.0},{"date":"2021-07-06","close":16000.0},{"date":"2021-07-07","close":15750.0},{"date":"2021-07-08","close":15200.0},{"date":"2021-07-09","close":14800.0},{"date":"2021-07-12","close":15200.0},{"date":"2021-07-13","close":15350.0},{"date":"2021-07-14","close":15500.0},{"date":"2021-07-15","close":16000.0},{"date":"2021-07-16","close":16050.0},{"date":"2021-07-19","close":15150.0},{"date":"2021-07-20","close":15200.0},{"date":"2021-07-21","close":14700.0},{"date":"2021-07-22","close":14700.0},{"date":"2021-07-23","close":15050.0},{"date":"2021-07-26","close":14700.0},{"date":"2021-07-27","close":15250.0},{"date":"2021-07-28","close":15550.0},{"date":"2021-07-29","close":16100.0},{"date":"2021-07-30","close":15850.0},{"date":"2021-08-02","close":15100.0},{"date":"2021-08-03","close":15000.0},{"date":"2021-08-04","close":15400.0},{"date":"2021-08-05","close":15500.0},{"date":"2021-08-06","close":15800.0},{"date":"2021-08-09","close":15650.0},{"date":"2021-08-10","close":15300.0},{"date":"2021-08-11","close":15100.0},{"date":"2021-08-12","close":14700.0},{"date":"2021-08-13","close":14150.0},{"date":"2021-08-17","close":13100.0},{"date":"2021-08-18","close":13550.0},{"date":"2021-08-19","close":12700.0},{"date":"2021-08-20","close":12150.0},{"date":"2021-08-23","close":12600.0},{"date":"2021-08-24","close":13100.0},{"date":"2021-08-25","close":13150.0},{"date":"2021-08-26","close":13150.0},{"date":"2021-08-27","close":13100.0},{"date":"2021-08-30","close":13200.0},{"date":"2021-08-31","close":13150.0},{"date":"2021-09-01","close":13250.0},{"date":"2021-09-02","close":13400.0},{"date":"2021-09-03","close":13300.0},{"date":"2021-09-06","close":13250.0},{"date":"2021-09-07","close":13400.0},{"date":"2021-09-08","close":13100.0},{"date":"2021-09-09","close":13200.0},{"date":"2021-09-10","close":13300.0},{"date":"2021-09-13","close":13150.0},{"date":"2021-09-14","close":13300.0},{"date":"2021-09-15","close":13250.0},{"date":"2021-09-16","close":13350.0},{"date":"2021-09-17","close":13100.0},{"date":"2021-09-23","close":12800.0},{"date":"2021-09-24","close":13100.0},{"date":"2021-09-27","close":14250.0},{"date":"2021-09-28","close":13900.0},{"date":"2021-09-29","close":13550.0},{"date":"2021-09-30","close":13900.0},{"date":"2021-10-01","close":13950.0},{"date":"2021-10-05","close":12900.0},{"date":"2021-10-06","close":11600.0},{"date":"2021-10-07","close":11950.0},{"date":"2021-10-08","close":12050.0},{"date":"2021-10-12","close":11700.0},{"date":"2021-10-13","close":11950.0},{"date":"2021-10-14","close":12500.0},{"date":"2021-10-15","close":13000.0},{"date":"2021-10-18","close":12750.0},{"date":"2021-10-19","close":12750.0},{"date":"2021-10-20","close":13050.0},{"date":"2021-10-21","close":13050.0},{"date":"2021-10-22","close":13100.0},{"date":"2021-10-25","close":12450.0},{"date":"2021-10-26","close":12900.0},{"date":"2021-10-27","close":12550.0},{"date":"2021-10-28","close":13400.0},{"date":"2021-10-29","close":12900.0},{"date":"2021-11-01","close":12400.0},{"date":"2021-11-02","close":12400.0},{"date":"2021-11-03","close":12300.0},{"date":"2021-11-04","close":12300.0},{"date":"2021-11-05","close":11950.0},{"date":"2021-11-08","close":12750.0},{"date":"2021-11-09","close":12400.0},{"date":"2021-11-10","close":12200.0},{"date":"2021-11-11","close":12000.0},{"date":"2021-11-12","close":11950.0},{"date":"2021-11-15","close":12200.0},{"date":"2021-11-16","close":12250.0},{"date":"2021-11-17","close":12150.0},{"date":"2021-11-18","close":11850.0},{"date":"2021-11-19","close":11750.0},{"date":"2021-11-22","close":11450.0},{"date":"2021-11-23","close":11450.0},{"date":"2021-11-24","close":11450.0},{"date":"2021-11-25","close":11550.0},{"date":"2021-11-26","close":11100.0},{"date":"2021-11-29","close":10800.0},{"date":"2021-11-30","close":10200.0},{"date":"2021-12-01","close":10700.0},{"date":"2021-12-02","close":10900.0},{"date":"2021-12-03","close":11050.0},{"date":"2021-12-06","close":10950.0},{"date":"2021-12-07","close":11150.0},{"date":"2021-12-08","close":11150.0},{"date":"2021-12-09","close":11050.0},{"date":"2021-12-10","close":11100.0},{"date":"2021-12-13","close":11600.0},{"date":"2021-12-14","close":11500.0},{"date":"2021-12-15","close":11700.0},{"date":"2021-12-16","close":11400.0},{"date":"2021-12-17","close":11200.0},{"date":"2021-12-20","close":10900.0},{"date":"2021-12-21","close":10850.0},{"date":"2021-12-22","close":11000.0},{"date":"2021-12-23","close":11100.0},{"date":"2021-12-24","close":11050.0},{"date":"2021-12-27","close":11100.0},{"date":"2021-12-28","close":11000.0},{"date":"2021-12-29","close":11000.0},{"date":"2021-12-30","close":11150.0},{"date":"2022-01-03","close":11473.0},{"date":"2022-01-04","close":11200.0},{"date":"2022-01-05","close":11200.0},{"date":"2022-01-06","close":11200.0},{"date":"2022-01-07","close":11150.0},{"date":"2022-01-10","close":11150.0},{"date":"2022-01-11","close":10800.0},{"date":"2022-01-12","close":10850.0},{"date":"2022-01-13","close":10950.0},{"date":"2022-01-14","close":14200.0},{"date":"2022-01-17","close":12800.0},{"date":"2022-01-18","close":12400.0},{"date":"2022-01-19","close":12300.0},{"date":"2022-01-20","close":12400.0},{"date":"2022-01-21","close":12200.0},{"date":"2022-01-24","close":11650.0},{"date":"2022-01-25","close":11050.0},{"date":"2022-01-26","close":11050.0},{"date":"2022-01-27","close":10400.0},{"date":"2022-01-28","close":10600.0},{"date":"2022-02-03","close":10850.0},{"date":"2022-02-04","close":11000.0},{"date":"2022-02-07","close":11000.0},{"date":"2022-02-08","close":11000.0},{"date":"2022-02-09","close":11000.0},{"date":"2022-02-10","close":11000.0},{"date":"2022-02-11","close":10900.0},{"date":"2022-02-14","close":10400.0},{"date":"2022-02-15","close":10450.0},{"date":"2022-02-16","close":10800.0},{"date":"2022-02-17","close":10800.0},{"date":"2022-02-18","close":10950.0},{"date":"2022-02-21","close":10950.0},{"date":"2022-02-22","close":10950.0},{"date":"2022-02-23","close":10950.0},{"date":"2022-02-24","close":10350.0},{"date":"2022-02-25","close":10450.0},{"date":"2022-02-28","close":10450.0},{"date":"2022-03-02","close":10750.0},{"date":"2022-03-03","close":10800.0},{"date":"2022-03-04","close":10800.0},{"date":"2022-03-07","close":10650.0},{"date":"2022-03-08","close":10550.0},{"date":"2022-03-10","close":10550.0},{"date":"2022-03-11","close":10550.0},{"date":"2022-03-14","close":10500.0},{"date":"2022-03-15","close":10500.0},{"date":"2022-03-16","close":10500.0},{"date":"2022-03-17","close":10500.0},{"date":"2022-03-18","close":10750.0},{"date":"2022-03-21","close":10750.0},{"date":"2022-03-22","close":10700.0},{"date":"2022-03-23","close":10750.0},{"date":"2022-03-24","close":11150.0},{"date":"2022-03-25","close":11150.0},{"date":"2022-03-28","close":10850.0},{"date":"2022-03-29","close":11100.0},{"date":"2022-03-30","close":11150.0},{"date":"2022-03-31","close":11100.0},{"date":"2022-04-01","close":11250.0},{"date":"2022-04-04","close":11300.0},{"date":"2022-04-05","close":11450.0},{"date":"2022-04-06","close":11300.0},{"date":"2022-04-07","close":11000.0},{"date":"2022-04-08","close":10950.0},{"date":"2022-04-11","close":10950.0},{"date":"2022-04-12","close":10800.0},{"date":"2022-04-13","close":11000.0},{"date":"2022-04-14","close":11100.0},{"date":"2022-04-15","close":11000.0},{"date":"2022-04-18","close":11000.0},{"date":"2022-04-19","close":11200.0},{"date":"2022-04-20","close":11150.0},{"date":"2022-04-21","close":11050.0},{"date":"2022-04-22","close":11200.0},{"date":"2022-04-25","close":11100.0},{"date":"2022-04-26","close":11200.0},{"date":"2022-04-27","close":11050.0},{"date":"2022-04-28","close":11200.0},{"date":"2022-04-29","close":11050.0},{"date":"2022-05-02","close":11100.0},{"date":"2022-05-03","close":11100.0},{"date":"2022-05-04","close":11300.0},{"date":"2022-05-06","close":11000.0},{"date":"2022-05-09","close":11265.0},{"date":"2022-05-10","close":10750.0},{"date":"2022-05-11","close":10750.0},{"date":"2022-05-12","close":10650.0},{"date":"2022-05-13","close":10700.0},{"date":"2022-05-16","close":10700.0},{"date":"2022-05-17","close":11200.0},{"date":"2022-05-18","close":11100.0},{"date":"2022-05-19","close":10650.0},{"date":"2022-05-20","close":10700.0},{"date":"2022-05-23","close":10600.0},{"date":"2022-05-24","close":10500.0},{"date":"2022-05-25","close":10500.0},{"date":"2022-05-26","close":10500.0},{"date":"2022-05-27","close":10450.0},{"date":"2022-05-30","close":10650.0},{"date":"2022-05-31","close":10550.0},{"date":"2022-06-02","close":10600.0},{"date":"2022-06-03","close":10700.0},{"date":"2022-06-07","close":10700.0},{"date":"2022-06-08","close":10800.0},{"date":"2022-06-09","close":10750.0},{"date":"2022-06-10","close":10700.0},{"date":"2022-06-13","close":10350.0},{"date":"2022-06-14","close":10150.0},{"date":"2022-06-15","close":9950.0},{"date":"2022-06-16","close":9890.0},{"date":"2022-06-17","close":9980.0},{"date":"2022-06-20","close":9500.0},{"date":"2022-06-21","close":9800.0},{"date":"2022-06-22","close":9800.0},{"date":"2022-06-23","close":9470.0},{"date":"2022-06-24","close":9690.0},{"date":"2022-06-27","close":9890.0},{"date":"2022-06-28","close":9900.0},{"date":"2022-06-29","close":9840.0},{"date":"2022-06-30","close":9610.0},{"date":"2022-07-01","close":9610.0},{"date":"2022-07-04","close":9580.0},{"date":"2022-07-05","close":9700.0},{"date":"2022-07-06","close":9790.0},{"date":"2022-07-07","close":9770.0},{"date":"2022-07-08","close":9950.0},{"date":"2022-07-11","close":9780.0},{"date":"2022-07-12","close":9480.0},{"date":"2022-07-13","close":9590.0},{"date":"2022-07-14","close":9570.0},{"date":"2022-07-15","close":9480.0},{"date":"2022-07-18","close":9510.0},{"date":"2022-07-19","close":9450.0},{"date":"2022-07-20","close":9520.0},{"date":"2022-07-21","close":9590.0},{"date":"2022-07-22","close":9580.0},{"date":"2022-07-25","close":9600.0},{"date":"2022-07-26","close":9590.0},{"date":"2022-07-27","close":9620.0},{"date":"2022-07-28","close":9660.0},{"date":"2022-07-29","close":9710.0},{"date":"2022-08-01","close":9800.0},{"date":"2022-08-02","close":9780.0},{"date":"2022-08-03","close":9760.0},{"date":"2022-08-04","close":9800.0},{"date":"2022-08-05","close":10100.0},{"date":"2022-08-08","close":10050.0},{"date":"2022-08-09","close":9970.0},{"date":"2022-08-10","close":9870.0},{"date":"2022-08-11","close":9980.0},{"date":"2022-08-12","close":9960.0},{"date":"2022-08-16","close":9900.0},{"date":"2022-08-17","close":9850.0},{"date":"2022-08-18","close":9800.0},{"date":"2022-08-19","close":9720.0},{"date":"2022-08-22","close":9570.0},{"date":"2022-08-23","close":9460.0},{"date":"2022-08-24","close":9800.0},{"date":"2022-08-25","close":9920.0},{"date":"2022-08-26","close":9940.0},{"date":"2022-08-29","close":9670.0},{"date":"2022-08-30","close":9520.0},{"date":"2022-08-31","close":9500.0},{"date":"2022-09-01","close":9470.0},{"date":"2022-09-02","close":9450.0},{"date":"2022-09-05","close":9160.0},{"date":"2022-09-06","close":9170.0},{"date":"2022-09-07","close":9080.0},{"date":"2022-09-08","close":9070.0},{"date":"2022-09-13","close":9070.0},{"date":"2022-09-14","close":9030.0},{"date":"2022-09-15","close":9070.0},{"date":"2022-09-16","close":8940.0},{"date":"2022-09-19","close":8790.0},{"date":"2022-09-20","close":8750.0},{"date":"2022-09-21","close":8710.0},{"date":"2022-09-22","close":8570.0},{"date":"2022-09-23","close":8540.0},{"date":"2022-09-26","close":8080.0},{"date":"2022-09-27","close":8050.0},{"date":"2022-09-28","close":7520.0},{"date":"2022-09-29","close":7960.0},{"date":"2022-09-30","close":7700.0},{"date":"2022-10-04","close":7840.0},{"date":"2022-10-05","close":7830.0},{"date":"2022-10-06","close":7730.0},{"date":"2022-10-07","close":8090.0},{"date":"2022-10-11","close":7560.0},{"date":"2022-10-12","close":7370.0},{"date":"2022-10-13","close":7370.0},{"date":"2022-10-14","close":7430.0},{"date":"2022-10-17","close":7540.0},{"date":"2022-10-18","close":7690.0},{"date":"2022-10-19","close":7860.0},{"date":"2022-10-20","close":7890.0},{"date":"2022-10-21","close":7790.0},{"date":"2022-10-24","close":8000.0},{"date":"2022-10-25","close":8050.0},{"date":"2022-10-26","close":8070.0},{"date":"2022-10-27","close":7920.0},{"date":"2022-10-28","close":7900.0},{"date":"2022-10-31","close":7870.0},{"date":"2022-11-01","close":7990.0},{"date":"2022-11-02","close":7990.0},{"date":"2022-11-03","close":7990.0},{"date":"2022-11-04","close":7970.0},{"date":"2022-11-07","close":7960.0},{"date":"2022-11-08","close":7950.0},{"date":"2022-11-09","close":7950.0},{"date":"2022-11-10","close":7960.0},{"date":"2022-11-11","close":8060.0},{"date":"2022-11-14","close":8250.0},{"date":"2022-11-15","close":8270.0},{"date":"2022-11-16","close":8380.0},{"date":"2022-11-17","close":8340.0},{"date":"2022-11-18","close":8200.0},{"date":"2022-11-21","close":8180.0},{"date":"2022-11-22","close":8090.0},{"date":"2022-11-23","close":8130.0},{"date":"2022-11-24","close":8190.0},{"date":"2022-11-25","close":8110.0},{"date":"2022-11-28","close":8150.0},{"date":"2022-11-29","close":8080.0},{"date":"2022-11-30","close":7970.0},{"date":"2022-12-01","close":8140.0},{"date":"2022-12-02","close":8200.0},{"date":"2022-12-05","close":8250.0},{"date":"2022-12-06","close":8180.0},{"date":"2022-12-07","close":7960.0},{"date":"2022-12-08","close":7890.0},{"date":"2022-12-09","close":7960.0},{"date":"2022-12-12","close":7960.0},{"date":"2022-12-13","close":8050.0},{"date":"2022-12-14","close":8030.0},{"date":"2022-12-15","close":8040.0},{"date":"2022-12-16","close":7980.0},{"date":"2022-12-19","close":7920.0},{"date":"2022-12-20","close":7810.0},{"date":"2022-12-21","close":7800.0},{"date":"2022-12-22","close":7890.0},{"date":"2022-12-23","close":7860.0},{"date":"2022-12-26","close":7800.0},{"date":"2022-12-27","close":7800.0},{"date":"2022-12-28","close":7610.0},{"date":"2022-12-29","close":7300.0},{"date":"2023-01-02","close":7030.0},{"date":"2023-01-03","close":7000.0},{"date":"2023-01-04","close":7060.0},{"date":"2023-01-05","close":7100.0},{"date":"2023-01-06","close":7100.0},{"date":"2023-01-09","close":7220.0},{"date":"2023-01-10","close":7360.0},{"date":"2023-01-11","close":7420.0},{"date":"2023-01-12","close":8340.0},{"date":"2023-01-13","close":7760.0},{"date":"2023-01-16","close":7650.0},{"date":"2023-01-17","close":7510.0},{"date":"2023-01-18","close":7370.0},{"date":"2023-01-19","close":7460.0},{"date":"2023-01-20","close":7410.0},{"date":"2023-01-25","close":7350.0},{"date":"2023-01-26","close":7450.0},{"date":"2023-01-27","close":7480.0},{"date":"2023-01-30","close":7550.0},{"date":"2023-01-31","close":7500.0},{"date":"2023-02-01","close":7500.0},{"date":"2023-02-02","close":7610.0},{"date":"2023-02-03","close":7590.0},{"date":"2023-02-06","close":7440.0},{"date":"2023-02-07","close":7490.0},{"date":"2023-02-08","close":7510.0},{"date":"2023-02-09","close":7600.0},{"date":"2023-02-10","close":7410.0},{"date":"2023-02-13","close":7440.0},{"date":"2023-02-14","close":7400.0},{"date":"2023-02-15","close":7390.0},{"date":"2023-02-16","close":7400.0},{"date":"2023-02-17","close":7330.0},{"date":"2023-02-20","close":7330.0},{"date":"2023-02-21","close":7270.0},{"date":"2023-02-22","close":7140.0},{"date":"2023-02-23","close":7120.0},{"date":"2023-02-24","close":7100.0},{"date":"2023-02-27","close":6980.0},{"date":"2023-02-28","close":7030.0},{"date":"2023-03-02","close":7090.0},{"date":"2023-03-03","close":7110.0},{"date":"2023-03-06","close":7090.0},{"date":"2023-03-07","close":7010.0},{"date":"2023-03-08","close":7000.0},{"date":"2023-03-09","close":6970.0},{"date":"2023-03-10","close":6880.0},{"date":"2023-03-13","close":6800.0},{"date":"2023-03-14","close":6730.0},{"date":"2023-03-15","close":6760.0},{"date":"2023-03-16","close":6700.0},{"date":"2023-03-17","close":6850.0},{"date":"2023-03-20","close":6880.0},{"date":"2023-03-21","close":6880.0},{"date":"2023-03-22","close":6780.0},{"date":"2023-03-23","close":6750.0},{"date":"2023-03-24","close":6750.0},{"date":"2023-03-27","close":6660.0},{"date":"2023-03-28","close":6650.0},{"date":"2023-03-29","close":6650.0},{"date":"2023-03-30","close":6680.0},{"date":"2023-03-31","close":6630.0},{"date":"2023-04-03","close":6870.0},{"date":"2023-04-04","close":7030.0},{"date":"2023-04-05","close":6970.0},{"date":"2023-04-06","close":6870.0},{"date":"2023-04-07","close":6900.0},{"date":"2023-04-10","close":6740.0},{"date":"2023-04-11","close":6890.0},{"date":"2023-04-12","close":7050.0},{"date":"2023-04-13","close":7080.0},{"date":"2023-04-14","close":7110.0},{"date":"2023-04-17","close":7110.0},{"date":"2023-04-18","close":7140.0},{"date":"2023-04-19","close":7140.0},{"date":"2023-04-20","close":7020.0},{"date":"2023-04-21","close":6940.0},{"date":"2023-04-24","close":6800.0},{"date":"2023-04-25","close":6630.0},{"date":"2023-04-26","close":6690.0},{"date":"2023-04-27","close":6640.0},{"date":"2023-04-28","close":6740.0},{"date":"2023-05-02","close":6860.0},{"date":"2023-05-03","close":6900.0},{"date":"2023-05-04","close":6930.0},{"date":"2023-05-08","close":6910.0},{"date":"2023-05-09","close":6840.0},{"date":"2023-05-10","close":6910.0},{"date":"2023-05-11","close":6840.0},{"date":"2023-05-12","close":6790.0},{"date":"2023-05-15","close":6850.0},{"date":"2023-05-16","close":7050.0},{"date":"2023-05-17","close":7490.0},{"date":"2023-05-18","close":7120.0},{"date":"2023-05-19","close":7150.0},{"date":"2023-05-22","close":7110.0},{"date":"2023-05-23","close":7110.0},{"date":"2023-05-24","close":7100.0},{"date":"2023-05-25","close":7130.0},{"date":"2023-05-26","close":7110.0},{"date":"2023-05-30","close":7100.0},{"date":"2023-05-31","close":7070.0},{"date":"2023-06-01","close":7020.0},{"date":"2023-06-02","close":7170.0},{"date":"2023-06-05","close":7220.0},{"date":"2023-06-07","close":7170.0},{"date":"2023-06-08","close":7240.0},{"date":"2023-06-09","close":7190.0},{"date":"2023-06-12","close":7170.0},{"date":"2023-06-13","close":7180.0},{"date":"2023-06-14","close":7060.0},{"date":"2023-06-15","close":6950.0},{"date":"2023-06-16","close":6940.0},{"date":"2023-06-19","close":7020.0},{"date":"2023-06-20","close":7160.0},{"date":"2023-06-21","close":7190.0},{"date":"2023-06-22","close":7160.0},{"date":"2023-06-23","close":7140.0},{"date":"2023-06-26","close":7290.0},{"date":"2023-06-27","close":7610.0},{"date":"2023-06-28","close":7790.0},{"date":"2023-06-29","close":7740.0},{"date":"2023-06-30","close":7540.0},{"date":"2023-07-03","close":8000.0},{"date":"2023-07-04","close":7910.0},{"date":"2023-07-05","close":7700.0},{"date":"2023-07-06","close":7520.0},{"date":"2023-07-07","close":7310.0},{"date":"2023-07-10","close":7430.0},{"date":"2023-07-11","close":7400.0},{"date":"2023-07-12","close":7480.0},{"date":"2023-07-13","close":7540.0},{"date":"2023-07-14","close":7390.0},{"date":"2023-07-17","close":7440.0},{"date":"2023-07-18","close":7210.0},{"date":"2023-07-19","close":7160.0},{"date":"2023-07-20","close":7400.0},{"date":"2023-07-21","close":7240.0},{"date":"2023-07-24","close":7020.0},{"date":"2023-07-25","close":6790.0},{"date":"2023-07-26","close":6450.0},{"date":"2023-07-27","close":6810.0},{"date":"2023-07-28","close":7000.0},{"date":"2023-07-31","close":7200.0},{"date":"2023-08-01","close":7300.0},{"date":"2023-08-02","close":7270.0},{"date":"2023-08-03","close":7150.0},{"date":"2023-08-04","close":7290.0},{"date":"2023-08-07","close":7180.0},{"date":"2023-08-08","close":6990.0},{"date":"2023-08-09","close":7060.0},{"date":"2023-08-10","close":7030.0},{"date":"2023-08-11","close":7010.0},{"date":"2023-08-14","close":6820.0},{"date":"2023-08-16","close":6650.0},{"date":"2023-08-17","close":6580.0},{"date":"2023-08-18","close":6580.0},{"date":"2023-08-21","close":6530.0},{"date":"2023-08-22","close":6610.0},{"date":"2023-08-23","close":6550.0},{"date":"2023-08-24","close":6550.0},{"date":"2023-08-25","close":6520.0},{"date":"2023-08-28","close":6610.0},{"date":"2023-08-29","close":6720.0},{"date":"2023-08-30","close":6720.0},{"date":"2023-08-31","close":6520.0},{"date":"2023-09-01","close":6550.0},{"date":"2023-09-04","close":6450.0},{"date":"2023-09-05","close":6290.0},{"date":"2023-09-06","close":6250.0},{"date":"2023-09-07","close":6140.0},{"date":"2023-09-08","close":6090.0},{"date":"2023-09-11","close":6240.0},{"date":"2023-09-12","close":6070.0},{"date":"2023-09-13","close":6010.0},{"date":"2023-09-14","close":5830.0},{"date":"2023-09-15","close":6020.0},{"date":"2023-09-18","close":6020.0},{"date":"2023-09-19","close":5990.0},{"date":"2023-09-20","close":5960.0},{"date":"2023-09-21","close":5970.0},{"date":"2023-09-22","close":5960.0},{"date":"2023-09-25","close":5710.0},{"date":"2023-09-26","close":5700.0},{"date":"2023-09-27","close":5650.0},{"date":"2023-10-04","close":5630.0},{"date":"2023-10-05","close":5370.0},{"date":"2023-10-06","close":5410.0},{"date":"2023-10-10","close":5480.0},{"date":"2023-10-11","close":5670.0},{"date":"2023-10-12","close":5730.0},{"date":"2023-10-13","close":5710.0},{"date":"2023-10-16","close":5570.0},{"date":"2023-10-17","close":5540.0},{"date":"2023-10-18","close":5590.0},{"date":"2023-10-19","close":5370.0},{"date":"2023-10-20","close":5370.0},{"date":"2023-10-23","close":5390.0},{"date":"2023-10-24","close":5370.0},{"date":"2023-10-25","close":5550.0},{"date":"2023-10-26","close":5290.0},{"date":"2023-10-27","close":5060.0},{"date":"2023-10-30","close":4800.0},{"date":"2023-10-31","close":6240.0},{"date":"2023-11-01","close":8110.0},{"date":"2023-11-02","close":8250.0},{"date":"2023-11-03","close":8290.0},{"date":"2023-11-06","close":8430.0},{"date":"2023-11-07","close":8690.0},{"date":"2023-11-08","close":8350.0},{"date":"2023-11-09","close":7580.0},{"date":"2023-11-10","close":6700.0},{"date":"2023-11-13","close":6710.0},{"date":"2023-11-14","close":6920.0},{"date":"2023-11-15","close":7280.0},{"date":"2023-11-16","close":7290.0},{"date":"2023-11-17","close":6720.0},{"date":"2023-11-20","close":6540.0},{"date":"2023-11-21","close":6430.0},{"date":"2023-11-22","close":6520.0},{"date":"2023-11-23","close":6260.0},{"date":"2023-11-24","close":6250.0},{"date":"2023-11-27","close":5960.0},{"date":"2023-11-28","close":5880.0},{"date":"2023-11-29","close":5670.0},{"date":"2023-11-30","close":5840.0},{"date":"2023-12-01","close":5680.0},{"date":"2023-12-04","close":6010.0},{"date":"2023-12-05","close":5700.0},{"date":"2023-12-06","close":5860.0},{"date":"2023-12-07","close":6190.0},{"date":"2023-12-08","close":6140.0},{"date":"2023-12-11","close":6670.0},{"date":"2023-12-12","close":6520.0},{"date":"2023-12-13","close":6380.0},{"date":"2023-12-14","close":6460.0},{"date":"2023-12-15","close":6280.0},{"date":"2023-12-18","close":6280.0},{"date":"2023-12-19","close":6060.0},{"date":"2023-12-20","close":5850.0},{"date":"2023-12-21","close":5770.0},{"date":"2023-12-22","close":5800.0},{"date":"2023-12-26","close":5960.0},{"date":"2023-12-27","close":5900.0},{"date":"2023-12-28","close":6030.0},{"date":"2024-01-02","close":6030.0},{"date":"2024-01-03","close":6020.0},{"date":"2024-01-04","close":5750.0},{"date":"2024-01-05","close":5760.0},{"date":"2024-01-08","close":5640.0},{"date":"2024-01-09","close":5780.0},{"date":"2024-01-10","close":5770.0},{"date":"2024-01-11","close":5760.0},{"date":"2024-01-12","close":5740.0},{"date":"2024-01-15","close":5590.0},{"date":"2024-01-16","close":5410.0},{"date":"2024-01-17","close":5160.0},{"date":"2024-01-18","close":5270.0},{"date":"2024-01-19","close":5270.0},{"date":"2024-01-22","close":5240.0},{"date":"2024-01-23","close":5260.0},{"date":"2024-01-24","close":5170.0},{"date":"2024-01-25","close":5080.0},{"date":"2024-01-26","close":5030.0},{"date":"2024-01-29","close":5120.0},{"date":"2024-01-30","close":5030.0},{"date":"2024-01-31","close":6530.0},{"date":"2024-02-01","close":5520.0},{"date":"2024-02-02","close":5800.0},{"date":"2024-02-05","close":5570.0},{"date":"2024-02-06","close":5370.0},{"date":"2024-02-07","close":5700.0},{"date":"2024-02-08","close":5570.0},{"date":"2024-02-13","close":5500.0},{"date":"2024-02-14","close":5390.0},{"date":"2024-02-15","close":5450.0},{"date":"2024-02-16","close":5400.0},{"date":"2024-02-19","close":5370.0},{"date":"2024-02-20","close":5390.0},{"date":"2024-02-21","close":5450.0},{"date":"2024-02-22","close":5310.0},{"date":"2024-02-23","close":5190.0},{"date":"2024-02-26","close":5310.0},{"date":"2024-02-27","close":5400.0},{"date":"2024-02-28","close":5280.0},{"date":"2024-02-29","close":5260.0},{"date":"2024-03-04","close":5290.0},{"date":"2024-03-05","close":5210.0},{"date":"2024-03-06","close":5250.0},{"date":"2024-03-07","close":5150.0},{"date":"2024-03-08","close":5110.0},{"date":"2024-03-11","close":5140.0},{"date":"2024-03-12","close":5090.0},{"date":"2024-03-13","close":5010.0},{"date":"2024-03-14","close":5140.0},{"date":"2024-03-15","close":5140.0},{"date":"2024-03-18","close":5080.0},{"date":"2024-03-19","close":5040.0},{"date":"2024-03-20","close":5030.0},{"date":"2024-03-21","close":5250.0},{"date":"2024-03-22","close":5250.0},{"date":"2024-03-25","close":5130.0},{"date":"2024-03-26","close":5170.0},{"date":"2024-03-27","close":5160.0},{"date":"2024-03-28","close":5150.0},{"date":"2024-03-29","close":5110.0},{"date":"2024-04-01","close":4990.0},{"date":"2024-04-02","close":4940.0},{"date":"2024-04-03","close":4960.0},{"date":"2024-04-04","close":4870.0},{"date":"2024-04-05","close":4800.0},{"date":"2024-04-08","close":4940.0},{"date":"2024-04-09","close":4840.0},{"date":"2024-04-11","close":4810.0},{"date":"2024-04-12","close":4800.0},{"date":"2024-04-15","close":4660.0},{"date":"2024-04-16","close":4540.0},{"date":"2024-04-17","close":4520.0},{"date":"2024-04-18","close":4550.0},{"date":"2024-04-19","close":4560.0},{"date":"2024-04-22","close":4550.0},{"date":"2024-04-23","close":4520.0},{"date":"2024-04-24","close":4710.0},{"date":"2024-04-25","close":4660.0},{"date":"2024-04-26","close":4580.0},{"date":"2024-04-29","close":4590.0},{"date":"2024-04-30","close":4570.0},{"date":"2024-05-02","close":4600.0},{"date":"2024-05-03","close":4610.0},{"date":"2024-05-07","close":4590.0},{"date":"2024-05-08","close":4610.0},{"date":"2024-05-09","close":4540.0},{"date":"2024-05-10","close":4560.0},{"date":"2024-05-13","close":4560.0},{"date":"2024-05-14","close":4550.0},{"date":"2024-05-16","close":4570.0},{"date":"2024-05-17","close":4610.0},{"date":"2024-05-20","close":4780.0},{"date":"2024-05-21","close":4750.0},{"date":"2024-05-22","close":4730.0},{"date":"2024-05-23","close":4840.0},{"date":"2024-05-24","close":4790.0},{"date":"2024-05-27","close":4900.0},{"date":"2024-05-28","close":4970.0},{"date":"2024-05-29","close":4980.0},{"date":"2024-05-30","close":4870.0},{"date":"2024-05-31","close":5020.0},{"date":"2024-06-03","close":4950.0},{"date":"2024-06-04","close":5110.0},{"date":"2024-06-05","close":5020.0},{"date":"2024-06-07","close":4940.0},{"date":"2024-06-10","close":4980.0},{"date":"2024-06-11","close":5070.0},{"date":"2024-06-12","close":5100.0},{"date":"2024-06-13","close":5040.0},{"date":"2024-06-14","close":4990.0},{"date":"2024-06-17","close":4900.0},{"date":"2024-06-18","close":4930.0},{"date":"2024-06-19","close":4880.0},{"date":"2024-06-20","close":4750.0},{"date":"2024-06-21","close":4850.0},{"date":"2024-06-24","close":3640.0},{"date":"2024-06-25","close":3700.0},{"date":"2024-06-26","close":3900.0},{"date":"2024-06-27","close":3700.0},{"date":"2024-06-28","close":3780.0},{"date":"2024-07-01","close":3760.0},{"date":"2024-07-02","close":3870.0},{"date":"2024-07-03","close":3790.0},{"date":"2024-07-04","close":4120.0},{"date":"2024-07-05","close":4350.0},{"date":"2024-07-08","close":5650.0},{"date":"2024-07-09","close":7340.0},{"date":"2024-07-10","close":9540.0},{"date":"2024-07-11","close":10980.0},{"date":"2024-07-12","close":10400.0},{"date":"2024-07-15","close":10450.0},{"date":"2024-07-16","close":9430.0},{"date":"2024-07-17","close":10110.0},{"date":"2024-07-18","close":9900.0},{"date":"2024-07-19","close":10600.0},{"date":"2024-07-22","close":10010.0},{"date":"2024-07-23","close":10200.0},{"date":"2024-07-24","close":10300.0},{"date":"2024-07-25","close":10360.0},{"date":"2024-07-26","close":11200.0},{"date":"2024-07-29","close":11450.0},{"date":"2024-07-30","close":11130.0},{"date":"2024-07-31","close":10760.0},{"date":"2024-08-01","close":10050.0},{"date":"2024-08-02","close":10050.0},{"date":"2024-08-05","close":9370.0},{"date":"2024-08-06","close":9580.0},{"date":"2024-08-07","close":9820.0},{"date":"2024-08-08","close":9500.0},{"date":"2024-08-09","close":9720.0},{"date":"2024-08-12","close":10030.0},{"date":"2024-08-13","close":10500.0},{"date":"2024-08-14","close":11400.0},{"date":"2024-08-16","close":10790.0},{"date":"2024-08-19","close":10380.0},{"date":"2024-08-20","close":10350.0},{"date":"2024-08-21","close":10400.0},{"date":"2024-08-22","close":10380.0},{"date":"2024-08-23","close":10100.0},{"date":"2024-08-26","close":10200.0},{"date":"2024-08-27","close":10200.0},{"date":"2024-08-28","close":10100.0},{"date":"2024-08-29","close":10370.0},{"date":"2024-08-30","close":9980.0},{"date":"2024-09-02","close":9990.0},{"date":"2024-09-03","close":9950.0},{"date":"2024-09-04","close":10970.0},{"date":"2024-09-05","close":10700.0},{"date":"2024-09-06","close":10700.0},{"date":"2024-09-09","close":10700.0},{"date":"2024-09-10","close":10700.0},{"date":"2024-09-11","close":10700.0},{"date":"2024-09-12","close":10700.0},{"date":"2024-09-13","close":10700.0},{"date":"2024-09-19","close":10700.0},{"date":"2024-09-20","close":10700.0},{"date":"2024-09-23","close":10700.0},{"date":"2024-09-24","close":10700.0},{"date":"2024-09-25","close":10700.0},{"date":"2024-09-26","close":10700.0},{"date":"2024-09-27","close":10700.0},{"date":"2024-09-30","close":10700.0},{"date":"2024-10-02","close":10700.0},{"date":"2024-10-04","close":10250.0},{"date":"2024-10-07","close":9910.0},{"date":"2024-10-08","close":9450.0},{"date":"2024-10-10","close":9100.0},{"date":"2024-10-11","close":9270.0},{"date":"2024-10-14","close":9790.0},{"date":"2024-10-15","close":9790.0},{"date":"2024-10-16","close":9580.0},{"date":"2024-10-17","close":9630.0},{"date":"2024-10-18","close":9670.0},{"date":"2024-10-21","close":9870.0},{"date":"2024-10-22","close":9920.0},{"date":"2024-10-23","close":10080.0},{"date":"2024-10-24","close":10070.0},{"date":"2024-10-25","close":9790.0},{"date":"2024-10-28","close":9760.0},{"date":"2024-10-29","close":10000.0},{"date":"2024-10-30","close":9750.0},{"date":"2024-10-31","close":9780.0},{"date":"2024-11-01","close":9860.0},{"date":"2024-11-04","close":9800.0},{"date":"2024-11-05","close":9990.0},{"date":"2024-11-06","close":9610.0},{"date":"2024-11-07","close":9610.0},{"date":"2024-11-08","close":9520.0},{"date":"2024-11-11","close":9480.0},{"date":"2024-11-12","close":9200.0},{"date":"2024-11-13","close":9200.0},{"date":"2024-11-14","close":8990.0},{"date":"2024-11-15","close":9000.0},{"date":"2024-11-18","close":9050.0},{"date":"2024-11-19","close":8880.0},{"date":"2024-11-20","close":9110.0},{"date":"2024-11-21","close":9040.0},{"date":"2024-11-22","close":9050.0},{"date":"2024-11-25","close":9040.0},{"date":"2024-11-26","close":9050.0},{"date":"2024-11-27","close":9130.0},{"date":"2024-11-28","close":9110.0},{"date":"2024-11-29","close":9290.0},{"date":"2024-12-02","close":9300.0},{"date":"2024-12-03","close":9430.0},{"date":"2024-12-04","close":9120.0},{"date":"2024-12-05","close":9080.0},{"date":"2024-12-06","close":9000.0},{"date":"2024-12-09","close":9000.0},{"date":"2024-12-10","close":8830.0},{"date":"2024-12-11","close":8500.0},{"date":"2024-12-12","close":8850.0},{"date":"2024-12-13","close":8900.0},{"date":"2024-12-16","close":8850.0},{"date":"2024-12-17","close":8500.0},{"date":"2024-12-18","close":8340.0},{"date":"2024-12-19","close":8130.0},{"date":"2024-12-20","close":8240.0},{"date":"2024-12-23","close":8050.0},{"date":"2024-12-24","close":7960.0},{"date":"2024-12-26","close":7830.0},{"date":"2024-12-27","close":7910.0},{"date":"2024-12-30","close":9000.0},{"date":"2025-01-02","close":8400.0},{"date":"2025-01-03","close":8330.0},{"date":"2025-01-06","close":8380.0},{"date":"2025-01-07","close":8410.0},{"date":"2025-01-08","close":8380.0},{"date":"2025-01-09","close":8390.0},{"date":"2025-01-10","close":8230.0},{"date":"2025-01-13","close":8150.0},{"date":"2025-01-14","close":8050.0},{"date":"2025-01-15","close":8040.0},{"date":"2025-01-16","close":8080.0},{"date":"2025-01-17","close":8210.0},{"date":"2025-01-20","close":8000.0},{"date":"2025-01-21","close":8040.0},{"date":"2025-01-22","close":8150.0},{"date":"2025-01-23","close":8290.0},{"date":"2025-01-24","close":8560.0},{"date":"2025-01-31","close":8780.0},{"date":"2025-02-03","close":8520.0},{"date":"2025-02-04","close":9220.0},{"date":"2025-02-05","close":9400.0},{"date":"2025-02-06","close":9090.0},{"date":"2025-02-07","close":9120.0},{"date":"2025-02-10","close":8870.0},{"date":"2025-02-11","close":8860.0},{"date":"2025-02-12","close":8870.0},{"date":"2025-02-13","close":9040.0},{"date":"2025-02-14","close":9090.0},{"date":"2025-02-17","close":9080.0},{"date":"2025-02-18","close":8940.0},{"date":"2025-02-19","close":9040.0},{"date":"2025-02-20","close":8950.0},{"date":"2025-02-21","close":9000.0},{"date":"2025-02-24","close":9020.0},{"date":"2025-02-25","close":9000.0},{"date":"2025-02-26","close":9060.0},{"date":"2025-02-27","close":9050.0},{"date":"2025-02-28","close":9000.0},{"date":"2025-03-04","close":9020.0},{"date":"2025-03-05","close":9020.0},{"date":"2025-03-06","close":9010.0},{"date":"2025-03-07","close":9080.0},{"date":"2025-03-10","close":9110.0},{"date":"2025-03-11","close":10100.0},{"date":"2025-03-12","close":10090.0},{"date":"2025-03-13","close":10050.0},{"date":"2025-03-14","close":10040.0},{"date":"2025-03-17","close":9980.0},{"date":"2025-03-18","close":9950.0},{"date":"2025-03-19","close":9880.0},{"date":"2025-03-20","close":9670.0},{"date":"2025-03-21","close":9500.0},{"date":"2025-03-24","close":9530.0},{"date":"2025-03-25","close":9520.0},{"date":"2025-03-26","close":9190.0},{"date":"2025-03-27","close":9180.0},{"date":"2025-03-28","close":8880.0},{"date":"2025-03-31","close":8870.0},{"date":"2025-04-01","close":8840.0},{"date":"2025-04-02","close":8860.0},{"date":"2025-04-03","close":8760.0},{"date":"2025-04-04","close":8800.0},{"date":"2025-04-07","close":9260.0},{"date":"2025-04-08","close":9340.0},{"date":"2025-04-09","close":9840.0},{"date":"2025-04-10","close":10070.0},{"date":"2025-04-11","close":9750.0},{"date":"2025-04-14","close":9700.0},{"date":"2025-04-15","close":9260.0},{"date":"2025-04-16","close":8920.0},{"date":"2025-04-17","close":9270.0},{"date":"2025-04-18","close":9300.0},{"date":"2025-04-21","close":9830.0},{"date":"2025-04-22","close":9820.0},{"date":"2025-04-23","close":9900.0},{"date":"2025-04-24","close":9670.0},{"date":"2025-04-25","close":9860.0},{"date":"2025-04-28","close":9430.0},{"date":"2025-04-29","close":9430.0},{"date":"2025-04-30","close":9250.0},{"date":"2025-05-02","close":9280.0},{"date":"2025-05-07","close":9260.0},{"date":"2025-05-08","close":9630.0},{"date":"2025-05-09","close":9550.0},{"date":"2025-05-12","close":9560.0},{"date":"2025-05-13","close":9400.0},{"date":"2025-05-14","close":9320.0},{"date":"2025-05-15","close":9210.0},{"date":"2025-05-16","close":9410.0},{"date":"2025-05-19","close":9300.0},{"date":"2025-05-20","close":9370.0},{"date":"2025-05-21","close":9630.0},{"date":"2025-05-22","close":9690.0},{"date":"2025-05-23","close":9650.0},{"date":"2025-05-26","close":9710.0},{"date":"2025-05-27","close":9710.0},{"date":"2025-05-28","close":9870.0},{"date":"2025-05-29","close":9620.0},{"date":"2025-05-30","close":9670.0},{"date":"2025-06-02","close":9620.0},{"date":"2025-06-04","close":9790.0},{"date":"2025-06-05","close":9920.0},{"date":"2025-06-09","close":9870.0},{"date":"2025-06-10","close":9930.0},{"date":"2025-06-11","close":9950.0},{"date":"2025-06-12","close":10080.0},{"date":"2025-06-13","close":9820.0},{"date":"2025-06-16","close":9580.0},{"date":"2025-06-17","close":9300.0},{"date":"2025-06-18","close":9300.0},{"date":"2025-06-19","close":9400.0},{"date":"2025-06-20","close":9400.0},{"date":"2025-06-23","close":9210.0},{"date":"2025-06-24","close":9020.0},{"date":"2025-06-25","close":9110.0},{"date":"2025-06-26","close":8970.0},{"date":"2025-06-27","close":9150.0},{"date":"2025-06-30","close":9100.0},{"date":"2025-07-01","close":9000.0},{"date":"2025-07-02","close":9140.0},{"date":"2025-07-03","close":9050.0},{"date":"2025-07-04","close":9170.0},{"date":"2025-07-07","close":8850.0},{"date":"2025-07-08","close":8910.0},{"date":"2025-07-09","close":8640.0},{"date":"2025-07-10","close":8740.0},{"date":"2025-07-11","close":8760.0},{"date":"2025-07-14","close":8500.0},{"date":"2025-07-15","close":8650.0},{"date":"2025-07-16","close":8650.0},{"date":"2025-07-17","close":8650.0},{"date":"2025-07-18","close":8680.0},{"date":"2025-07-21","close":8290.0},{"date":"2025-07-22","close":8310.0},{"date":"2025-07-23","close":8730.0},{"date":"2025-07-24","close":8780.0},{"date":"2025-07-25","close":8760.0},{"date":"2025-07-28","close":8450.0},{"date":"2025-07-29","close":8600.0},{"date":"2025-07-30","close":8340.0},{"date":"2025-07-31","close":8820.0},{"date":"2025-08-01","close":8670.0},{"date":"2025-08-04","close":8570.0},{"date":"2025-08-05","close":8730.0},{"date":"2025-08-06","close":8840.0},{"date":"2025-08-07","close":8950.0},{"date":"2025-08-08","close":9270.0},{"date":"2025-08-11","close":9080.0},{"date":"2025-08-12","close":9190.0},{"date":"2025-08-13","close":9150.0},{"date":"2025-08-14","close":9020.0},{"date":"2025-08-18","close":8980.0},{"date":"2025-08-19","close":8910.0},{"date":"2025-08-20","close":9200.0},{"date":"2025-08-21","close":9840.0},{"date":"2025-08-22","close":11270.0},{"date":"2025-08-25","close":10900.0},{"date":"2025-08-26","close":9250.0},{"date":"2025-08-27","close":9080.0},{"date":"2025-08-28","close":8870.0},{"date":"2025-08-29","close":8570.0},{"date":"2025-09-01","close":7520.0},{"date":"2025-09-02","close":7830.0},{"date":"2025-09-03","close":8300.0},{"date":"2025-09-04","close":8880.0},{"date":"2025-09-05","close":9350.0},{"date":"2025-09-08","close":8480.0},{"date":"2025-09-09","close":7870.0},{"date":"2025-09-10","close":8210.0},{"date":"2025-09-11","close":7300.0},{"date":"2025-09-12","close":6830.0},{"date":"2025-09-15","close":6550.0},{"date":"2025-09-16","close":6470.0},{"date":"2025-09-17","close":6090.0},{"date":"2025-09-18","close":5950.0},{"date":"2025-09-19","close":5880.0},{"date":"2025-09-22","close":6120.0},{"date":"2025-09-23","close":5710.0},{"date":"2025-09-24","close":5690.0},{"date":"2025-09-25","close":5250.0},{"date":"2025-09-26","close":5170.0},{"date":"2025-09-29","close":5410.0},{"date":"2025-09-30","close":5060.0},{"date":"2025-10-01","close":4980.0},{"date":"2025-10-02","close":5020.0},{"date":"2025-10-10","close":5020.0},{"date":"2025-10-13","close":4995.0},{"date":"2025-10-14","close":4360.0},{"date":"2025-10-15","close":4015.0},{"date":"2025-10-16","close":3820.0},{"date":"2025-10-17","close":3830.0},{"date":"2025-10-20","close":3995.0},{"date":"2025-10-21","close":3840.0},{"date":"2025-10-22","close":3720.0},{"date":"2025-10-23","close":3765.0},{"date":"2025-10-24","close":3600.0},{"date":"2025-10-27","close":3580.0},{"date":"2025-10-28","close":3495.0},{"date":"2025-10-29","close":3375.0},{"date":"2025-10-30","close":3360.0},{"date":"2025-10-31","close":4040.0},{"date":"2025-11-03","close":5180.0},{"date":"2025-11-04","close":5720.0},{"date":"2025-11-05","close":5070.0},{"date":"2025-11-06","close":4565.0},{"date":"2025-11-07","close":5280.0},{"date":"2025-11-10","close":5020.0},{"date":"2025-11-11","close":5870.0},{"date":"2025-11-12","close":6260.0},{"date":"2025-11-13","close":6690.0},{"date":"2025-11-14","close":6300.0},{"date":"2025-11-17","close":6170.0},{"date":"2025-11-18","close":5290.0},{"date":"2025-11-19","close":3710.0},{"date":"2025-11-20","close":3780.0},{"date":"2025-11-21","close":3400.0},{"date":"2025-11-24","close":3200.0},{"date":"2025-11-25","close":3580.0},{"date":"2025-11-26","close":3980.0},{"date":"2025-11-27","close":4000.0},{"date":"2025-11-28","close":4730.0},{"date":"2025-12-01","close":3860.0},{"date":"2025-12-02","close":3925.0},{"date":"2025-12-03","close":4240.0},{"date":"2025-12-04","close":3910.0},{"date":"2025-12-05","close":3800.0},{"date":"2025-12-08","close":4000.0},{"date":"2025-12-09","close":3820.0},{"date":"2025-12-10","close":3935.0},{"date":"2025-12-11","close":3985.0},{"date":"2025-12-12","close":3930.0},{"date":"2025-12-15","close":3795.0},{"date":"2025-12-16","close":3640.0},{"date":"2025-12-17","close":3600.0},{"date":"2025-12-18","close":3555.0},{"date":"2025-12-19","close":3455.0},{"date":"2025-12-22","close":3700.0},{"date":"2025-12-23","close":3890.0},{"date":"2025-12-24","close":3665.0},{"date":"2025-12-26","close":3665.0},{"date":"2025-12-29","close":3560.0},{"date":"2025-12-30","close":3570.0},{"date":"2026-01-02","close":3380.0},{"date":"2026-01-05","close":3250.0},{"date":"2026-01-06","close":3040.0},{"date":"2026-01-07","close":3135.0},{"date":"2026-01-08","close":3035.0},{"date":"2026-01-09","close":3010.0},{"date":"2026-01-12","close":3000.0},{"date":"2026-01-13","close":2980.0},{"date":"2026-01-14","close":3250.0},{"date":"2026-01-15","close":3610.0},{"date":"2026-01-16","close":3655.0},{"date":"2026-01-19","close":3400.0},{"date":"2026-01-20","close":3645.0},{"date":"2026-01-21","close":3620.0},{"date":"2026-01-22","close":4225.0},{"date":"2026-01-23","close":4260.0},{"date":"2026-01-26","close":4470.0},{"date":"2026-01-27","close":4700.0},{"date":"2026-01-28","close":4750.0},{"date":"2026-01-29","close":4780.0},{"date":"2026-01-30","close":4620.0},{"date":"2026-02-02","close":4635.0},{"date":"2026-02-03","close":4815.0},{"date":"2026-02-04","close":4675.0},{"date":"2026-02-05","close":4675.0},{"date":"2026-02-06","close":4595.0},{"date":"2026-02-09","close":3900.0},{"date":"2026-02-10","close":3795.0},{"date":"2026-02-11","close":3785.0},{"date":"2026-02-12","close":3830.0},{"date":"2026-02-13","close":3860.0},{"date":"2026-02-19","close":3590.0},{"date":"2026-02-20","close":3590.0},{"date":"2026-02-23","close":3770.0},{"date":"2026-02-24","close":3800.0},{"date":"2026-02-25","close":3635.0},{"date":"2026-02-26","close":3585.0},{"date":"2026-02-27","close":3530.0},{"date":"2026-03-03","close":2985.0},{"date":"2026-03-04","close":2090.0},{"date":"2026-03-05","close":2130.0},{"date":"2026-03-06","close":2065.0},{"date":"2026-03-09","close":1886.0},{"date":"2026-03-10","close":2125.0},{"date":"2026-03-11","close":2225.0},{"date":"2026-03-12","close":2350.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2120.0},{"date":"2026-03-17","close":2250.0},{"date":"2026-03-18","close":2065.0},{"date":"2026-03-19","close":2055.0},{"date":"2026-03-20","close":2255.0},{"date":"2026-03-23","close":2125.0},{"date":"2026-03-24","close":1994.0},{"date":"2026-03-25","close":1996.0},{"date":"2026-03-26","close":1900.0},{"date":"2026-03-27","close":1726.0},{"date":"2026-03-30","close":1676.0},{"date":"2026-03-31","close":1534.0},{"date":"2026-04-01","close":1647.0},{"date":"2026-04-02","close":1571.0},{"date":"2026-04-03","close":1570.0},{"date":"2026-04-06","close":1500.0},{"date":"2026-04-07","close":1495.0},{"date":"2026-04-08","close":1545.0},{"date":"2026-04-09","close":1458.0},{"date":"2026-04-10","close":1560.0},{"date":"2026-04-13","close":1623.0},{"date":"2026-04-14","close":1595.0},{"date":"2026-04-15","close":1597.0},{"date":"2026-04-16","close":1619.0},{"date":"2026-04-17","close":1667.0},{"date":"2026-04-20","close":1734.0},{"date":"2026-04-21","close":1615.0},{"date":"2026-04-22","close":1605.0},{"date":"2026-04-23","close":1638.0},{"date":"2026-04-24","close":1643.0},{"date":"2026-04-27","close":1701.0},{"date":"2026-04-28","close":1631.0},{"date":"2026-04-29","close":1608.0},{"date":"2026-04-30","close":1446.0},{"date":"2026-05-04","close":1410.0},{"date":"2026-05-06","close":1411.0},{"date":"2026-05-07","close":1474.0},{"date":"2026-05-08","close":1582.0},{"date":"2026-05-11","close":1604.0},{"date":"2026-05-12","close":1490.0},{"date":"2026-05-13","close":1733.0},{"date":"2026-05-14","close":1583.0},{"date":"2026-05-15","close":1501.0},{"date":"2026-05-18","close":1584.0},{"date":"2026-05-19","close":1650.0},{"date":"2026-05-20","close":1543.0},{"date":"2026-05-21","close":1550.0},{"date":"2026-05-22","close":1726.0},{"date":"2026-05-26","close":2015.0},{"date":"2026-05-27","close":2020.0},{"date":"2026-05-28","close":2230.0},{"date":"2026-05-29","close":2230.0},{"date":"2026-06-01","close":1984.0},{"date":"2026-06-02","close":2095.0},{"date":"2026-06-04","close":2560.0},{"date":"2026-06-05","close":2460.0},{"date":"2026-06-08","close":2380.0},{"date":"2026-06-09","close":2340.0},{"date":"2026-06-10","close":2255.0},{"date":"2026-06-11","close":2455.0},{"date":"2026-06-12","close":2085.0},{"date":"2026-06-15","close":1897.0},{"date":"2026-06-16","close":1901.0},{"date":"2026-06-17","close":1888.0},{"date":"2026-06-18","close":1711.0},{"date":"2026-06-19","close":1767.0},{"date":"2026-06-22","close":1940.0},{"date":"2026-06-23","close":1795.0},{"date":"2026-06-24","close":2185.0},{"date":"2026-06-25","close":2160.0},{"date":"2026-06-26","close":2045.0},{"date":"2026-06-29","close":2035.0},{"date":"2026-06-30","close":2025.0},{"date":"2026-07-01","close":2000.0},{"date":"2026-07-02","close":1817.0},{"date":"2026-07-03","close":1838.0},{"date":"2026-07-06","close":1790.0},{"date":"2026-07-07","close":1788.0},{"date":"2026-07-08","close":1827.0},{"date":"2026-07-09","close":1771.0},{"date":"2026-07-10","close":1936.0},{"date":"2026-07-13","close":2220.0},{"date":"2026-07-14","close":2115.0},{"date":"2026-07-15","close":2135.0},{"date":"2026-07-16","close":2760.0},{"date":"2026-07-20","close":1959.0},{"date":"2026-07-21","close":1750.0},{"date":"2026-07-22","close":1762.0},{"date":"2026-07-23","close":1641.0},{"date":"2026-07-24","close":1558.0},{"date":"2026-07-27","close":1558.0},{"date":"2026-07-28","close":1505.0},{"date":"2026-07-29","close":1415.0},{"date":"2026-07-30","close":1422.0},{"date":"2026-07-31","close":1848.0},{"date":"2026-08-03","close":2040.0},{"date":"2026-08-04","close":2055.0},{"date":"2026-08-05","close":2100.0},{"date":"2026-08-06","close":1911.0},{"date":"2026-08-07","close":1858.0},{"date":"2026-08-10","close":1817.0},{"date":"2026-08-11","close":1801.0},{"date":"2026-08-12","close":1773.0},{"date":"2026-08-13","close":1730.0},{"date":"2026-08-14","close":1727.0},{"date":"2026-08-18","close":1763.0},{"date":"2026-08-19","close":1800.0},{"date":"2026-08-20","close":1769.0},{"date":"2026-08-21","close":1677.0},{"date":"2026-08-24","close":1616.0},{"date":"2026-08-25","close":1614.0},{"date":"2026-08-26","close":1590.0},{"date":"2026-08-27","close":1600.0},{"date":"2026-08-28","close":1660.0},{"date":"2026-08-31","close":1718.0},{"date":"2026-09-01","close":1804.0},{"date":"2026-09-02","close":1759.0},{"date":"2026-09-03","close":1837.0},{"date":"2026-09-04","close":1835.0},{"date":"2026-09-07","close":1849.0},{"date":"2026-09-08","close":1977.0},{"date":"2026-09-09","close":1974.0},{"date":"2026-09-10","close":1973.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":1817.0},{"date":"2026-09-15","close":1833.0},{"date":"2026-09-16","close":1865.0},{"date":"2026-09-17","close":1861.0},{"date":"2026-09-18","close":1826.0},{"date":"2026-09-21","close":1804.0},{"date":"2026-09-22","close":1787.0},{"date":"2026-09-23","close":1763.0},{"date":"2026-09-28","close":1904.0},{"date":"2026-09-29","close":1887.0},{"date":"2026-09-30","close":1620.0},{"date":"2026-10-01","close":1637.0},{"date":"2026-10-02","close":1628.0},{"date":"2026-10-06","close":1527.0},{"date":"2026-10-07","close":1435.0},{"date":"2026-10-08","close":1515.0},{"date":"2026-10-12","close":1490.0},{"date":"2026-10-13","close":1498.0},{"date":"2026-10-14","close":1425.0},{"date":"2026-10-15","close":1430.0},{"date":"2026-10-16","close":1455.0},{"date":"2026-10-19","close":1560.0},{"date":"2026-10-20","close":1510.0},{"date":"2026-10-21","close":1494.0},{"date":"2026-10-22","close":1455.0},{"date":"2026-10-23","close":1423.0}],"chart_data":[{"date":"2024-10-23","open":9900,"high":10080,"low":9770,"close":10080,"volume":12152,"rsi_14":34.9,"sma_20":10204.0,"sma_60":10598.03,"sma_120":8154.74},{"date":"2024-10-24","open":9910,"high":10080,"low":9910,"close":10070,"volume":7824,"rsi_14":34.8,"sma_20":10152.0,"sma_60":10589.37,"sma_120":8197.91},{"date":"2024-10-25","open":10000,"high":10070,"low":9450,"close":9790,"volume":34388,"rsi_14":41.9,"sma_20":10086.0,"sma_60":10574.3,"sma_120":8239.17},{"date":"2024-10-28","open":9700,"high":9960,"low":9640,"close":9760,"volume":17826,"rsi_14":47.04,"sma_20":10018.5,"sma_60":10557.7,"sma_120":8280.88},{"date":"2024-10-29","open":9760,"high":10020,"low":9560,"close":10000,"volume":15806,"rsi_14":61.9,"sma_20":9963.0,"sma_60":10530.55,"sma_120":8324.51},{"date":"2024-10-30","open":10300,"high":10300,"low":9700,"close":9750,"volume":9777,"rsi_14":64.71,"sma_20":9895.0,"sma_60":10494.92,"sma_120":8366.22},{"date":"2024-10-31","open":10190,"high":10190,"low":9590,"close":9780,"volume":4261,"rsi_14":62.32,"sma_20":9828.5,"sma_60":10465.32,"sma_120":8407.92},{"date":"2024-11-01","open":9540,"high":9860,"low":9540,"close":9860,"volume":13280,"rsi_14":52.15,"sma_20":9766.0,"sma_60":10443.45,"sma_120":8450.2},{"date":"2024-11-04","open":9750,"high":9910,"low":9670,"close":9800,"volume":23477,"rsi_14":50.3,"sma_20":9743.5,"sma_60":10432.87,"sma_120":8492.16},{"date":"2024-11-05","open":9790,"high":9990,"low":9550,"close":9990,"volume":21724,"rsi_14":62.28,"sma_20":9747.5,"sma_60":10425.45,"sma_120":8535.52},{"date":"2024-11-06","open":9990,"high":9990,"low":9500,"close":9610,"volume":25659,"rsi_14":49.5,"sma_20":9755.5,"sma_60":10423.47,"sma_120":8576.33},{"date":"2024-11-07","open":9610,"high":9610,"low":9450,"close":9610,"volume":7100,"rsi_14":48.47,"sma_20":9781.0,"sma_60":10417.85,"sma_120":8616.97},{"date":"2024-11-08","open":9610,"high":9660,"low":9470,"close":9520,"volume":4784,"rsi_14":40.54,"sma_20":9793.5,"sma_60":10406.58,"sma_120":8656.85},{"date":"2024-11-11","open":9520,"high":9560,"low":9250,"close":9480,"volume":18091,"rsi_14":38.04,"sma_20":9778.0,"sma_60":10400.18,"sma_120":8696.48},{"date":"2024-11-12","open":9600,"high":9600,"low":8800,"close":9200,"volume":29892,"rsi_14":27.55,"sma_20":9748.5,"sma_60":10385.32,"sma_120":8733.61},{"date":"2024-11-13","open":9300,"high":9300,"low":9000,"close":9200,"volume":10617,"rsi_14":27.69,"sma_20":9729.5,"sma_60":10365.08,"sma_120":8770.39},{"date":"2024-11-14","open":9000,"high":9600,"low":8990,"close":8990,"volume":14821,"rsi_14":28.72,"sma_20":9697.5,"sma_60":10333.22,"sma_120":8803.95},{"date":"2024-11-15","open":9500,"high":9500,"low":8770,"close":9000,"volume":7253,"rsi_14":29.57,"sma_20":9664.0,"sma_60":10285.95,"sma_120":8837.85},{"date":"2024-11-18","open":9000,"high":9390,"low":8900,"close":9050,"volume":3972,"rsi_14":21.56,"sma_20":9623.0,"sma_60":10250.07,"sma_120":8872.34},{"date":"2024-11-19","open":9060,"high":9170,"low":8810,"close":8880,"volume":5917,"rsi_14":22.64,"sma_20":9571.0,"sma_60":10218.45,"sma_120":8904.47},{"date":"2024-11-20","open":8800,"high":9200,"low":8800,"close":9110,"volume":4459,"rsi_14":31.28,"sma_20":9522.5,"sma_60":10191.18,"sma_120":8938.94},{"date":"2024-11-21","open":9300,"high":9310,"low":8900,"close":9040,"volume":6283,"rsi_14":26.97,"sma_20":9471.0,"sma_60":10161.88,"sma_120":8971.88},{"date":"2024-11-22","open":9040,"high":9380,"low":8940,"close":9050,"volume":5404,"rsi_14":28.32,"sma_20":9434.0,"sma_60":10133.1,"sma_120":9004.3},{"date":"2024-11-25","open":9690,"high":9690,"low":8870,"close":9040,"volume":8042,"rsi_14":19.35,"sma_20":9398.0,"sma_60":10108.98,"sma_120":9036.55},{"date":"2024-11-26","open":9050,"high":9160,"low":8900,"close":9050,"volume":3672,"rsi_14":26.27,"sma_20":9350.5,"sma_60":10083.32,"sma_120":9069.83},{"date":"2024-11-27","open":9220,"high":9400,"low":9000,"close":9130,"volume":7719,"rsi_14":30.95,"sma_20":9319.5,"sma_60":10058.98,"sma_120":9102.48},{"date":"2024-11-28","open":9000,"high":9230,"low":9000,"close":9110,"volume":6629,"rsi_14":32.77,"sma_20":9286.0,"sma_60":10036.03,"sma_120":9135.58},{"date":"2024-11-29","open":8990,"high":9300,"low":8990,"close":9290,"volume":4972,"rsi_14":42.86,"sma_20":9257.5,"sma_60":10011.42,"sma_120":9168.78},{"date":"2024-12-02","open":9300,"high":9430,"low":9100,"close":9300,"volume":6354,"rsi_14":54.72,"sma_20":9232.5,"sma_60":9993.72,"sma_120":9202.85},{"date":"2024-12-03","open":9490,"high":9500,"low":9150,"close":9430,"volume":12295,"rsi_14":59.66,"sma_20":9204.5,"sma_60":9978.02,"sma_120":9238.69},{"date":"2024-12-04","open":9080,"high":9570,"low":9040,"close":9120,"volume":17417,"rsi_14":55.04,"sma_20":9180.0,"sma_60":9957.83,"sma_120":9271.61},{"date":"2024-12-05","open":9040,"high":9150,"low":8930,"close":9080,"volume":4660,"rsi_14":53.03,"sma_20":9153.5,"sma_60":9919.33,"sma_120":9303.41},{"date":"2024-12-06","open":8990,"high":9180,"low":8750,"close":9000,"volume":9703,"rsi_14":48.15,"sma_20":9127.5,"sma_60":9884.17,"sma_120":9334.28},{"date":"2024-12-09","open":9000,"high":9060,"low":8250,"close":9000,"volume":14589,"rsi_14":55.08,"sma_20":9103.5,"sma_60":9849.0,"sma_120":9365.67},{"date":"2024-12-10","open":8950,"high":9390,"low":8550,"close":8830,"volume":13167,"rsi_14":37.5,"sma_20":9085.0,"sma_60":9811.0,"sma_120":9396.08},{"date":"2024-12-11","open":8700,"high":8900,"low":8250,"close":8500,"volume":14330,"rsi_14":30.43,"sma_20":9050.0,"sma_60":9767.5,"sma_120":9424.52},{"date":"2024-12-12","open":8660,"high":8990,"low":8500,"close":8850,"volume":11359,"rsi_14":44.19,"sma_20":9043.0,"sma_60":9729.83,"sma_120":9455.62},{"date":"2024-12-13","open":9050,"high":9050,"low":8800,"close":8900,"volume":8015,"rsi_14":46.02,"sma_20":9038.0,"sma_60":9693.0,"sma_120":9487.58},{"date":"2024-12-16","open":8900,"high":8900,"low":8440,"close":8850,"volume":8984,"rsi_14":44.44,"sma_20":9028.0,"sma_60":9655.33,"sma_120":9520.23},{"date":"2024-12-17","open":8680,"high":8760,"low":8340,"close":8500,"volume":15129,"rsi_14":34.78,"sma_20":9009.0,"sma_60":9611.83,"sma_120":9549.1},{"date":"2024-12-18","open":8410,"high":8500,"low":8250,"close":8340,"volume":5922,"rsi_14":32.58,"sma_20":8970.5,"sma_60":9565.67,"sma_120":9587.11},{"date":"2024-12-19","open":8340,"high":8340,"low":8130,"close":8130,"volume":5589,"rsi_14":24.11,"sma_20":8925.0,"sma_60":9516.0,"sma_120":9622.85},{"date":"2024-12-20","open":8130,"high":8740,"low":8100,"close":8240,"volume":4432,"rsi_14":27.35,"sma_20":8884.5,"sma_60":9468.17,"sma_120":9657.77},{"date":"2024-12-23","open":8240,"high":8370,"low":8050,"close":8050,"volume":7450,"rsi_14":21.25,"sma_20":8835.0,"sma_60":9417.17,"sma_120":9692.85},{"date":"2024-12-24","open":8180,"high":8180,"low":7880,"close":7960,"volume":9089,"rsi_14":23.39,"sma_20":8780.5,"sma_60":9364.67,"sma_120":9726.48},{"date":"2024-12-26","open":7950,"high":8440,"low":7690,"close":7830,"volume":11076,"rsi_14":22.47,"sma_20":8715.5,"sma_60":9310.0,"sma_120":9759.2},{"date":"2024-12-27","open":7830,"high":8180,"low":7620,"close":7910,"volume":7081,"rsi_14":25.99,"sma_20":8655.5,"sma_60":9256.67,"sma_120":9791.63},{"date":"2024-12-30","open":7910,"high":9000,"low":7910,"close":9000,"volume":18330,"rsi_14":50.0,"sma_20":8641.0,"sma_60":9221.5,"sma_120":9833.84},{"date":"2025-01-02","open":8800,"high":8990,"low":8150,"close":8400,"volume":10474,"rsi_14":44.33,"sma_20":8596.0,"sma_60":9190.67,"sma_120":9868.2},{"date":"2025-01-03","open":8400,"high":8400,"low":8160,"close":8330,"volume":7747,"rsi_14":47.59,"sma_20":8541.0,"sma_60":9164.33,"sma_120":9899.98},{"date":"2025-01-06","open":8330,"high":8380,"low":8100,"close":8380,"volume":14000,"rsi_14":42.72,"sma_20":8504.0,"sma_60":9146.5,"sma_120":9920.93},{"date":"2025-01-07","open":8380,"high":8490,"low":8200,"close":8410,"volume":4631,"rsi_14":42.37,"sma_20":8470.5,"sma_60":9135.0,"sma_120":9927.51},{"date":"2025-01-08","open":8410,"high":8430,"low":8100,"close":8380,"volume":5584,"rsi_14":42.63,"sma_20":8439.5,"sma_60":9120.17,"sma_120":9914.8},{"date":"2025-01-09","open":8380,"high":8550,"low":8150,"close":8390,"volume":8905,"rsi_14":48.07,"sma_20":8409.0,"sma_60":9096.83,"sma_120":9889.72},{"date":"2025-01-10","open":8400,"high":8400,"low":8120,"close":8230,"volume":8445,"rsi_14":48.07,"sma_20":8379.0,"sma_60":9070.83,"sma_120":9868.32},{"date":"2025-01-13","open":8200,"high":8330,"low":8100,"close":8150,"volume":1693,"rsi_14":50.37,"sma_20":8361.5,"sma_60":9047.0,"sma_120":9845.82},{"date":"2025-01-14","open":8170,"high":8290,"low":7850,"close":8050,"volume":8481,"rsi_14":46.49,"sma_20":8321.5,"sma_60":9020.67,"sma_120":9831.31},{"date":"2025-01-15","open":8210,"high":8210,"low":7810,"close":8040,"volume":8472,"rsi_14":49.8,"sma_20":8278.5,"sma_60":8993.5,"sma_120":9810.83},{"date":"2025-01-16","open":8260,"high":8260,"low":7960,"close":8080,"volume":3662,"rsi_14":52.42,"sma_20":8240.0,"sma_60":8963.67,"sma_120":9792.51},{"date":"2025-01-17","open":8080,"high":8230,"low":7760,"close":8210,"volume":2412,"rsi_14":57.66,"sma_20":8225.5,"sma_60":8935.17,"sma_120":9769.21},{"date":"2025-01-20","open":8210,"high":8210,"low":7990,"close":8000,"volume":12421,"rsi_14":51.72,"sma_20":8208.5,"sma_60":8900.5,"sma_120":9749.27},{"date":"2025-01-21","open":8000,"high":8230,"low":7960,"close":8040,"volume":9239,"rsi_14":19.23,"sma_20":8204.0,"sma_60":8866.67,"sma_120":9728.02},{"date":"2025-01-22","open":8040,"high":8150,"low":7980,"close":8150,"volume":7985,"rsi_14":38.32,"sma_20":8199.5,"sma_60":8839.33,"sma_120":9706.82},{"date":"2025-01-23","open":8150,"high":8300,"low":8150,"close":8290,"volume":4602,"rsi_14":48.25,"sma_20":8211.5,"sma_60":8814.83,"sma_120":9686.27},{"date":"2025-01-24","open":8360,"high":8570,"low":8040,"close":8560,"volume":4422,"rsi_14":56.62,"sma_20":8241.5,"sma_60":8790.83,"sma_120":9660.69},{"date":"2025-01-31","open":8420,"high":8800,"low":8420,"close":8780,"volume":4837,"rsi_14":61.94,"sma_20":8289.0,"sma_60":8774.67,"sma_120":9634.79},{"date":"2025-02-03","open":8700,"high":8700,"low":8400,"close":8520,"volume":7294,"rsi_14":53.93,"sma_20":8319.5,"sma_60":8753.67,"sma_120":9609.49},{"date":"2025-02-04","open":8540,"high":9220,"low":8510,"close":9220,"volume":27973,"rsi_14":66.8,"sma_20":8330.5,"sma_60":8743.0,"sma_120":9593.23},{"date":"2025-02-05","open":9440,"high":9490,"low":9080,"close":9400,"volume":21140,"rsi_14":73.49,"sma_20":8380.5,"sma_60":8736.33,"sma_120":9584.6},{"date":"2025-02-06","open":9310,"high":9390,"low":8970,"close":9090,"volume":16707,"rsi_14":67.28,"sma_20":8418.5,"sma_60":8721.33,"sma_120":9573.39},{"date":"2025-02-07","open":8960,"high":9390,"low":8920,"close":9120,"volume":13223,"rsi_14":70.19,"sma_20":8455.5,"sma_60":8713.17,"sma_120":9568.32},{"date":"2025-02-10","open":9130,"high":9360,"low":8680,"close":8870,"volume":17591,"rsi_14":64.36,"sma_20":8478.5,"sma_60":8700.83,"sma_120":9559.34},{"date":"2025-02-11","open":8870,"high":8980,"low":8560,"close":8860,"volume":21188,"rsi_14":63.64,"sma_20":8502.5,"sma_60":8689.83,"sma_120":9548.21},{"date":"2025-02-12","open":8860,"high":8980,"low":8670,"close":8870,"volume":12948,"rsi_14":62.04,"sma_20":8526.5,"sma_60":8679.67,"sma_120":9539.92},{"date":"2025-02-13","open":8880,"high":9110,"low":8730,"close":9040,"volume":11440,"rsi_14":69.26,"sma_20":8567.0,"sma_60":8677.0,"sma_120":9531.16},{"date":"2025-02-14","open":9110,"high":9240,"low":8860,"close":9090,"volume":9084,"rsi_14":69.37,"sma_20":8614.0,"sma_60":8675.17,"sma_120":9520.12},{"date":"2025-02-17","open":9080,"high":9090,"low":8770,"close":9080,"volume":9852,"rsi_14":67.82,"sma_20":8665.5,"sma_60":8676.67,"sma_120":9504.94},{"date":"2025-02-18","open":9060,"high":9060,"low":8650,"close":8940,"volume":17789,"rsi_14":62.45,"sma_20":8710.5,"sma_60":8675.67,"sma_120":9480.81},{"date":"2025-02-19","open":8940,"high":9060,"low":8850,"close":9040,"volume":5012,"rsi_14":59.84,"sma_20":8758.5,"sma_60":8675.5,"sma_120":9462.78},{"date":"2025-02-20","open":9030,"high":9040,"low":8810,"close":8950,"volume":5815,"rsi_14":53.68,"sma_20":8795.5,"sma_60":8676.67,"sma_120":9447.56},{"date":"2025-02-21","open":8930,"high":9010,"low":8830,"close":9000,"volume":2530,"rsi_14":61.43,"sma_20":8845.5,"sma_60":8674.83,"sma_120":9433.01},{"date":"2025-02-24","open":9090,"high":9090,"low":8800,"close":9020,"volume":4711,"rsi_14":42.96,"sma_20":8894.5,"sma_60":8674.5,"sma_120":9418.19},{"date":"2025-02-25","open":9000,"high":9030,"low":8820,"close":9000,"volume":4285,"rsi_14":34.13,"sma_20":8937.0,"sma_60":8673.67,"sma_120":9403.38},{"date":"2025-02-26","open":9080,"high":9090,"low":8890,"close":9060,"volume":3188,"rsi_14":48.51,"sma_20":8975.5,"sma_60":8674.0,"sma_120":9391.49},{"date":"2025-02-27","open":9040,"high":9060,"low":8810,"close":9050,"volume":4593,"rsi_14":46.46,"sma_20":9000.0,"sma_60":8674.0,"sma_120":9378.66},{"date":"2025-02-28","open":9030,"high":9090,"low":8800,"close":9000,"volume":8004,"rsi_14":58.23,"sma_20":9011.0,"sma_60":8671.83,"sma_120":9365.41},{"date":"2025-03-04","open":9000,"high":9500,"low":8890,"close":9020,"volume":6469,"rsi_14":60.0,"sma_20":9036.0,"sma_60":8670.33,"sma_120":9353.18},{"date":"2025-03-05","open":8700,"high":9160,"low":8700,"close":9020,"volume":2616,"rsi_14":59.49,"sma_20":9026.0,"sma_60":8665.83,"sma_120":9338.62},{"date":"2025-03-06","open":8720,"high":9030,"low":8720,"close":9010,"volume":7563,"rsi_14":47.62,"sma_20":9006.5,"sma_60":8661.0,"sma_120":9327.36},{"date":"2025-03-07","open":9130,"high":9130,"low":8700,"close":9080,"volume":7404,"rsi_14":49.23,"sma_20":9006.0,"sma_60":8655.17,"sma_120":9316.59},{"date":"2025-03-10","open":9080,"high":9120,"low":8840,"close":9110,"volume":23100,"rsi_14":52.24,"sma_20":9005.5,"sma_60":8655.0,"sma_120":9306.42},{"date":"2025-03-11","open":10150,"high":10400,"low":9310,"close":10100,"volume":164452,"rsi_14":88.16,"sma_20":9067.0,"sma_60":8672.0,"sma_120":9295.67},{"date":"2025-03-12","open":10500,"high":10500,"low":9650,"close":10090,"volume":17502,"rsi_14":86.71,"sma_20":9128.5,"sma_60":8690.17,"sma_120":9287.17},{"date":"2025-03-13","open":10080,"high":10080,"low":9400,"close":10050,"volume":9527,"rsi_14":89.86,"sma_20":9187.5,"sma_60":8707.67,"sma_120":9278.33},{"date":"2025-03-14","open":10080,"high":10080,"low":9900,"close":10040,"volume":4169,"rsi_14":88.81,"sma_20":9237.5,"sma_60":8727.83,"sma_120":9269.42},{"date":"2025-03-17","open":10050,"high":10050,"low":9880,"close":9980,"volume":8388,"rsi_14":84.78,"sma_20":9282.0,"sma_60":8752.5,"sma_120":9260.0},{"date":"2025-03-18","open":9990,"high":9990,"low":9820,"close":9950,"volume":9689,"rsi_14":84.17,"sma_20":9325.5,"sma_60":8770.83,"sma_120":9250.33},{"date":"2025-03-19","open":9950,"high":9950,"low":9780,"close":9880,"volume":10155,"rsi_14":79.29,"sma_20":9372.5,"sma_60":8787.17,"sma_120":9240.08},{"date":"2025-03-20","open":9880,"high":9880,"low":9670,"close":9670,"volume":5424,"rsi_14":69.38,"sma_20":9404.0,"sma_60":8800.83,"sma_120":9228.08},{"date":"2025-03-21","open":9720,"high":9740,"low":9110,"close":9500,"volume":8754,"rsi_14":64.53,"sma_20":9431.5,"sma_60":8817.5,"sma_120":9214.67},{"date":"2025-03-24","open":9600,"high":9600,"low":9110,"close":9530,"volume":5474,"rsi_14":64.74,"sma_20":9458.0,"sma_60":8837.33,"sma_120":9201.5},{"date":"2025-03-25","open":9460,"high":9600,"low":9350,"close":9520,"volume":3835,"rsi_14":64.37,"sma_20":9483.0,"sma_60":8860.5,"sma_120":9188.25},{"date":"2025-03-26","open":9330,"high":9470,"low":9130,"close":9190,"volume":6776,"rsi_14":54.37,"sma_20":9492.5,"sma_60":8876.33,"sma_120":9172.25},{"date":"2025-03-27","open":9200,"high":9420,"low":8990,"close":9180,"volume":15026,"rsi_14":52.5,"sma_20":9498.5,"sma_60":8895.17,"sma_120":9156.17},{"date":"2025-03-28","open":9390,"high":9390,"low":8880,"close":8880,"volume":4213,"rsi_14":44.93,"sma_20":9490.0,"sma_60":8910.5,"sma_120":9137.58},{"date":"2025-03-31","open":8880,"high":8990,"low":8700,"close":8870,"volume":5858,"rsi_14":2.33,"sma_20":9483.5,"sma_60":8927.83,"sma_120":9118.92},{"date":"2025-04-01","open":8760,"high":9340,"low":8650,"close":8840,"volume":5071,"rsi_14":2.29,"sma_20":9474.5,"sma_60":8943.33,"sma_120":9100.0},{"date":"2025-04-02","open":8890,"high":9100,"low":8780,"close":8860,"volume":1916,"rsi_14":3.88,"sma_20":9466.5,"sma_60":8941.0,"sma_120":9081.25},{"date":"2025-04-03","open":8860,"high":8870,"low":8400,"close":8760,"volume":27486,"rsi_14":3.62,"sma_20":9454.0,"sma_60":8947.0,"sma_120":9068.83},{"date":"2025-04-04","open":8680,"high":9380,"low":8400,"close":8800,"volume":6572,"rsi_14":6.62,"sma_20":9440.0,"sma_60":8954.83,"sma_120":9059.58},{"date":"2025-04-07","open":8900,"high":11440,"low":8120,"close":9260,"volume":361950,"rsi_14":30.73,"sma_20":9447.5,"sma_60":8969.5,"sma_120":9058.0},{"date":"2025-04-08","open":9220,"high":9550,"low":8810,"close":9340,"volume":89462,"rsi_14":35.0,"sma_20":9409.5,"sma_60":8985.0,"sma_120":9060.0},{"date":"2025-04-09","open":9320,"high":10250,"low":9140,"close":9840,"volume":151084,"rsi_14":54.07,"sma_20":9397.0,"sma_60":9009.33,"sma_120":9064.75},{"date":"2025-04-10","open":9840,"high":10820,"low":9740,"close":10070,"volume":130414,"rsi_14":63.26,"sma_20":9398.0,"sma_60":9037.33,"sma_120":9067.08},{"date":"2025-04-11","open":10360,"high":10360,"low":9610,"close":9750,"volume":36546,"rsi_14":54.51,"sma_20":9383.5,"sma_60":9062.67,"sma_120":9066.75},{"date":"2025-04-14","open":9800,"high":9810,"low":9330,"close":9700,"volume":32835,"rsi_14":53.63,"sma_20":9369.5,"sma_60":9088.5,"sma_120":9067.75},{"date":"2025-04-15","open":9700,"high":9700,"low":9110,"close":9260,"volume":30199,"rsi_14":51.35,"sma_20":9335.0,"sma_60":9108.67,"sma_120":9064.67},{"date":"2025-04-16","open":9350,"high":9450,"low":8670,"close":8920,"volume":47241,"rsi_14":45.55,"sma_20":9287.0,"sma_60":9123.33,"sma_120":9058.42},{"date":"2025-04-17","open":8870,"high":9280,"low":8780,"close":9270,"volume":9088,"rsi_14":56.57,"sma_20":9267.0,"sma_60":9143.17,"sma_120":9053.42},{"date":"2025-04-18","open":9440,"high":9440,"low":8640,"close":9300,"volume":13350,"rsi_14":57.19,"sma_20":9257.0,"sma_60":9161.33,"sma_120":9048.25},{"date":"2025-04-21","open":9150,"high":9940,"low":9150,"close":9830,"volume":66077,"rsi_14":64.18,"sma_20":9272.0,"sma_60":9191.83,"sma_120":9046.17},{"date":"2025-04-22","open":9930,"high":9930,"low":9410,"close":9820,"volume":15586,"rsi_14":63.79,"sma_20":9287.0,"sma_60":9221.5,"sma_120":9044.08},{"date":"2025-04-23","open":9810,"high":10480,"low":9600,"close":9900,"volume":79142,"rsi_14":66.47,"sma_20":9322.5,"sma_60":9250.67,"sma_120":9045.0},{"date":"2025-04-24","open":9900,"high":9930,"low":9650,"close":9670,"volume":9748,"rsi_14":61.92,"sma_20":9347.0,"sma_60":9273.67,"sma_120":9044.25},{"date":"2025-04-25","open":9670,"high":10490,"low":9300,"close":9860,"volume":130714,"rsi_14":58.88,"sma_20":9396.0,"sma_60":9295.33,"sma_120":9043.08},{"date":"2025-04-28","open":9860,"high":9860,"low":9430,"close":9430,"volume":19046,"rsi_14":51.21,"sma_20":9424.0,"sma_60":9306.17,"sma_120":9040.42},{"date":"2025-04-29","open":9320,"high":9600,"low":9320,"close":9430,"volume":8486,"rsi_14":43.65,"sma_20":9453.5,"sma_60":9321.33,"sma_120":9037.5},{"date":"2025-04-30","open":9380,"high":9600,"low":9120,"close":9250,"volume":18673,"rsi_14":37.11,"sma_20":9473.0,"sma_60":9321.83,"sma_120":9032.42},{"date":"2025-05-02","open":9250,"high":9610,"low":9020,"close":9280,"volume":24539,"rsi_14":41.87,"sma_20":9499.0,"sma_60":9319.83,"sma_120":9028.08},{"date":"2025-05-07","open":9270,"high":9430,"low":8930,"close":9260,"volume":20902,"rsi_14":42.31,"sma_20":9522.0,"sma_60":9322.67,"sma_120":9022.0},{"date":"2025-05-08","open":9250,"high":9800,"low":9050,"close":9630,"volume":28655,"rsi_14":56.63,"sma_20":9540.5,"sma_60":9331.17,"sma_120":9022.17},{"date":"2025-05-09","open":9980,"high":9980,"low":9270,"close":9550,"volume":11405,"rsi_14":62.45,"sma_20":9551.0,"sma_60":9342.5,"sma_120":9021.67},{"date":"2025-05-12","open":9540,"high":9640,"low":9380,"close":9560,"volume":14323,"rsi_14":56.62,"sma_20":9537.0,"sma_60":9354.17,"sma_120":9022.0},{"date":"2025-05-13","open":9640,"high":9640,"low":9370,"close":9400,"volume":9071,"rsi_14":52.16,"sma_20":9503.5,"sma_60":9363.0,"sma_120":9021.33},{"date":"2025-05-14","open":9620,"high":9620,"low":9250,"close":9320,"volume":16435,"rsi_14":36.36,"sma_20":9482.0,"sma_60":9367.67,"sma_120":9022.33},{"date":"2025-05-15","open":9400,"high":9400,"low":9070,"close":9210,"volume":10151,"rsi_14":34.52,"sma_20":9457.5,"sma_60":9369.67,"sma_120":9022.42},{"date":"2025-05-16","open":9400,"high":9570,"low":9230,"close":9410,"volume":14485,"rsi_14":38.28,"sma_20":9465.0,"sma_60":9375.17,"sma_120":9025.92},{"date":"2025-05-19","open":9460,"high":9460,"low":9250,"close":9300,"volume":29572,"rsi_14":40.61,"sma_20":9484.0,"sma_60":9381.17,"sma_120":9028.42},{"date":"2025-05-20","open":9300,"high":9560,"low":9250,"close":9370,"volume":5444,"rsi_14":36.76,"sma_20":9489.0,"sma_60":9386.67,"sma_120":9031.08},{"date":"2025-05-21","open":9510,"high":9700,"low":9300,"close":9630,"volume":39505,"rsi_14":55.95,"sma_20":9505.5,"sma_60":9398.0,"sma_120":9037.33},{"date":"2025-05-22","open":9630,"high":9730,"low":9520,"close":9690,"volume":6109,"rsi_14":57.47,"sma_20":9498.5,"sma_60":9409.5,"sma_120":9042.17},{"date":"2025-05-23","open":9690,"high":9700,"low":9600,"close":9650,"volume":10223,"rsi_14":62.5,"sma_20":9490.0,"sma_60":9420.0,"sma_120":9047.25},{"date":"2025-05-26","open":9740,"high":9740,"low":9580,"close":9710,"volume":8759,"rsi_14":63.19,"sma_20":9480.5,"sma_60":9431.83,"sma_120":9052.75},{"date":"2025-05-27","open":9740,"high":9750,"low":9610,"close":9710,"volume":8502,"rsi_14":63.98,"sma_20":9482.5,"sma_60":9442.67,"sma_120":9058.33},{"date":"2025-05-28","open":9710,"high":10050,"low":9620,"close":9870,"volume":26786,"rsi_14":58.57,"sma_20":9483.0,"sma_60":9456.33,"sma_120":9065.17},{"date":"2025-05-29","open":10020,"high":10020,"low":9330,"close":9620,"volume":14226,"rsi_14":52.23,"sma_20":9492.5,"sma_60":9466.67,"sma_120":9069.25},{"date":"2025-05-30","open":9620,"high":9720,"low":9400,"close":9670,"volume":6214,"rsi_14":53.42,"sma_20":9504.5,"sma_60":9477.5,"sma_120":9073.92},{"date":"2025-06-02","open":9570,"high":9800,"low":9500,"close":9620,"volume":4698,"rsi_14":57.33,"sma_20":9523.0,"sma_60":9487.5,"sma_120":9076.67},{"date":"2025-06-04","open":9600,"high":9790,"low":9600,"close":9790,"volume":15254,"rsi_14":64.78,"sma_20":9548.5,"sma_60":9500.5,"sma_120":9080.75},{"date":"2025-06-05","open":9800,"high":10400,"low":9710,"close":9920,"volume":71014,"rsi_14":72.05,"sma_20":9581.5,"sma_60":9514.5,"sma_120":9084.83},{"date":"2025-06-09","open":9940,"high":9950,"low":9720,"close":9870,"volume":24133,"rsi_14":65.75,"sma_20":9593.5,"sma_60":9527.17,"sma_120":9091.08},{"date":"2025-06-10","open":9870,"high":10000,"low":9870,"close":9930,"volume":6522,"rsi_14":72.34,"sma_20":9612.5,"sma_60":9524.33,"sma_120":9098.17},{"date":"2025-06-11","open":9840,"high":10330,"low":9830,"close":9950,"volume":5173,"rsi_14":71.32,"sma_20":9632.0,"sma_60":9522.0,"sma_120":9106.08},{"date":"2025-06-12","open":10200,"high":10340,"low":9900,"close":10080,"volume":52755,"rsi_14":68.29,"sma_20":9666.0,"sma_60":9522.5,"sma_120":9115.08},{"date":"2025-06-13","open":10200,"high":10200,"low":9650,"close":9820,"volume":35082,"rsi_14":54.55,"sma_20":9691.0,"sma_60":9518.83,"sma_120":9123.33},{"date":"2025-06-16","open":9820,"high":9860,"low":9250,"close":9580,"volume":20287,"rsi_14":47.85,"sma_20":9709.5,"sma_60":9512.17,"sma_120":9132.33},{"date":"2025-06-17","open":9500,"high":9540,"low":9100,"close":9300,"volume":37674,"rsi_14":38.92,"sma_20":9704.0,"sma_60":9501.33,"sma_120":9136.08},{"date":"2025-06-18","open":9300,"high":9330,"low":9100,"close":9300,"volume":6978,"rsi_14":38.92,"sma_20":9704.0,"sma_60":9491.67,"sma_120":9139.42},{"date":"2025-06-19","open":9300,"high":9400,"low":9210,"close":9400,"volume":5934,"rsi_14":36.87,"sma_20":9705.5,"sma_60":9487.17,"sma_120":9144.0},{"date":"2025-06-20","open":9650,"high":9650,"low":9250,"close":9400,"volume":7048,"rsi_14":42.86,"sma_20":9694.0,"sma_60":9485.5,"sma_120":9151.5},{"date":"2025-06-23","open":9330,"high":9390,"low":9170,"close":9210,"volume":7019,"rsi_14":36.31,"sma_20":9670.0,"sma_60":9480.17,"sma_120":9158.75},{"date":"2025-06-24","open":9260,"high":9260,"low":8690,"close":9020,"volume":15103,"rsi_14":33.52,"sma_20":9638.5,"sma_60":9471.83,"sma_120":9166.17},{"date":"2025-06-25","open":9060,"high":9270,"low":9000,"close":9110,"volume":3970,"rsi_14":30.46,"sma_20":9608.5,"sma_60":9470.5,"sma_120":9173.42},{"date":"2025-06-26","open":9370,"high":9370,"low":8970,"close":8970,"volume":9242,"rsi_14":22.86,"sma_20":9571.5,"sma_60":9467.0,"sma_120":9181.08},{"date":"2025-06-27","open":8970,"high":9180,"low":8900,"close":9150,"volume":5547,"rsi_14":30.85,"sma_20":9535.5,"sma_60":9471.5,"sma_120":9191.0},{"date":"2025-06-30","open":9150,"high":9150,"low":9000,"close":9100,"volume":5360,"rsi_14":27.81,"sma_20":9509.5,"sma_60":9475.33,"sma_120":9201.58},{"date":"2025-07-01","open":9110,"high":9230,"low":9000,"close":9000,"volume":8458,"rsi_14":25.64,"sma_20":9476.0,"sma_60":9478.0,"sma_120":9210.67},{"date":"2025-07-02","open":9310,"high":9310,"low":8910,"close":9140,"volume":10373,"rsi_14":26.02,"sma_20":9452.0,"sma_60":9482.67,"sma_120":9211.83},{"date":"2025-07-03","open":9330,"high":9330,"low":9030,"close":9050,"volume":3184,"rsi_14":28.49,"sma_20":9415.0,"sma_60":9487.5,"sma_120":9217.25},{"date":"2025-07-04","open":9320,"high":9320,"low":9030,"close":9170,"volume":10331,"rsi_14":37.72,"sma_20":9377.5,"sma_60":9493.67,"sma_120":9224.25},{"date":"2025-07-07","open":9130,"high":9130,"low":8680,"close":8850,"volume":24262,"rsi_14":36.84,"sma_20":9326.5,"sma_60":9486.83,"sma_120":9228.17},{"date":"2025-07-08","open":8850,"high":8980,"low":8480,"close":8910,"volume":21551,"rsi_14":38.98,"sma_20":9275.5,"sma_60":9479.67,"sma_120":9232.33},{"date":"2025-07-09","open":8950,"high":8990,"low":8450,"close":8640,"volume":35088,"rsi_14":30.41,"sma_20":9210.0,"sma_60":9459.67,"sma_120":9234.5},{"date":"2025-07-10","open":9010,"high":9010,"low":8500,"close":8740,"volume":8305,"rsi_14":33.82,"sma_20":9143.0,"sma_60":9437.5,"sma_120":9237.42},{"date":"2025-07-11","open":8740,"high":8890,"low":8590,"close":8760,"volume":8442,"rsi_14":37.97,"sma_20":9090.0,"sma_60":9421.0,"sma_120":9241.83},{"date":"2025-07-14","open":9140,"high":9140,"low":8350,"close":8500,"volume":18189,"rsi_14":36.6,"sma_20":9036.0,"sma_60":9401.0,"sma_120":9244.75},{"date":"2025-07-15","open":8580,"high":8900,"low":8380,"close":8650,"volume":3679,"rsi_14":38.5,"sma_20":9003.5,"sma_60":9390.83,"sma_120":9249.75},{"date":"2025-07-16","open":8650,"high":8780,"low":8460,"close":8650,"volume":6826,"rsi_14":41.4,"sma_20":8971.0,"sma_60":9386.33,"sma_120":9254.83},{"date":"2025-07-17","open":8650,"high":8710,"low":8630,"close":8650,"volume":8173,"rsi_14":35.12,"sma_20":8933.5,"sma_60":9376.0,"sma_120":9259.58},{"date":"2025-07-18","open":8730,"high":8730,"low":8000,"close":8680,"volume":19339,"rsi_14":37.35,"sma_20":8897.5,"sma_60":9365.67,"sma_120":9263.5},{"date":"2025-07-21","open":8760,"high":8930,"low":8290,"close":8290,"volume":10658,"rsi_14":31.79,"sma_20":8851.5,"sma_60":9340.0,"sma_120":9265.92},{"date":"2025-07-22","open":8370,"high":8490,"low":8200,"close":8310,"volume":5484,"rsi_14":27.32,"sma_20":8816.0,"sma_60":9314.83,"sma_120":9268.17},{"date":"2025-07-23","open":8390,"high":9220,"low":8330,"close":8730,"volume":52263,"rsi_14":42.59,"sma_20":8797.0,"sma_60":9295.33,"sma_120":9273.0},{"date":"2025-07-24","open":8410,"high":9100,"low":8410,"close":8780,"volume":27324,"rsi_14":40.67,"sma_20":8787.5,"sma_60":9280.5,"sma_120":9277.08},{"date":"2025-07-25","open":8780,"high":8780,"low":8570,"close":8760,"volume":8898,"rsi_14":47.49,"sma_20":8768.0,"sma_60":9262.17,"sma_120":9278.75},{"date":"2025-07-28","open":8660,"high":8830,"low":8420,"close":8450,"volume":5939,"rsi_14":38.73,"sma_20":8735.5,"sma_60":9245.83,"sma_120":9276.0},{"date":"2025-07-29","open":8540,"high":8740,"low":8310,"close":8600,"volume":7439,"rsi_14":48.96,"sma_20":8715.5,"sma_60":9232.0,"sma_120":9276.67},{"date":"2025-07-30","open":8600,"high":8760,"low":8340,"close":8340,"volume":8345,"rsi_14":40.38,"sma_20":8675.5,"sma_60":9216.83,"sma_120":9269.33},{"date":"2025-07-31","open":8420,"high":8930,"low":8390,"close":8820,"volume":9724,"rsi_14":51.18,"sma_20":8664.0,"sma_60":9209.17,"sma_120":9264.5},{"date":"2025-08-01","open":8820,"high":8850,"low":8600,"close":8670,"volume":8024,"rsi_14":53.5,"sma_20":8639.0,"sma_60":9199.33,"sma_120":9261.0},{"date":"2025-08-04","open":8670,"high":8670,"low":8520,"close":8570,"volume":3684,"rsi_14":48.32,"sma_20":8625.0,"sma_60":9181.67,"sma_120":9256.42},{"date":"2025-08-05","open":8570,"high":8730,"low":8390,"close":8730,"volume":8553,"rsi_14":51.57,"sma_20":8616.0,"sma_60":9168.0,"sma_120":9255.25},{"date":"2025-08-06","open":8770,"high":8880,"low":8630,"close":8840,"volume":3903,"rsi_14":53.58,"sma_20":8626.0,"sma_60":9156.0,"sma_120":9255.08},{"date":"2025-08-07","open":8840,"high":9030,"low":8780,"close":8950,"volume":11017,"rsi_14":54.95,"sma_20":8636.5,"sma_60":9148.5,"sma_120":9255.75},{"date":"2025-08-08","open":8950,"high":9430,"low":8650,"close":9270,"volume":16849,"rsi_14":68.42,"sma_20":8662.0,"sma_60":9147.67,"sma_120":9257.67},{"date":"2025-08-11","open":9270,"high":9440,"low":9060,"close":9080,"volume":8464,"rsi_14":63.6,"sma_20":8691.0,"sma_60":9145.5,"sma_120":9257.58},{"date":"2025-08-12","open":9100,"high":9240,"low":9070,"close":9190,"volume":15908,"rsi_14":59.13,"sma_20":8718.0,"sma_60":9141.83,"sma_120":9258.5},{"date":"2025-08-13","open":9280,"high":9280,"low":8630,"close":9150,"volume":8930,"rsi_14":57.37,"sma_20":8743.0,"sma_60":9139.33,"sma_120":9260.25},{"date":"2025-08-14","open":9040,"high":9250,"low":8980,"close":9020,"volume":12740,"rsi_14":54.96,"sma_20":8761.5,"sma_60":9133.5,"sma_120":9260.08},{"date":"2025-08-18","open":9280,"high":9280,"low":8800,"close":8980,"volume":9980,"rsi_14":61.28,"sma_20":8776.5,"sma_60":9122.67,"sma_120":9260.33},{"date":"2025-08-19","open":8890,"high":9040,"low":8750,"close":8910,"volume":3847,"rsi_14":56.83,"sma_20":8807.5,"sma_60":9109.67,"sma_120":9259.58},{"date":"2025-08-20","open":8900,"high":9280,"low":8840,"close":9200,"volume":25493,"rsi_14":68.7,"sma_20":8852.0,"sma_60":9102.17,"sma_120":9261.08},{"date":"2025-08-21","open":9400,"high":9930,"low":9220,"close":9840,"volume":48225,"rsi_14":70.73,"sma_20":8907.5,"sma_60":9104.33,"sma_120":9268.08},{"date":"2025-08-22","open":10000,"high":11270,"low":10000,"close":11270,"volume":173575,"rsi_14":84.76,"sma_20":9032.0,"sma_60":9130.33,"sma_120":9286.5},{"date":"2025-08-25","open":14020,"high":14650,"low":10900,"close":10900,"volume":1472071,"rsi_14":79.05,"sma_20":9139.0,"sma_60":9147.5,"sma_120":9301.92},{"date":"2025-08-26","open":10520,"high":10600,"low":9210,"close":9250,"volume":268172,"rsi_14":54.73,"sma_20":9179.0,"sma_60":9141.33,"sma_120":9304.0},{"date":"2025-08-27","open":9290,"high":9465,"low":8880,"close":9080,"volume":92655,"rsi_14":52.16,"sma_20":9203.0,"sma_60":9131.5,"sma_120":9304.5},{"date":"2025-08-28","open":9050,"high":9130,"low":8700,"close":8870,"volume":69395,"rsi_14":49.29,"sma_20":9229.5,"sma_60":9119.0,"sma_120":9303.25},{"date":"2025-08-29","open":8840,"high":8840,"low":8360,"close":8570,"volume":56557,"rsi_14":43.79,"sma_20":9217.0,"sma_60":9098.67,"sma_120":9299.58},{"date":"2025-09-01","open":8400,"high":8580,"low":7090,"close":7520,"volume":135230,"rsi_14":38.0,"sma_20":9159.5,"sma_60":9058.67,"sma_120":9286.58},{"date":"2025-09-02","open":7590,"high":7970,"low":7100,"close":7830,"volume":75389,"rsi_14":39.85,"sma_20":9122.5,"sma_60":9024.67,"sma_120":9275.92},{"date":"2025-09-03","open":7830,"high":8430,"low":7720,"close":8300,"volume":65879,"rsi_14":44.04,"sma_20":9101.0,"sma_60":8997.5,"sma_120":9260.92},{"date":"2025-09-04","open":8450,"high":9880,"low":8010,"close":8880,"volume":267821,"rsi_14":49.08,"sma_20":9103.0,"sma_60":8979.67,"sma_120":9250.83},{"date":"2025-09-05","open":9110,"high":11540,"low":9110,"close":9350,"volume":2431032,"rsi_14":52.31,"sma_20":9123.0,"sma_60":8967.5,"sma_120":9245.0},{"date":"2025-09-08","open":8920,"high":9540,"low":8300,"close":8480,"volume":689425,"rsi_14":47.56,"sma_20":9083.5,"sma_60":8945.17,"sma_120":9232.0},{"date":"2025-09-09","open":8180,"high":9450,"low":7710,"close":7870,"volume":1345857,"rsi_14":42.72,"sma_20":9023.0,"sma_60":8916.67,"sma_120":9214.42},{"date":"2025-09-10","open":8350,"high":9800,"low":8070,"close":8210,"volume":1622877,"rsi_14":40.77,"sma_20":8974.0,"sma_60":8898.5,"sma_120":9199.92},{"date":"2025-09-11","open":7710,"high":7990,"low":7230,"close":7300,"volume":650255,"rsi_14":26.11,"sma_20":8881.5,"sma_60":8865.17,"sma_120":9178.42},{"date":"2025-09-12","open":7260,"high":7450,"low":6700,"close":6830,"volume":426837,"rsi_14":25.8,"sma_20":8772.0,"sma_60":8822.33,"sma_120":9154.75},{"date":"2025-09-15","open":6770,"high":6890,"low":6330,"close":6550,"volume":246232,"rsi_14":30.82,"sma_20":8650.5,"sma_60":8774.83,"sma_120":9130.17},{"date":"2025-09-16","open":6540,"high":6550,"low":6330,"close":6470,"volume":102612,"rsi_14":31.22,"sma_20":8528.5,"sma_60":8729.17,"sma_120":9104.67},{"date":"2025-09-17","open":6470,"high":6480,"low":6060,"close":6090,"volume":180556,"rsi_14":30.48,"sma_20":8373.0,"sma_60":8680.33,"sma_120":9076.08},{"date":"2025-09-18","open":6192,"high":6203,"low":5910,"close":5950,"volume":82392,"rsi_14":30.91,"sma_20":8175.5,"sma_60":8626.67,"sma_120":9048.58},{"date":"2025-09-19","open":5890,"high":5950,"low":5790,"close":5880,"volume":72141,"rsi_14":36.29,"sma_20":7906.0,"sma_60":8575.17,"sma_120":9021.08},{"date":"2025-09-22","open":5910,"high":6760,"low":5880,"close":6120,"volume":244899,"rsi_14":35.53,"sma_20":7667.0,"sma_60":8524.67,"sma_120":8998.08},{"date":"2025-09-23","open":6130,"high":6140,"low":5670,"close":5710,"volume":123770,"rsi_14":27.86,"sma_20":7490.0,"sma_60":8468.17,"sma_120":8971.75},{"date":"2025-09-24","open":6090,"high":6090,"low":5690,"close":5690,"volume":71365,"rsi_14":19.85,"sma_20":7320.5,"sma_60":8413.0,"sma_120":8945.5},{"date":"2025-09-25","open":5750,"high":5760,"low":5160,"close":5250,"volume":134489,"rsi_14":11.03,"sma_20":7139.5,"sma_60":8348.17,"sma_120":8915.42},{"date":"2025-09-26","open":5260,"high":5330,"low":5060,"close":5170,"volume":75901,"rsi_14":12.98,"sma_20":6969.5,"sma_60":8283.5,"sma_120":8885.5},{"date":"2025-09-29","open":5170,"high":5870,"low":5160,"close":5410,"volume":134827,"rsi_14":20.0,"sma_20":6864.0,"sma_60":8220.83,"sma_120":8857.25},{"date":"2025-09-30","open":5410,"high":5440,"low":5050,"close":5060,"volume":72447,"rsi_14":11.68,"sma_20":6725.5,"sma_60":8157.67,"sma_120":8822.25},{"date":"2025-10-01","open":5080,"high":5080,"low":4970,"close":4980,"volume":45683,"rsi_14":14.63,"sma_20":6559.5,"sma_60":8092.17,"sma_120":8785.92},{"date":"2025-10-02","open":4975,"high":5196,"low":4955,"close":5020,"volume":58958,"rsi_14":17.52,"sma_20":6365.25,"sma_60":8031.42,"sma_120":8745.54},{"date":"2025-10-10","open":5020,"high":5020,"low":5020,"close":5020,"volume":0,"rsi_14":19.45,"sma_20":6147.5,"sma_60":7969.0,"sma_120":8703.25},{"date":"2025-10-13","open":4330,"high":5300,"low":4020,"close":4995,"volume":821650,"rsi_14":20.08,"sma_20":5973.25,"sma_60":7906.25,"sma_120":8663.62},{"date":"2025-10-14","open":4900,"high":5170,"low":4300,"close":4360,"volume":158694,"rsi_14":18.2,"sma_20":5797.75,"sma_60":7837.25,"sma_120":8619.12},{"date":"2025-10-15","open":4235,"high":4355,"low":3890,"close":4015,"volume":181757,"rsi_14":17.28,"sma_20":5588.0,"sma_60":7760.0,"sma_120":8575.42},{"date":"2025-10-16","open":3950,"high":4040,"low":3780,"close":3820,"volume":115608,"rsi_14":16.23,"sma_20":5414.0,"sma_60":7679.5,"sma_120":8532.92},{"date":"2025-10-17","open":3815,"high":3980,"low":3680,"close":3830,"volume":109364,"rsi_14":9.4,"sma_20":5264.0,"sma_60":7599.17,"sma_120":8487.58},{"date":"2025-10-20","open":3830,"high":4200,"low":3785,"close":3995,"volume":106867,"rsi_14":16.7,"sma_20":5136.25,"sma_60":7521.08,"sma_120":8443.38},{"date":"2025-10-21","open":4000,"high":4200,"low":3800,"close":3840,"volume":88419,"rsi_14":15.87,"sma_20":5004.75,"sma_60":7446.92,"sma_120":8393.46},{"date":"2025-10-22","open":3815,"high":3950,"low":3610,"close":3720,"volume":34727,"rsi_14":17.99,"sma_20":4886.25,"sma_60":7370.42,"sma_120":8342.62},{"date":"2025-10-23","open":3700,"high":3950,"low":3645,"close":3765,"volume":54843,"rsi_14":20.17,"sma_20":4780.0,"sma_60":7287.67,"sma_120":8291.5},{"date":"2025-10-24","open":3765,"high":3780,"low":3540,"close":3600,"volume":67675,"rsi_14":10.31,"sma_20":4666.0,"sma_60":7201.33,"sma_120":8240.92},{"date":"2025-10-27","open":3510,"high":3645,"low":3400,"close":3580,"volume":63703,"rsi_14":12.05,"sma_20":4539.0,"sma_60":7115.0,"sma_120":8188.58},{"date":"2025-10-28","open":3580,"high":3615,"low":3490,"close":3495,"volume":32654,"rsi_14":12.02,"sma_20":4428.25,"sma_60":7032.42,"sma_120":8139.12},{"date":"2025-10-29","open":3500,"high":3645,"low":3305,"close":3375,"volume":81601,"rsi_14":10.68,"sma_20":4312.5,"sma_60":6945.33,"sma_120":8088.67},{"date":"2025-10-30","open":3410,"high":3425,"low":3240,"close":3360,"volume":73186,"rsi_14":10.6,"sma_20":4218.0,"sma_60":6862.33,"sma_120":8039.58},{"date":"2025-10-31","open":3375,"high":4265,"low":3375,"close":4040,"volume":1433076,"rsi_14":32.67,"sma_20":4161.5,"sma_60":6782.67,"sma_120":7995.92},{"date":"2025-11-03","open":4400,"high":5250,"low":4200,"close":5180,"volume":2204520,"rsi_14":62.58,"sma_20":4150.0,"sma_60":6724.5,"sma_120":7961.92},{"date":"2025-11-04","open":5280,"high":6360,"low":5280,"close":5720,"volume":877701,"rsi_14":74.67,"sma_20":4183.0,"sma_60":6677.0,"sma_120":7929.33},{"date":"2025-11-05","open":5450,"high":5520,"low":4680,"close":5070,"volume":257357,"rsi_14":65.98,"sma_20":4187.5,"sma_60":6616.0,"sma_120":7892.0},{"date":"2025-11-06","open":4810,"high":5140,"low":4500,"close":4565,"volume":98568,"rsi_14":58.34,"sma_20":4166.0,"sma_60":6544.75,"sma_120":7850.38},{"date":"2025-11-07","open":4420,"high":5600,"low":4420,"close":5280,"volume":381836,"rsi_14":62.97,"sma_20":4180.25,"sma_60":6483.58,"sma_120":7816.04},{"date":"2025-11-10","open":5280,"high":5280,"low":4770,"close":5020,"volume":73306,"rsi_14":61.66,"sma_20":4181.5,"sma_60":6412.75,"sma_120":7780.21},{"date":"2025-11-11","open":5020,"high":6040,"low":5020,"close":5870,"volume":587988,"rsi_14":68.57,"sma_20":4257.0,"sma_60":6359.25,"sma_120":7752.38},{"date":"2025-11-12","open":6100,"high":6490,"low":5690,"close":6260,"volume":351257,"rsi_14":70.33,"sma_20":4369.25,"sma_60":6310.42,"sma_120":7726.12},{"date":"2025-11-13","open":6900,"high":6900,"low":6420,"close":6690,"volume":313263,"rsi_14":74.14,"sma_20":4512.75,"sma_60":6269.42,"sma_120":7704.38},{"date":"2025-11-14","open":6500,"high":6790,"low":6160,"close":6300,"volume":103120,"rsi_14":70.09,"sma_20":4636.25,"sma_60":6224.08,"sma_120":7678.79},{"date":"2025-11-17","open":6300,"high":6700,"low":5950,"close":6170,"volume":48536,"rsi_14":69.63,"sma_20":4745.0,"sma_60":6177.25,"sma_120":7649.96},{"date":"2025-11-18","open":5930,"high":6150,"low":4910,"close":5290,"volume":199426,"rsi_14":62.64,"sma_20":4817.5,"sma_60":6116.92,"sma_120":7613.29},{"date":"2025-11-19","open":4900,"high":4970,"low":3710,"close":3710,"volume":922428,"rsi_14":51.91,"sma_20":4817.0,"sma_60":6025.42,"sma_120":7563.79},{"date":"2025-11-20","open":3745,"high":4235,"low":3530,"close":3780,"volume":671879,"rsi_14":48.48,"sma_20":4817.75,"sma_60":5924.42,"sma_120":7514.38},{"date":"2025-11-21","open":3420,"high":3640,"low":2910,"close":3400,"volume":1030757,"rsi_14":38.55,"sma_20":4807.75,"sma_60":5793.25,"sma_120":7461.79},{"date":"2025-11-24","open":3400,"high":3400,"low":2975,"close":3200,"volume":333807,"rsi_14":33.04,"sma_20":4788.75,"sma_60":5664.92,"sma_120":7406.21},{"date":"2025-11-25","open":3120,"high":3800,"low":3120,"close":3580,"volume":514215,"rsi_14":39.59,"sma_20":4793.0,"sma_60":5570.42,"sma_120":7355.88},{"date":"2025-11-26","open":3605,"high":4405,"low":3605,"close":3980,"volume":701834,"rsi_14":45.85,"sma_20":4823.25,"sma_60":5485.42,"sma_120":7308.46},{"date":"2025-11-27","open":4180,"high":4265,"low":3900,"close":4000,"volume":320176,"rsi_14":39.94,"sma_20":4855.25,"sma_60":5404.25,"sma_120":7261.62},{"date":"2025-11-28","open":4300,"high":4740,"low":4220,"close":4730,"volume":557321,"rsi_14":47.88,"sma_20":4889.75,"sma_60":5340.25,"sma_120":7219.46},{"date":"2025-12-01","open":4535,"high":4545,"low":3850,"close":3860,"volume":431004,"rsi_14":35.33,"sma_20":4823.75,"sma_60":5279.25,"sma_120":7168.96},{"date":"2025-12-02","open":3720,"high":4025,"low":3670,"close":3925,"volume":123479,"rsi_14":32.11,"sma_20":4734.0,"sma_60":5214.17,"sma_120":7119.42},{"date":"2025-12-03","open":4055,"high":4275,"low":3985,"close":4240,"volume":168678,"rsi_14":30.89,"sma_20":4692.5,"sma_60":5146.5,"sma_120":7072.0},{"date":"2025-12-04","open":4240,"high":4420,"low":3825,"close":3910,"volume":141537,"rsi_14":31.18,"sma_20":4659.75,"sma_60":5063.67,"sma_120":7021.67},{"date":"2025-12-05","open":3910,"high":3910,"low":3750,"close":3800,"volume":67870,"rsi_14":31.28,"sma_20":4585.75,"sma_60":4971.17,"sma_120":6969.33},{"date":"2025-12-08","open":3805,"high":4095,"low":3805,"close":4000,"volume":57786,"rsi_14":38.58,"sma_20":4534.75,"sma_60":4896.5,"sma_120":6920.83},{"date":"2025-12-09","open":4000,"high":4065,"low":3515,"close":3820,"volume":206210,"rsi_14":51.29,"sma_20":4432.25,"sma_60":4829.0,"sma_120":6872.83},{"date":"2025-12-10","open":3820,"high":4100,"low":3810,"close":3935,"volume":127003,"rsi_14":51.8,"sma_20":4316.0,"sma_60":4757.75,"sma_120":6828.12},{"date":"2025-12-11","open":3935,"high":4170,"low":3905,"close":3985,"volume":88615,"rsi_14":57.38,"sma_20":4180.75,"sma_60":4702.5,"sma_120":6783.83},{"date":"2025-12-12","open":4050,"high":4050,"low":3835,"close":3930,"volume":67603,"rsi_14":59.55,"sma_20":4062.25,"sma_60":4654.17,"sma_120":6738.25},{"date":"2025-12-15","open":4000,"high":4000,"low":3795,"close":3795,"volume":37075,"rsi_14":53.01,"sma_20":3943.5,"sma_60":4608.25,"sma_120":6691.54},{"date":"2025-12-16","open":3795,"high":3865,"low":3590,"close":3640,"volume":61186,"rsi_14":44.89,"sma_20":3861.0,"sma_60":4561.08,"sma_120":6645.12},{"date":"2025-12-17","open":3535,"high":3910,"low":3535,"close":3600,"volume":55279,"rsi_14":44.03,"sma_20":3855.5,"sma_60":4519.58,"sma_120":6599.96},{"date":"2025-12-18","open":3600,"high":3725,"low":3505,"close":3555,"volume":24615,"rsi_14":27.95,"sma_20":3844.25,"sma_60":4480.67,"sma_120":6553.67},{"date":"2025-12-19","open":3700,"high":3740,"low":3455,"close":3455,"volume":37491,"rsi_14":39.31,"sma_20":3847.0,"sma_60":4440.25,"sma_120":6507.71},{"date":"2025-12-22","open":3500,"high":3950,"low":3490,"close":3700,"volume":157195,"rsi_14":44.58,"sma_20":3872.0,"sma_60":4399.92,"sma_120":6462.29},{"date":"2025-12-23","open":3750,"high":4050,"low":3750,"close":3890,"volume":129123,"rsi_14":41.03,"sma_20":3887.5,"sma_60":4369.58,"sma_120":6418.88},{"date":"2025-12-24","open":3900,"high":3915,"low":3655,"close":3665,"volume":65555,"rsi_14":43.36,"sma_20":3871.75,"sma_60":4335.83,"sma_120":6374.42},{"date":"2025-12-26","open":3800,"high":3935,"low":3615,"close":3665,"volume":81984,"rsi_14":46.11,"sma_20":3855.0,"sma_60":4309.42,"sma_120":6328.79},{"date":"2025-12-29","open":3550,"high":3850,"low":3550,"close":3560,"volume":63509,"rsi_14":36.59,"sma_20":3796.5,"sma_60":4282.58,"sma_120":6283.04},{"date":"2025-12-30","open":3685,"high":3685,"low":3510,"close":3570,"volume":27251,"rsi_14":41.5,"sma_20":3782.0,"sma_60":4251.92,"sma_120":6236.38},{"date":"2026-01-02","open":3585,"high":3785,"low":3375,"close":3380,"volume":69223,"rsi_14":32.04,"sma_20":3754.75,"sma_60":4223.92,"sma_120":6190.79},{"date":"2026-01-05","open":3380,"high":3415,"low":3095,"close":3250,"volume":120164,"rsi_14":27.38,"sma_20":3705.25,"sma_60":4195.08,"sma_120":6143.62},{"date":"2026-01-06","open":3250,"high":3380,"low":3005,"close":3040,"volume":128981,"rsi_14":25.0,"sma_20":3661.75,"sma_60":4162.5,"sma_120":6096.96},{"date":"2026-01-07","open":3050,"high":3150,"low":2990,"close":3135,"volume":71851,"rsi_14":31.03,"sma_20":3628.5,"sma_60":4131.5,"sma_120":6050.25},{"date":"2026-01-08","open":3135,"high":3155,"low":2980,"close":3035,"volume":70815,"rsi_14":32.05,"sma_20":3580.25,"sma_60":4098.83,"sma_120":6002.54},{"date":"2026-01-09","open":3035,"high":3115,"low":2980,"close":3010,"volume":77465,"rsi_14":32.34,"sma_20":3539.75,"sma_60":4076.33,"sma_120":5956.79},{"date":"2026-01-12","open":3020,"high":3080,"low":2975,"close":3000,"volume":51691,"rsi_14":33.03,"sma_20":3493.0,"sma_60":4059.42,"sma_120":5909.71},{"date":"2026-01-13","open":2975,"high":3090,"low":2930,"close":2980,"volume":59708,"rsi_14":34.73,"sma_20":3442.75,"sma_60":4045.42,"sma_120":5862.46},{"date":"2026-01-14","open":2980,"high":3335,"low":2975,"close":3250,"volume":139098,"rsi_14":35.76,"sma_20":3408.75,"sma_60":4035.75,"sma_120":5817.46},{"date":"2026-01-15","open":3190,"high":3790,"low":3155,"close":3610,"volume":168944,"rsi_14":42.0,"sma_20":3399.5,"sma_60":4029.33,"sma_120":5775.21},{"date":"2026-01-16","open":3340,"high":3795,"low":3340,"close":3655,"volume":71117,"rsi_14":49.68,"sma_20":3400.25,"sma_60":4026.25,"sma_120":5736.58},{"date":"2026-01-19","open":3655,"high":3850,"low":3370,"close":3400,"volume":124071,"rsi_14":45.35,"sma_20":3395.25,"sma_60":4019.08,"sma_120":5695.67},{"date":"2026-01-20","open":3400,"high":3750,"low":3200,"close":3645,"volume":120336,"rsi_14":51.92,"sma_20":3404.75,"sma_60":4019.83,"sma_120":5653.29},{"date":"2026-01-21","open":3650,"high":3785,"low":3400,"close":3620,"volume":66408,"rsi_14":56.7,"sma_20":3400.75,"sma_60":4020.5,"sma_120":5610.29},{"date":"2026-01-22","open":3630,"high":4250,"low":3630,"close":4225,"volume":345281,"rsi_14":71.52,"sma_20":3417.5,"sma_60":4032.67,"sma_120":5572.5},{"date":"2026-01-23","open":4265,"high":4495,"low":4050,"close":4260,"volume":148251,"rsi_14":79.19,"sma_20":3447.25,"sma_60":4047.42,"sma_120":5537.58},{"date":"2026-01-26","open":4300,"high":4575,"low":4185,"close":4470,"volume":162170,"rsi_14":80.27,"sma_20":3487.5,"sma_60":4065.92,"sma_120":5503.17},{"date":"2026-01-27","open":4825,"high":4825,"low":4340,"close":4700,"volume":139629,"rsi_14":85.65,"sma_20":3544.5,"sma_60":4076.92,"sma_120":5472.83},{"date":"2026-01-28","open":4710,"high":4840,"low":4420,"close":4750,"volume":125521,"rsi_14":86.86,"sma_20":3603.5,"sma_60":4069.75,"sma_120":5438.92},{"date":"2026-01-29","open":4715,"high":5180,"low":4715,"close":4780,"volume":139920,"rsi_14":87.39,"sma_20":3673.5,"sma_60":4054.08,"sma_120":5406.5},{"date":"2026-01-30","open":4780,"high":4930,"low":4420,"close":4620,"volume":80398,"rsi_14":82.54,"sma_20":3742.0,"sma_60":4046.58,"sma_120":5373.58},{"date":"2026-02-02","open":4790,"high":4790,"low":4510,"close":4635,"volume":45561,"rsi_14":80.57,"sma_20":3821.75,"sma_60":4047.75,"sma_120":5339.46},{"date":"2026-02-03","open":4635,"high":4900,"low":4550,"close":4815,"volume":108399,"rsi_14":78.9,"sma_20":3905.75,"sma_60":4040.0,"sma_120":5305.92},{"date":"2026-02-04","open":4950,"high":4985,"low":4625,"close":4675,"volume":113131,"rsi_14":73.39,"sma_20":3987.75,"sma_60":4057.0,"sma_120":5270.29},{"date":"2026-02-05","open":4835,"high":4835,"low":4500,"close":4675,"volume":83830,"rsi_14":73.39,"sma_20":4071.0,"sma_60":4051.25,"sma_120":5232.0},{"date":"2026-02-06","open":4600,"high":4685,"low":4145,"close":4595,"volume":85728,"rsi_14":79.8,"sma_20":4150.75,"sma_60":4030.0,"sma_120":5194.62},{"date":"2026-02-09","open":4560,"high":4635,"low":3520,"close":3900,"volume":327856,"rsi_14":55.19,"sma_20":4196.75,"sma_60":3990.67,"sma_120":5150.54},{"date":"2026-02-10","open":3900,"high":4000,"low":3510,"close":3795,"volume":165266,"rsi_14":53.45,"sma_20":4224.0,"sma_60":3942.42,"sma_120":5105.92},{"date":"2026-02-11","open":3795,"high":3895,"low":3500,"close":3785,"volume":243560,"rsi_14":38.66,"sma_20":4232.75,"sma_60":3900.5,"sma_120":5062.29},{"date":"2026-02-12","open":3615,"high":3945,"low":3500,"close":3830,"volume":153377,"rsi_14":38.97,"sma_20":4241.5,"sma_60":3861.5,"sma_120":5019.38},{"date":"2026-02-13","open":3800,"high":3890,"low":3685,"close":3860,"volume":89309,"rsi_14":32.77,"sma_20":4251.75,"sma_60":3837.67,"sma_120":4977.29},{"date":"2026-02-19","open":3830,"high":3870,"low":3565,"close":3590,"volume":199123,"rsi_14":19.34,"sma_20":4261.25,"sma_60":3835.67,"sma_120":4930.54},{"date":"2026-02-20","open":3630,"high":3635,"low":3475,"close":3590,"volume":78199,"rsi_14":17.05,"sma_20":4258.5,"sma_60":3832.5,"sma_120":4878.46},{"date":"2026-02-23","open":3595,"high":3895,"low":3590,"close":3770,"volume":79965,"rsi_14":23.56,"sma_20":4266.0,"sma_60":3838.67,"sma_120":4815.96},{"date":"2026-02-24","open":3660,"high":4030,"low":3545,"close":3800,"volume":99057,"rsi_14":26.97,"sma_20":4244.75,"sma_60":3848.67,"sma_120":4756.79},{"date":"2026-02-25","open":3800,"high":3800,"low":3635,"close":3635,"volume":57932,"rsi_14":24.09,"sma_20":4213.5,"sma_60":3849.58,"sma_120":4710.0},{"date":"2026-02-26","open":3635,"high":3830,"low":3490,"close":3585,"volume":86147,"rsi_14":15.83,"sma_20":4169.25,"sma_60":3837.25,"sma_120":4620.75},{"date":"2026-02-27","open":3565,"high":3630,"low":3500,"close":3530,"volume":57689,"rsi_14":16.62,"sma_20":4110.75,"sma_60":3835.17,"sma_120":4619.71},{"date":"2026-03-03","open":3705,"high":3705,"low":2835,"close":2985,"volume":301540,"rsi_14":12.61,"sma_20":4022.5,"sma_60":3806.08,"sma_120":4573.17},{"date":"2026-03-04","open":2980,"high":2980,"low":2090,"close":2090,"volume":985254,"rsi_14":9.27,"sma_20":3888.0,"sma_60":3776.58,"sma_120":4527.92},{"date":"2026-03-05","open":2090,"high":2205,"low":1773,"close":2130,"volume":724154,"rsi_14":13.43,"sma_20":3763.5,"sma_60":3746.67,"sma_120":4480.42},{"date":"2026-03-06","open":2050,"high":2270,"low":1952,"close":2065,"volume":164765,"rsi_14":13.66,"sma_20":3635.0,"sma_60":3710.42,"sma_120":4428.46},{"date":"2026-03-09","open":2055,"high":2055,"low":1796,"close":1886,"volume":95014,"rsi_14":12.75,"sma_20":3488.55,"sma_60":3676.68,"sma_120":4370.18},{"date":"2026-03-10","open":1947,"high":2130,"low":1895,"close":2125,"volume":144497,"rsi_14":18.92,"sma_20":3361.05,"sma_60":3648.77,"sma_120":4309.97},{"date":"2026-03-11","open":2125,"high":2285,"low":2015,"close":2225,"volume":201838,"rsi_14":20.94,"sma_20":3238.55,"sma_60":3619.18,"sma_120":4257.84},{"date":"2026-03-12","open":2235,"high":2500,"low":2220,"close":2350,"volume":120429,"rsi_14":26.76,"sma_20":3126.3,"sma_60":3594.68,"sma_120":4211.84},{"date":"2026-03-13","open":2450,"high":2450,"low":2030,"close":2035,"volume":141364,"rsi_14":23.94,"sma_20":3033.05,"sma_60":3563.02,"sma_120":4160.38},{"date":"2026-03-16","open":2040,"high":2320,"low":1991,"close":2120,"volume":119126,"rsi_14":21.43,"sma_20":2949.3,"sma_60":3527.35,"sma_120":4090.76},{"date":"2026-03-17","open":2250,"high":2375,"low":2125,"close":2250,"volume":60325,"rsi_14":24.06,"sma_20":2872.55,"sma_60":3503.93,"sma_120":4079.05},{"date":"2026-03-18","open":2315,"high":2315,"low":2045,"close":2065,"volume":105023,"rsi_14":23.9,"sma_20":2784.3,"sma_60":3475.1,"sma_120":4041.68},{"date":"2026-03-19","open":2050,"high":2180,"low":2010,"close":2055,"volume":71011,"rsi_14":24.23,"sma_20":2694.05,"sma_60":3448.68,"sma_120":4004.88},{"date":"2026-03-20","open":2030,"high":2645,"low":2020,"close":2255,"volume":363509,"rsi_14":29.52,"sma_20":2627.3,"sma_60":3426.27,"sma_120":3972.93},{"date":"2026-03-23","open":2125,"high":2245,"low":2070,"close":2125,"volume":53681,"rsi_14":34.06,"sma_20":2554.05,"sma_60":3402.43,"sma_120":3941.55},{"date":"2026-03-24","open":2240,"high":2350,"low":1951,"close":1994,"volume":207543,"rsi_14":47.52,"sma_20":2465.25,"sma_60":3378.08,"sma_120":3909.17},{"date":"2026-03-25","open":2050,"high":2150,"low":1820,"close":1996,"volume":536876,"rsi_14":46.47,"sma_20":2375.05,"sma_60":3349.68,"sma_120":3874.8},{"date":"2026-03-26","open":2005,"high":2110,"low":1896,"close":1900,"volume":183095,"rsi_14":45.72,"sma_20":2288.3,"sma_60":3316.52,"sma_120":3843.05},{"date":"2026-03-27","open":1905,"high":1994,"low":1684,"close":1726,"volume":210799,"rsi_14":45.84,"sma_20":2195.35,"sma_60":3284.2,"sma_120":3810.02},{"date":"2026-03-30","open":1726,"high":1777,"low":1644,"close":1676,"volume":83472,"rsi_14":37.05,"sma_20":2102.65,"sma_60":3251.05,"sma_120":3780.23},{"date":"2026-03-31","open":1677,"high":1724,"low":1520,"close":1534,"volume":198346,"rsi_14":30.54,"sma_20":2030.1,"sma_60":3217.28,"sma_120":3749.93},{"date":"2026-04-01","open":1543,"high":1694,"low":1534,"close":1647,"volume":188479,"rsi_14":30.3,"sma_20":2008.25,"sma_60":3185.33,"sma_120":3718.62},{"date":"2026-04-02","open":1640,"high":1652,"low":1540,"close":1571,"volume":146253,"rsi_14":34.9,"sma_20":1980.3,"sma_60":3155.18,"sma_120":3689.55},{"date":"2026-04-03","open":1540,"high":1665,"low":1533,"close":1570,"volume":120668,"rsi_14":31.06,"sma_20":1955.55,"sma_60":3127.18,"sma_120":3661.13},{"date":"2026-04-06","open":1570,"high":1630,"low":1500,"close":1500,"volume":196297,"rsi_14":23.06,"sma_20":1936.25,"sma_60":3101.52,"sma_120":3632.01},{"date":"2026-04-07","open":1550,"high":1559,"low":1450,"close":1495,"volume":104493,"rsi_14":26.49,"sma_20":1904.75,"sma_60":3074.18,"sma_120":3602.84},{"date":"2026-04-08","open":1495,"high":1567,"low":1451,"close":1545,"volume":101766,"rsi_14":29.63,"sma_20":1870.75,"sma_60":3049.35,"sma_120":3574.09},{"date":"2026-04-09","open":1544,"high":1620,"low":1458,"close":1458,"volume":62834,"rsi_14":15.01,"sma_20":1826.15,"sma_60":3023.48,"sma_120":3549.91},{"date":"2026-04-10","open":1459,"high":1861,"low":1459,"close":1560,"volume":547793,"rsi_14":24.57,"sma_20":1802.4,"sma_60":2999.48,"sma_120":3529.45},{"date":"2026-04-13","open":1560,"high":1677,"low":1500,"close":1623,"volume":141133,"rsi_14":32.21,"sma_20":1777.55,"sma_60":2976.87,"sma_120":3511.14},{"date":"2026-04-14","open":1624,"high":1685,"low":1585,"close":1595,"volume":111871,"rsi_14":31.24,"sma_20":1744.8,"sma_60":2949.28,"sma_120":3492.52},{"date":"2026-04-15","open":1629,"high":1667,"low":1573,"close":1597,"volume":96988,"rsi_14":34.46,"sma_20":1721.4,"sma_60":2915.73,"sma_120":3472.53},{"date":"2026-04-16","open":1597,"high":1648,"low":1585,"close":1619,"volume":58646,"rsi_14":43.5,"sma_20":1699.6,"sma_60":2881.8,"sma_120":3454.03},{"date":"2026-04-17","open":1607,"high":1750,"low":1581,"close":1667,"volume":114007,"rsi_14":49.45,"sma_20":1670.2,"sma_60":2852.92,"sma_120":3436.92},{"date":"2026-04-20","open":1739,"high":1797,"low":1672,"close":1734,"volume":99313,"rsi_14":63.4,"sma_20":1650.65,"sma_60":2821.07,"sma_120":3419.99},{"date":"2026-04-21","open":1786,"high":1786,"low":1606,"close":1615,"volume":141537,"rsi_14":47.45,"sma_20":1631.7,"sma_60":2787.65,"sma_120":3403.45},{"date":"2026-04-22","open":1649,"high":1670,"low":1582,"close":1605,"volume":79386,"rsi_14":52.52,"sma_20":1612.15,"sma_60":2743.98,"sma_120":3386.99},{"date":"2026-04-23","open":1643,"high":1651,"low":1590,"close":1638,"volume":69105,"rsi_14":54.82,"sma_20":1599.05,"sma_60":2700.28,"sma_120":3371.52},{"date":"2026-04-24","open":1670,"high":1670,"low":1596,"close":1643,"volume":39272,"rsi_14":61.15,"sma_20":1594.9,"sma_60":2653.17,"sma_120":3357.08},{"date":"2026-04-27","open":1643,"high":1829,"low":1643,"close":1701,"volume":177633,"rsi_14":64.84,"sma_20":1596.15,"sma_60":2603.18,"sma_120":3343.26},{"date":"2026-04-28","open":1735,"high":1735,"low":1610,"close":1631,"volume":86682,"rsi_14":56.02,"sma_20":1601.0,"sma_60":2551.2,"sma_120":3323.18},{"date":"2026-04-29","open":1650,"high":1650,"low":1580,"close":1608,"volume":85929,"rsi_14":61.54,"sma_20":1598.75,"sma_60":2498.33,"sma_120":3276.21},{"date":"2026-04-30","open":1640,"high":1640,"low":1446,"close":1446,"volume":273403,"rsi_14":37.96,"sma_20":1617.6,"sma_60":1631.63,"sma_120":2063.24},{"date":"2026-05-04","open":1447,"high":1510,"low":1354,"close":1410,"volume":243133,"rsi_14":34.41,"sma_20":1584.5,"sma_60":2391.68,"sma_120":3227.3},{"date":"2026-05-06","open":1433,"high":1441,"low":1350,"close":1411,"volume":116282,"rsi_14":35.98,"sma_20":1580.05,"sma_60":2334.95,"sma_120":3201.02},{"date":"2026-05-07","open":1411,"high":1600,"low":1405,"close":1474,"volume":211099,"rsi_14":41.42,"sma_20":1579.0,"sma_60":2281.6,"sma_120":3169.3},{"date":"2026-05-08","open":1425,"high":1690,"low":1425,"close":1582,"volume":702441,"rsi_14":47.7,"sma_20":1580.85,"sma_60":2230.05,"sma_120":3140.65},{"date":"2026-05-11","open":1582,"high":1912,"low":1582,"close":1604,"volume":531605,"rsi_14":45.95,"sma_20":1588.15,"sma_60":2180.2,"sma_120":3105.1},{"date":"2026-05-12","open":1679,"high":1679,"low":1430,"close":1490,"volume":175485,"rsi_14":35.19,"sma_20":1584.65,"sma_60":2140.03,"sma_120":3065.35},{"date":"2026-05-13","open":1490,"high":1840,"low":1453,"close":1733,"volume":380700,"rsi_14":56.22,"sma_20":1590.15,"sma_60":2105.67,"sma_120":3024.04},{"date":"2026-05-14","open":1755,"high":1800,"low":1570,"close":1583,"volume":243074,"rsi_14":48.99,"sma_20":1589.55,"sma_60":2068.97,"sma_120":2984.73},{"date":"2026-05-15","open":1583,"high":1596,"low":1501,"close":1501,"volume":120295,"rsi_14":43.98,"sma_20":1584.75,"sma_60":2030.15,"sma_120":2945.82},{"date":"2026-05-18","open":1501,"high":1709,"low":1457,"close":1584,"volume":176124,"rsi_14":47.57,"sma_20":1583.0,"sma_60":1992.22,"sma_120":2914.94},{"date":"2026-05-19","open":1585,"high":1729,"low":1545,"close":1650,"volume":90853,"rsi_14":47.91,"sma_20":1582.15,"sma_60":1959.88,"sma_120":2897.78},{"date":"2026-05-20","open":1650,"high":1740,"low":1523,"close":1543,"volume":54366,"rsi_14":46.51,"sma_20":1572.6,"sma_60":1925.77,"sma_120":2879.13},{"date":"2026-05-21","open":1605,"high":1645,"low":1550,"close":1550,"volume":48476,"rsi_14":47.67,"sma_20":1569.35,"sma_60":1888.77,"sma_120":2863.72},{"date":"2026-05-22","open":1590,"high":1740,"low":1543,"close":1726,"volume":111978,"rsi_14":61.13,"sma_20":1575.4,"sma_60":1854.2,"sma_120":2851.43},{"date":"2026-05-26","open":1762,"high":2240,"low":1762,"close":2015,"volume":436919,"rsi_14":70.02,"sma_20":1594.25,"sma_60":1827.2,"sma_120":2838.39},{"date":"2026-05-27","open":2230,"high":2300,"low":1802,"close":2020,"volume":218121,"rsi_14":70.1,"sma_20":1613.1,"sma_60":1801.12,"sma_120":2822.06},{"date":"2026-05-28","open":2020,"high":2400,"low":1910,"close":2230,"volume":242341,"rsi_14":72.74,"sma_20":1639.55,"sma_60":1779.45,"sma_120":2807.31},{"date":"2026-05-29","open":2185,"high":2275,"low":1930,"close":2230,"volume":269768,"rsi_14":70.85,"sma_20":1669.5,"sma_60":1766.87,"sma_120":2786.47},{"date":"2026-06-01","open":2230,"high":2230,"low":1950,"close":1984,"volume":112487,"rsi_14":60.69,"sma_20":1688.3,"sma_60":1765.1,"sma_120":2770.84},{"date":"2026-06-02","open":2065,"high":2195,"low":1805,"close":2095,"volume":204704,"rsi_14":67.04,"sma_20":1720.75,"sma_60":1764.52,"sma_120":2755.59},{"date":"2026-06-04","open":2155,"high":2590,"low":2155,"close":2560,"volume":390745,"rsi_14":70.71,"sma_20":1778.25,"sma_60":1772.77,"sma_120":2741.59},{"date":"2026-06-05","open":2560,"high":2650,"low":2300,"close":2460,"volume":311642,"rsi_14":72.52,"sma_20":1830.7,"sma_60":1782.33,"sma_120":2729.51},{"date":"2026-06-08","open":2320,"high":2450,"low":2195,"close":2380,"volume":77519,"rsi_14":72.6,"sma_20":1876.0,"sma_60":1786.58,"sma_120":2717.68},{"date":"2026-06-09","open":2395,"high":2490,"low":2175,"close":2340,"volume":97012,"rsi_14":69.87,"sma_20":1913.9,"sma_60":1788.5,"sma_120":2703.84},{"date":"2026-06-10","open":2245,"high":2360,"low":2150,"close":2255,"volume":53954,"rsi_14":65.75,"sma_20":1946.45,"sma_60":1786.92,"sma_120":2690.8},{"date":"2026-06-11","open":2250,"high":2500,"low":2130,"close":2455,"volume":142047,"rsi_14":72.64,"sma_20":1994.7,"sma_60":1793.92,"sma_120":2678.47},{"date":"2026-06-12","open":2455,"high":2595,"low":2040,"close":2085,"volume":227282,"rsi_14":61.25,"sma_20":2012.3,"sma_60":1793.33,"sma_120":2662.63},{"date":"2026-06-15","open":2085,"high":2290,"low":1868,"close":1897,"volume":103671,"rsi_14":53.58,"sma_20":2028.0,"sma_60":1787.45,"sma_120":2645.69},{"date":"2026-06-16","open":1999,"high":1999,"low":1850,"close":1901,"volume":48697,"rsi_14":47.29,"sma_20":2048.0,"sma_60":1784.72,"sma_120":2629.91},{"date":"2026-06-17","open":1885,"high":1900,"low":1800,"close":1888,"volume":31791,"rsi_14":20.82,"sma_20":2108.3,"sma_60":1772.1,"sma_120":2528.15},{"date":"2026-06-18","open":1888,"high":2055,"low":1650,"close":1711,"volume":149517,"rsi_14":37.52,"sma_20":2066.25,"sma_60":1772.87,"sma_120":2599.57},{"date":"2026-06-19","open":1780,"high":1890,"low":1711,"close":1767,"volume":122175,"rsi_14":39.16,"sma_20":2077.45,"sma_60":1766.9,"sma_120":2584.67},{"date":"2026-06-22","open":1839,"high":1985,"low":1750,"close":1940,"volume":105341,"rsi_14":48.93,"sma_20":2096.95,"sma_60":1766.0,"sma_120":2572.04},{"date":"2026-06-23","open":1998,"high":2050,"low":1750,"close":1795,"volume":63347,"rsi_14":42.84,"sma_20":2100.4,"sma_60":1762.65,"sma_120":2556.17},{"date":"2026-06-24","open":1780,"high":2200,"low":1751,"close":2185,"volume":104646,"rsi_14":40.72,"sma_20":2108.9,"sma_60":1767.4,"sma_120":2541.96},{"date":"2026-06-25","open":2330,"high":2330,"low":2030,"close":2160,"volume":79321,"rsi_14":42.29,"sma_20":2115.9,"sma_60":1774.63,"sma_120":2529.42},{"date":"2026-06-26","open":2135,"high":2285,"low":1950,"close":2045,"volume":60630,"rsi_14":41.54,"sma_20":2106.65,"sma_60":1780.78,"sma_120":2515.92},{"date":"2026-06-29","open":2045,"high":2175,"low":1970,"close":2035,"volume":42969,"rsi_14":42.18,"sma_20":2096.9,"sma_60":1789.13,"sma_120":2503.21},{"date":"2026-06-30","open":2035,"high":2215,"low":1957,"close":2025,"volume":57751,"rsi_14":43.87,"sma_20":2098.95,"sma_60":1795.33,"sma_120":2490.33},{"date":"2026-07-01","open":2020,"high":2075,"low":1964,"close":2000,"volume":24425,"rsi_14":36.63,"sma_20":2094.2,"sma_60":1802.48,"sma_120":2478.83},{"date":"2026-07-02","open":2045,"high":2045,"low":1817,"close":1817,"volume":32733,"rsi_14":41.15,"sma_20":2057.05,"sma_60":1806.6,"sma_120":2466.89},{"date":"2026-07-03","open":1822,"high":1990,"low":1735,"close":1838,"volume":78994,"rsi_14":47.81,"sma_20":2025.95,"sma_60":1812.23,"sma_120":2456.88},{"date":"2026-07-06","open":1905,"high":1905,"low":1745,"close":1790,"volume":46118,"rsi_14":46.01,"sma_20":1996.45,"sma_60":1817.15,"sma_120":2445.67},{"date":"2026-07-07","open":1788,"high":1809,"low":1737,"close":1788,"volume":28933,"rsi_14":46.38,"sma_20":1968.85,"sma_60":1821.2,"sma_120":2435.28},{"date":"2026-07-08","open":1788,"high":1833,"low":1681,"close":1827,"volume":22945,"rsi_14":54.67,"sma_20":1947.45,"sma_60":1827.35,"sma_120":2425.42},{"date":"2026-07-09","open":1814,"high":1814,"low":1700,"close":1771,"volume":14977,"rsi_14":50.16,"sma_20":1913.25,"sma_60":1830.87,"sma_120":2415.18},{"date":"2026-07-10","open":1771,"high":1936,"low":1733,"close":1936,"volume":82028,"rsi_14":49.84,"sma_20":1905.8,"sma_60":1836.08,"sma_120":2406.47},{"date":"2026-07-13","open":2020,"high":2265,"low":1991,"close":2220,"volume":322812,"rsi_14":65.48,"sma_20":1921.95,"sma_60":1846.5,"sma_120":2397.89},{"date":"2026-07-14","open":2220,"high":2235,"low":2000,"close":2115,"volume":112741,"rsi_14":46.78,"sma_20":1932.65,"sma_60":1855.13,"sma_120":2385.43},{"date":"2026-07-15","open":2055,"high":2335,"low":1954,"close":2135,"volume":215135,"rsi_14":48.85,"sma_20":1945.0,"sma_60":1863.73,"sma_120":2372.77},{"date":"2026-07-16","open":2090,"high":2760,"low":2040,"close":2760,"volume":2040758,"rsi_14":72.44,"sma_20":1997.45,"sma_60":1881.95,"sma_120":2367.43},{"date":"2026-07-20","open":2660,"high":2725,"low":1959,"close":1959,"volume":1205409,"rsi_14":48.41,"sma_20":2007.05,"sma_60":1885.7,"sma_120":2353.38},{"date":"2026-07-21","open":1930,"high":1933,"low":1702,"close":1750,"volume":280665,"rsi_14":44.68,"sma_20":1997.55,"sma_60":1887.95,"sma_120":2337.8},{"date":"2026-07-22","open":1750,"high":1875,"low":1717,"close":1762,"volume":84275,"rsi_14":45.37,"sma_20":1995.9,"sma_60":1890.57,"sma_120":2317.28},{"date":"2026-07-23","open":1763,"high":1851,"low":1604,"close":1641,"volume":179242,"rsi_14":46.49,"sma_20":1968.7,"sma_60":1890.62,"sma_120":2295.45},{"date":"2026-07-24","open":1670,"high":1670,"low":1504,"close":1558,"volume":103669,"rsi_14":44.55,"sma_20":1938.6,"sma_60":1889.2,"sma_120":2271.18},{"date":"2026-07-27","open":1558,"high":1641,"low":1490,"close":1558,"volume":91377,"rsi_14":45.4,"sma_20":1914.25,"sma_60":1886.82,"sma_120":2245.0},{"date":"2026-07-28","open":1558,"high":1558,"low":1477,"close":1505,"volume":31730,"rsi_14":44.5,"sma_20":1887.75,"sma_60":1884.72,"sma_120":2217.96},{"date":"2026-07-29","open":1515,"high":1610,"low":1317,"close":1415,"volume":146268,"rsi_14":42.15,"sma_20":1857.25,"sma_60":1881.5,"sma_120":2189.92},{"date":"2026-07-30","open":1384,"high":1456,"low":1373,"close":1422,"volume":66735,"rsi_14":43.22,"sma_20":1828.35,"sma_60":1881.1,"sma_120":2163.27},{"date":"2026-07-31","open":1516,"high":1848,"low":1429,"close":1848,"volume":321972,"rsi_14":48.45,"sma_20":1829.9,"sma_60":1888.4,"sma_120":2140.04},{"date":"2026-08-03","open":2010,"high":2130,"low":1800,"close":2040,"volume":507312,"rsi_14":46.72,"sma_20":1840.0,"sma_60":1898.88,"sma_120":2116.92},{"date":"2026-08-04","open":2040,"high":2075,"low":1837,"close":2055,"volume":356935,"rsi_14":48.87,"sma_20":1853.25,"sma_60":1908.57,"sma_120":2095.08},{"date":"2026-08-05","open":2080,"high":2150,"low":1750,"close":2100,"volume":973411,"rsi_14":49.35,"sma_20":1868.85,"sma_60":1917.2,"sma_120":2073.62},{"date":"2026-08-06","open":2100,"high":2100,"low":1911,"close":1911,"volume":307201,"rsi_14":31.07,"sma_20":1873.05,"sma_60":1922.32,"sma_120":2051.26},{"date":"2026-08-07","open":1911,"high":1935,"low":1750,"close":1858,"volume":192848,"rsi_14":46.62,"sma_20":1877.4,"sma_60":1928.45,"sma_120":2034.24},{"date":"2026-08-10","open":1860,"high":1921,"low":1769,"close":1817,"volume":84581,"rsi_14":52.52,"sma_20":1871.45,"sma_60":1929.85,"sma_120":2017.76},{"date":"2026-08-11","open":1810,"high":1818,"low":1778,"close":1801,"volume":65084,"rsi_14":51.47,"sma_20":1850.5,"sma_60":1933.48,"sma_120":2001.22},{"date":"2026-08-12","open":1801,"high":1820,"low":1750,"close":1773,"volume":34664,"rsi_14":55.33,"sma_20":1833.4,"sma_60":1938.02,"sma_120":1984.08},{"date":"2026-08-13","open":1773,"high":1774,"low":1700,"close":1730,"volume":46358,"rsi_14":57.18,"sma_20":1813.15,"sma_60":1940.45,"sma_120":1966.33},{"date":"2026-08-14","open":1795,"high":1795,"low":1700,"close":1727,"volume":40190,"rsi_14":57.04,"sma_20":1761.5,"sma_60":1941.73,"sma_120":1950.81},{"date":"2026-08-18","open":1728,"high":2085,"low":1728,"close":1763,"volume":333417,"rsi_14":60.9,"sma_20":1751.7,"sma_60":1945.4,"sma_120":1935.58},{"date":"2026-08-19","open":1747,"high":1852,"low":1685,"close":1800,"volume":61071,"rsi_14":67.02,"sma_20":1754.2,"sma_60":1949.57,"sma_120":1919.17},{"date":"2026-08-20","open":1800,"high":1800,"low":1720,"close":1769,"volume":76144,"rsi_14":65.02,"sma_20":1754.55,"sma_60":1950.28,"sma_120":1902.24},{"date":"2026-08-21","open":1754,"high":1754,"low":1630,"close":1677,"volume":77863,"rsi_14":39.59,"sma_20":1756.35,"sma_60":1944.65,"sma_120":1885.92},{"date":"2026-08-24","open":1677,"high":1677,"low":1600,"close":1616,"volume":112848,"rsi_14":19.28,"sma_20":1759.25,"sma_60":1937.92,"sma_120":1869.52},{"date":"2026-08-25","open":1616,"high":1642,"low":1590,"close":1614,"volume":24521,"rsi_14":17.43,"sma_20":1762.05,"sma_60":1927.65,"sma_120":1853.55},{"date":"2026-08-26","open":1615,"high":1618,"low":1570,"close":1590,"volume":36209,"rsi_14":11.13,"sma_20":1766.3,"sma_60":1916.98,"sma_120":1841.92},{"date":"2026-08-27","open":1590,"high":1650,"low":1589,"close":1600,"volume":47867,"rsi_14":17.4,"sma_20":1775.55,"sma_60":1910.58,"sma_120":1837.84},{"date":"2026-08-28","open":1640,"high":1741,"low":1608,"close":1660,"volume":52748,"rsi_14":29.55,"sma_20":1787.45,"sma_60":1903.33,"sma_120":1833.92},{"date":"2026-08-31","open":1710,"high":1730,"low":1616,"close":1718,"volume":46561,"rsi_14":40.12,"sma_20":1780.95,"sma_60":1889.3,"sma_120":1831.03},{"date":"2026-09-01","open":1784,"high":1845,"low":1700,"close":1804,"volume":57168,"rsi_14":50.26,"sma_20":1769.15,"sma_60":1878.37,"sma_120":1830.35},{"date":"2026-09-02","open":1804,"high":1896,"low":1741,"close":1759,"volume":58910,"rsi_14":48.81,"sma_20":1754.35,"sma_60":1868.02,"sma_120":1827.3},{"date":"2026-09-03","open":1759,"high":1850,"low":1680,"close":1837,"volume":58254,"rsi_14":58.59,"sma_20":1741.2,"sma_60":1859.63,"sma_120":1824.07},{"date":"2026-09-04","open":1819,"high":1850,"low":1753,"close":1835,"volume":26389,"rsi_14":58.68,"sma_20":1737.4,"sma_60":1852.63,"sma_120":1819.78},{"date":"2026-09-07","open":1816,"high":1870,"low":1751,"close":1849,"volume":50333,"rsi_14":57.17,"sma_20":1736.95,"sma_60":1842.53,"sma_120":1818.22},{"date":"2026-09-08","open":1849,"high":1978,"low":1794,"close":1977,"volume":72355,"rsi_14":62.81,"sma_20":1744.95,"sma_60":1840.73,"sma_120":1817.03},{"date":"2026-09-09","open":1947,"high":1976,"low":1881,"close":1974,"volume":158046,"rsi_14":65.46,"sma_20":1753.6,"sma_60":1842.02,"sma_120":1814.73},{"date":"2026-09-10","open":1900,"high":1974,"low":1887,"close":1973,"volume":54125,"rsi_14":75.87,"sma_20":1763.6,"sma_60":1843.22,"sma_120":1813.97},{"date":"2026-09-11","open":1943,"high":2075,"low":1903,"close":2075,"volume":336983,"rsi_14":87.44,"sma_20":1780.85,"sma_60":1846.33,"sma_120":1814.13},{"date":"2026-09-14","open":1990,"high":1990,"low":1801,"close":1817,"volume":130478,"rsi_14":61.68,"sma_20":1785.35,"sma_60":1848.1,"sma_120":1810.48},{"date":"2026-09-15","open":1800,"high":1899,"low":1752,"close":1833,"volume":24928,"rsi_14":64.11,"sma_20":1788.85,"sma_60":1849.2,"sma_120":1808.05},{"date":"2026-09-16","open":1858,"high":1950,"low":1766,"close":1865,"volume":75022,"rsi_14":65.01,"sma_20":1792.1,"sma_60":1847.95,"sma_120":1806.97},{"date":"2026-09-17","open":1880,"high":1949,"low":1827,"close":1861,"volume":62054,"rsi_14":62.15,"sma_20":1796.7,"sma_60":1849.05,"sma_120":1805.85},{"date":"2026-09-18","open":1831,"high":2000,"low":1802,"close":1826,"volume":30396,"rsi_14":56.72,"sma_20":1804.15,"sma_60":1843.07,"sma_120":1805.23},{"date":"2026-09-21","open":1840,"high":1840,"low":1775,"close":1804,"volume":24364,"rsi_14":50.0,"sma_20":1813.55,"sma_60":1837.13,"sma_120":1805.88},{"date":"2026-09-22","open":1800,"high":1827,"low":1710,"close":1787,"volume":46525,"rsi_14":51.97,"sma_20":1822.2,"sma_60":1832.83,"sma_120":1806.81},{"date":"2026-09-23","open":1775,"high":1830,"low":1717,"close":1763,"volume":104857,"rsi_14":44.38,"sma_20":1830.85,"sma_60":1828.3,"sma_120":1808.72},{"date":"2026-09-28","open":1830,"high":1929,"low":1760,"close":1904,"volume":109068,"rsi_14":54.33,"sma_20":1846.05,"sma_60":1826.28,"sma_120":1810.81},{"date":"2026-09-29","open":1892,"high":1931,"low":1829,"close":1887,"volume":38296,"rsi_14":52.38,"sma_20":1857.4,"sma_60":1824.4,"sma_120":1813.44},{"date":"2026-09-30","open":1921,"high":1921,"low":1585,"close":1620,"volume":784863,"rsi_14":30.99,"sma_20":1852.5,"sma_60":1821.12,"sma_120":1813.86},{"date":"2026-10-01","open":1610,"high":1699,"low":1560,"close":1637,"volume":66912,"rsi_14":32.32,"sma_20":1844.15,"sma_60":1817.77,"sma_120":1815.0},{"date":"2026-10-02","open":1644,"high":1684,"low":1600,"close":1628,"volume":47979,"rsi_14":32.05,"sma_20":1837.6,"sma_60":1815.07,"sma_120":1816.11},{"date":"2026-10-06","open":1660,"high":1668,"low":1503,"close":1527,"volume":306415,"rsi_14":21.46,"sma_20":1822.1,"sma_60":1810.72,"sma_120":1815.96},{"date":"2026-10-07","open":1550,"high":1559,"low":1409,"close":1435,"volume":135568,"rsi_14":25.94,"sma_20":1802.1,"sma_60":1804.18,"sma_120":1815.77},{"date":"2026-10-08","open":1447,"high":1543,"low":1423,"close":1515,"volume":104149,"rsi_14":31.47,"sma_20":1785.4,"sma_60":1799.92,"sma_120":1815.39},{"date":"2026-10-12","open":1520,"high":1604,"low":1460,"close":1490,"volume":44626,"rsi_14":27.97,"sma_20":1761.05,"sma_60":1792.48,"sma_120":1814.28},{"date":"2026-10-13","open":1469,"high":1587,"low":1403,"close":1498,"volume":14952,"rsi_14":28.77,"sma_20":1737.25,"sma_60":1780.45,"sma_120":1813.47},{"date":"2026-10-14","open":1421,"high":1540,"low":1414,"close":1425,"volume":17429,"rsi_14":27.55,"sma_20":1709.85,"sma_60":1768.95,"sma_120":1812.04},{"date":"2026-10-15","open":1450,"high":1450,"low":1364,"close":1430,"volume":26969,"rsi_14":28.65,"sma_20":1677.6,"sma_60":1757.2,"sma_120":1810.47},{"date":"2026-10-16","open":1379,"high":1494,"low":1379,"close":1455,"volume":41926,"rsi_14":31.22,"sma_20":1659.5,"sma_60":1735.45,"sma_120":1808.7},{"date":"2026-10-19","open":1433,"high":1677,"low":1401,"close":1560,"volume":112823,"rsi_14":39.48,"sma_20":1645.85,"sma_60":1728.8,"sma_120":1807.25},{"date":"2026-10-20","open":1510,"high":1598,"low":1423,"close":1510,"volume":90712,"rsi_14":27.46,"sma_20":1628.1,"sma_60":1724.8,"sma_120":1806.38},{"date":"2026-10-21","open":1492,"high":1600,"low":1459,"close":1494,"volume":17518,"rsi_14":27.49,"sma_20":1609.75,"sma_60":1720.33,"sma_120":1805.45},{"date":"2026-10-22","open":1425,"high":1499,"low":1403,"close":1455,"volume":16575,"rsi_14":37.21,"sma_20":1591.2,"sma_60":1717.23,"sma_120":1803.92},{"date":"2026-10-23","open":1408,"high":1470,"low":1354,"close":1470,"volume":29619,"rsi_14":37.01,"sma_20":1574.5,"sma_60":1715.77,"sma_120":1802.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.71,"ttm_eps":null,"close":3780.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":16.48,"ttm_eps":null,"close":10700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":45.88,"ttm_eps":null,"close":9000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":77.4,"ttm_eps":null,"close":8870.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.89,"ttm_eps":null,"close":5060.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.27,"ttm_eps":null,"close":3570.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.52,"ttm_eps":null,"close":1534.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":2025.0}],"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":"코아스","phase":"above-fold","symbol_resolved":true}