{"status":"ok","report":{"price_analysis":{"current":3545.0,"change_1d":-16.2,"change_7d":-13.1,"change_30d":46.5,"high_30d":4950.0,"low_30d":2200.0,"position_in_range":49.0,"support":2475.0,"resistance":4675.0},"summary":"아티스트스튜디오(200350)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 369.60억. 현재가 3,700원, 전일 대비 -12.5%, 30일 +46.5%. ROE -1.4%. 기술적 시그널: RSI 71(과매수), MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.03만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 369.60억. 매출 201.75억, 영업이익 -19.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-1.4,"eps":-68.0,"revenue":20175347449.0,"operating_income":-1939119202.0,"net_income":-4328595680.0,"market_cap":35412086225,"profit_margin":-21.45,"roa":-1.34,"operating_margin":-9.61,"gross_margin":3.69,"debt_ratio":0.046176256513615975,"total_assets":50927211361.0,"total_equity":48679379831.0,"total_debt":2247831530.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 70.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(419.58)가 시그널선(420.26)을 하회합니다(데드크로스). 현재가가 SMA20(3671)과 SMA60(2792) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2223~5119 (현재 위치 51%).","trend":"상승","grade":"D","comment":"상승 추세, RSI 71","rsi_14":70.73170731707317,"macd":419.5763105092078,"macd_signal":420.26191910240163,"sma_20":3671.25,"sma_60":2791.8333333333335,"bb_upper":5119.46225999506,"bb_lower":2223.0377400049397,"atr_14":430.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.03만, 기관 순매수 0.00. 30일 누적: 외국인 -3.84만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-10255.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-1056.0,"institution_net":0.0,"retail_net":1056.0},{"date":"2026-10-21","foreign_net":-1853.0,"institution_net":0.0,"retail_net":1853.0},{"date":"2026-10-20","foreign_net":-5951.0,"institution_net":0.0,"retail_net":5951.0},{"date":"2026-10-19","foreign_net":783.0,"institution_net":0.0,"retail_net":-783.0},{"date":"2026-10-16","foreign_net":-2178.0,"institution_net":0.0,"retail_net":2178.0},{"date":"2026-10-15","foreign_net":7774.0,"institution_net":0.0,"retail_net":-7774.0},{"date":"2026-10-14","foreign_net":-7805.0,"institution_net":0.0,"retail_net":7805.0},{"date":"2026-10-13","foreign_net":-6145.0,"institution_net":0.0,"retail_net":6145.0},{"date":"2026-10-12","foreign_net":7183.0,"institution_net":0.0,"retail_net":-7183.0},{"date":"2026-10-08","foreign_net":27986.0,"institution_net":-1.0,"retail_net":-27985.0},{"date":"2026-10-07","foreign_net":-20113.0,"institution_net":-22191.0,"retail_net":42304.0},{"date":"2026-10-06","foreign_net":20887.0,"institution_net":22191.0,"retail_net":-43078.0},{"date":"2026-10-02","foreign_net":2600.0,"institution_net":0.0,"retail_net":-2600.0},{"date":"2026-10-01","foreign_net":4179.0,"institution_net":0.0,"retail_net":-4179.0},{"date":"2026-09-30","foreign_net":-623.0,"institution_net":0.0,"retail_net":623.0},{"date":"2026-09-29","foreign_net":-3702.0,"institution_net":1.0,"retail_net":3701.0},{"date":"2026-09-28","foreign_net":17127.0,"institution_net":0.0,"retail_net":-17127.0},{"date":"2026-09-23","foreign_net":3920.0,"institution_net":-156.0,"retail_net":-3764.0},{"date":"2026-09-22","foreign_net":4613.0,"institution_net":-217.0,"retail_net":-4396.0},{"date":"2026-09-21","foreign_net":9176.0,"institution_net":373.0,"retail_net":-9549.0},{"date":"2026-09-18","foreign_net":-27015.0,"institution_net":0.0,"retail_net":27015.0},{"date":"2026-09-17","foreign_net":4882.0,"institution_net":-54.0,"retail_net":-4828.0},{"date":"2026-09-16","foreign_net":8808.0,"institution_net":54.0,"retail_net":-8862.0},{"date":"2026-09-15","foreign_net":-12262.0,"institution_net":0.0,"retail_net":12262.0},{"date":"2026-09-14","foreign_net":-17542.0,"institution_net":-12.0,"retail_net":17554.0},{"date":"2026-09-11","foreign_net":-53408.0,"institution_net":12.0,"retail_net":53396.0},{"date":"2026-09-10","foreign_net":-691.0,"institution_net":0.0,"retail_net":691.0},{"date":"2026-09-09","foreign_net":-1765.0,"institution_net":0.0,"retail_net":1765.0},{"date":"2026-09-08","foreign_net":3674.0,"institution_net":0.0,"retail_net":-3674.0},{"date":"2026-09-07","foreign_net":120.0,"institution_net":0.0,"retail_net":-120.0}],"periods":{"d1":{"foreign_net":-1056.0,"institution_net":0,"retail_net":1056.0},"d3":{"foreign_net":-8860.0,"institution_net":0,"retail_net":8860.0},"d7":{"foreign_net":-10286.0,"institution_net":0,"retail_net":10286.0},"d14":{"foreign_net":26291.0,"institution_net":-1.0,"retail_net":-26290.0},"d30":{"foreign_net":-38397.0,"institution_net":0.0,"retail_net":38397.0}}},"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 -68, PBR 0.76x) — 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 -68원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -59.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-59.8,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.5,"unit":"%","percentile":64,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-21.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":70.7,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":46.5,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 13.5x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":13.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.23,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-210.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.6,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -68, PBR 0.76x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -59.8%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-21.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 700% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 700% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.09,"pbr_5y_low":0.62,"pbr_5y_avg":2.55,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":2.84,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.84},{"quarter":"2024-Q3","per":null,"pbr":2.9},{"quarter":"2024-Q4","per":null,"pbr":4.09},{"quarter":"2025-Q1","per":null,"pbr":3.76},{"quarter":"2025-Q2","per":null,"pbr":3.33},{"quarter":"2025-Q3","per":null,"pbr":2.3},{"quarter":"2025-Q4","per":null,"pbr":1.72},{"quarter":"2026-Q1","per":null,"pbr":1.36},{"quarter":"2026-Q2","per":null,"pbr":0.62},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:33.439822+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.014008701412537928,"dividend_yield":null,"eps":-68.0,"revenue":10039700126.0,"operating_income":-376251964.0,"net_income":-681934897.0,"market_cap":null,"profit_margin":-0.06792383123416011,"operating_margin":-0.03747641456198609,"roa":-0.013390383623522434,"gross_margin":0.036932460267389465,"total_equity":48679379831.0,"total_assets":50927211361.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.12,"roe":-0.0037600640303593496,"dividend_yield":null,"eps":-18.57,"revenue":1255096164.0,"operating_income":-424982899.0,"net_income":-185601704.0,"market_cap":55500000000.0,"profit_margin":-0.14787847284026914,"operating_margin":-0.33860584646006453,"roa":-0.0033502067101594864,"gross_margin":0.23898469822747384,"total_equity":49361314728.0,"total_assets":55400075296.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.061288176148053444,"dividend_yield":null,"eps":-303.71,"revenue":3122056749.0,"operating_income":-603431401.0,"net_income":-3035903458.0,"market_cap":null,"profit_margin":-0.9724049567556403,"operating_margin":-0.19328008729927157,"roa":-0.0585757521615332,"gross_margin":0.03694109469244628,"total_equity":49534896432.0,"total_assets":51828672206.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00808116010015355,"dividend_yield":null,"eps":-42.53,"revenue":5758494410.0,"operating_income":-534452938.0,"net_income":-425155621.0,"market_cap":null,"profit_margin":-0.0738310382418171,"operating_margin":-0.0928112280654276,"roa":-0.007379696974443158,"gross_margin":0.023155905607625656,"total_equity":52610716250.0,"total_assets":57611528288.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.016908923420383304,"dividend_yield":null,"eps":-89.71,"revenue":3555918554.0,"operating_income":-1181305699.0,"net_income":-896779496.0,"market_cap":null,"profit_margin":-0.2521934859816252,"operating_margin":-0.33220831159677905,"roa":-0.015456911178047232,"gross_margin":-0.007385597729862966,"total_equity":53035871871.0,"total_assets":58018027384.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00632485752562438,"dividend_yield":null,"eps":-34.05,"revenue":2181930050.0,"operating_income":-688183262.0,"net_income":-340350089.0,"market_cap":null,"profit_margin":-0.1559857929451038,"operating_margin":-0.31540115687943343,"roa":-0.005751623757576105,"gross_margin":0.2537149781680673,"total_equity":53811502887.0,"total_assets":59174609353.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2575529369453206,"dividend_yield":null,"eps":-1395.25,"revenue":3709913491.0,"operating_income":-5982351693.0,"net_income":-13946968775.0,"market_cap":null,"profit_margin":-3.759378435328588,"operating_margin":-1.6125313184560184,"roa":-0.23531438746251773,"gross_margin":-0.90874168256987,"total_equity":54151852976.0,"total_assets":59269511420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004886401848895462,"dividend_yield":null,"eps":33.24,"revenue":8577275125.0,"operating_income":225578425.0,"net_income":332242194.0,"market_cap":null,"profit_margin":0.038735168122521896,"operating_margin":0.0262995440524592,"roa":0.004263616012139182,"gross_margin":0.1382288243901935,"total_equity":67993219607.0,"total_assets":77924980358.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013754329390678983,"dividend_yield":null,"eps":-93.1,"revenue":9584275941.0,"operating_income":-1058310093.0,"net_income":-930642462.0,"market_cap":null,"profit_margin":-0.09710096701398802,"operating_margin":-0.11042149657573178,"roa":-0.012527153523637749,"gross_margin":-0.036539849139971665,"total_equity":67661783833.0,"total_assets":74290018099.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0059497680667438295,"dividend_yield":null,"eps":-40.94,"revenue":5435327070.0,"operating_income":-506352788.0,"net_income":-409188356.0,"market_cap":null,"profit_margin":-0.07528311557523253,"operating_margin":-0.0931595801832768,"roa":-0.005409949452389212,"gross_margin":0.07109537697057115,"total_equity":68773833099.0,"total_assets":75636262335.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11563976716639804,"dividend_yield":null,"eps":-463.91,"revenue":7943005445.0,"operating_income":-5764523044.0,"net_income":-4637273883.0,"market_cap":null,"profit_margin":-0.58381854514768,"operating_margin":-0.7257357537918696,"roa":-0.0911784739162796,"gross_margin":-0.2957664836398712,"total_equity":40101030957.0,"total_assets":50859305753.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07239944450865149,"dividend_yield":null,"eps":-432.0,"revenue":5420490514.0,"operating_income":-2991973831.0,"net_income":-2796960915.0,"market_cap":null,"profit_margin":-0.5159977510847094,"operating_margin":-0.5519747379452752,"roa":-0.046650011101157386,"gross_margin":-0.3315244515895116,"total_equity":38632353245.0,"total_assets":59956275443.0}],"current_price":3545.0,"change_pct":-16.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16000.0},{"date":"2016-10-25","close":15500.0},{"date":"2016-10-26","close":15000.0},{"date":"2016-10-27","close":15000.0},{"date":"2016-10-28","close":15000.0},{"date":"2016-10-31","close":15550.0},{"date":"2016-11-01","close":15000.0},{"date":"2016-11-02","close":14550.0},{"date":"2016-11-03","close":14150.0},{"date":"2016-11-04","close":14500.0},{"date":"2016-11-07","close":14500.0},{"date":"2016-11-08","close":14500.0},{"date":"2016-11-09","close":14100.0},{"date":"2016-11-10","close":14550.0},{"date":"2016-11-11","close":15400.0},{"date":"2016-11-14","close":14800.0},{"date":"2016-11-15","close":14400.0},{"date":"2016-11-16","close":14400.0},{"date":"2016-11-17","close":14000.0},{"date":"2016-11-18","close":13650.0},{"date":"2016-11-21","close":13900.0},{"date":"2016-11-22","close":13550.0},{"date":"2016-11-23","close":13200.0},{"date":"2016-11-24","close":12850.0},{"date":"2016-11-25","close":12500.0},{"date":"2016-11-28","close":12500.0},{"date":"2016-11-29","close":13000.0},{"date":"2016-11-30","close":14000.0},{"date":"2016-12-01","close":13650.0},{"date":"2016-12-02","close":13650.0},{"date":"2016-12-05","close":13300.0},{"date":"2016-12-06","close":12000.0},{"date":"2016-12-07","close":13000.0},{"date":"2016-12-08","close":12650.0},{"date":"2016-12-09","close":14000.0},{"date":"2016-12-12","close":15000.0},{"date":"2016-12-13","close":15500.0},{"date":"2016-12-14","close":14900.0},{"date":"2016-12-15","close":13800.0},{"date":"2016-12-16","close":12950.0},{"date":"2016-12-19","close":12950.0},{"date":"2016-12-20","close":11400.0},{"date":"2016-12-21","close":11250.0},{"date":"2016-12-22","close":10000.0},{"date":"2016-12-23","close":8510.0},{"date":"2016-12-26","close":8750.0},{"date":"2016-12-27","close":9900.0},{"date":"2016-12-28","close":8460.0},{"date":"2016-12-29","close":9690.0},{"date":"2017-01-02","close":9410.0},{"date":"2017-01-03","close":9410.0},{"date":"2017-01-04","close":9140.0},{"date":"2017-01-05","close":8010.0},{"date":"2017-01-06","close":6970.0},{"date":"2017-01-09","close":7000.0},{"date":"2017-01-10","close":8050.0},{"date":"2017-01-11","close":9250.0},{"date":"2017-01-12","close":10500.0},{"date":"2017-01-13","close":8950.0},{"date":"2017-01-16","close":10250.0},{"date":"2017-01-17","close":9900.0},{"date":"2017-01-18","close":9900.0},{"date":"2017-01-19","close":8500.0},{"date":"2017-01-20","close":7550.0},{"date":"2017-01-23","close":7550.0},{"date":"2017-01-24","close":6550.0},{"date":"2017-01-25","close":6000.0},{"date":"2017-01-26","close":5350.0},{"date":"2017-01-31","close":5310.0},{"date":"2017-02-01","close":5900.0},{"date":"2017-02-02","close":6000.0},{"date":"2017-02-03","close":6600.0},{"date":"2017-02-06","close":7500.0},{"date":"2017-02-07","close":8300.0},{"date":"2017-02-08","close":7650.0},{"date":"2017-02-09","close":7600.0},{"date":"2017-02-10","close":7600.0},{"date":"2017-02-13","close":7400.0},{"date":"2017-02-14","close":8000.0},{"date":"2017-02-15","close":7300.0},{"date":"2017-02-16","close":7300.0},{"date":"2017-02-17","close":7500.0},{"date":"2017-02-20","close":7500.0},{"date":"2017-02-21","close":7500.0},{"date":"2017-02-22","close":7500.0},{"date":"2017-02-23","close":7500.0},{"date":"2017-02-24","close":7500.0},{"date":"2017-02-27","close":7500.0},{"date":"2017-02-28","close":7290.0},{"date":"2017-03-02","close":7090.0},{"date":"2017-03-03","close":6890.0},{"date":"2017-03-06","close":7790.0},{"date":"2017-03-07","close":7680.0},{"date":"2017-03-08","close":6530.0},{"date":"2017-03-09","close":6720.0},{"date":"2017-03-10","close":7720.0},{"date":"2017-03-13","close":7690.0},{"date":"2017-03-14","close":7000.0},{"date":"2017-03-15","close":7000.0},{"date":"2017-03-16","close":6000.0},{"date":"2017-03-17","close":6700.0},{"date":"2017-03-20","close":6100.0},{"date":"2017-03-21","close":6100.0},{"date":"2017-03-22","close":6100.0},{"date":"2017-03-23","close":6200.0},{"date":"2017-03-24","close":6500.0},{"date":"2017-03-27","close":6050.0},{"date":"2017-03-28","close":6000.0},{"date":"2017-03-29","close":6100.0},{"date":"2017-03-30","close":6100.0},{"date":"2017-03-31","close":6300.0},{"date":"2017-04-03","close":6100.0},{"date":"2017-04-04","close":7000.0},{"date":"2017-04-05","close":7000.0},{"date":"2017-04-06","close":6990.0},{"date":"2017-04-07","close":7180.0},{"date":"2017-04-10","close":7170.0},{"date":"2017-04-11","close":6960.0},{"date":"2017-04-12","close":6960.0},{"date":"2017-04-13","close":6960.0},{"date":"2017-04-14","close":6300.0},{"date":"2017-04-17","close":6990.0},{"date":"2017-04-18","close":6200.0},{"date":"2017-04-19","close":6600.0},{"date":"2017-04-20","close":6000.0},{"date":"2017-04-21","close":5360.0},{"date":"2017-04-24","close":5120.0},{"date":"2017-04-25","close":5880.0},{"date":"2017-04-26","close":5980.0},{"date":"2017-04-27","close":6870.0},{"date":"2017-04-28","close":5850.0},{"date":"2017-05-02","close":5850.0},{"date":"2017-05-04","close":5350.0},{"date":"2017-05-08","close":5350.0},{"date":"2017-05-10","close":5800.0},{"date":"2017-05-11","close":5100.0},{"date":"2017-05-12","close":4975.0},{"date":"2017-05-15","close":5670.0},{"date":"2017-05-16","close":5200.0},{"date":"2017-05-17","close":4920.0},{"date":"2017-05-18","close":4920.0},{"date":"2017-05-19","close":5400.0},{"date":"2017-05-22","close":5500.0},{"date":"2017-05-23","close":5900.0},{"date":"2017-05-24","close":5950.0},{"date":"2017-05-25","close":6110.0},{"date":"2017-05-26","close":6980.0},{"date":"2017-05-29","close":6400.0},{"date":"2017-05-30","close":6550.0},{"date":"2017-05-31","close":6190.0},{"date":"2017-06-01","close":5270.0},{"date":"2017-06-02","close":5380.0},{"date":"2017-06-05","close":5000.0},{"date":"2017-06-07","close":4860.0},{"date":"2017-06-08","close":4135.0},{"date":"2017-06-09","close":4500.0},{"date":"2017-06-12","close":4695.0},{"date":"2017-06-13","close":4500.0},{"date":"2017-06-14","close":4500.0},{"date":"2017-06-15","close":4365.0},{"date":"2017-06-16","close":4495.0},{"date":"2017-06-19","close":4495.0},{"date":"2017-06-20","close":5120.0},{"date":"2017-06-21","close":5490.0},{"date":"2017-06-22","close":4990.0},{"date":"2017-06-23","close":5000.0},{"date":"2017-06-26","close":5200.0},{"date":"2017-06-27","close":5350.0},{"date":"2017-06-28","close":5500.0},{"date":"2017-06-29","close":5500.0},{"date":"2017-06-30","close":5340.0},{"date":"2017-07-03","close":4800.0},{"date":"2017-07-04","close":4790.0},{"date":"2017-07-05","close":4650.0},{"date":"2017-07-06","close":4990.0},{"date":"2017-07-07","close":4800.0},{"date":"2017-07-10","close":4310.0},{"date":"2017-07-11","close":4010.0},{"date":"2017-07-12","close":3950.0},{"date":"2017-07-13","close":4260.0},{"date":"2017-07-14","close":4010.0},{"date":"2017-07-17","close":4400.0},{"date":"2017-07-18","close":4400.0},{"date":"2017-07-19","close":4990.0},{"date":"2017-07-20","close":4990.0},{"date":"2017-07-21","close":5000.0},{"date":"2017-07-24","close":5000.0},{"date":"2017-07-25","close":5000.0},{"date":"2017-07-26","close":4845.0},{"date":"2017-07-27","close":4705.0},{"date":"2017-07-28","close":5410.0},{"date":"2017-07-31","close":5190.0},{"date":"2017-08-01","close":4900.0},{"date":"2017-08-02","close":4795.0},{"date":"2017-08-03","close":5190.0},{"date":"2017-08-04","close":5450.0},{"date":"2017-08-07","close":5250.0},{"date":"2017-08-08","close":5700.0},{"date":"2017-08-09","close":4850.0},{"date":"2017-08-10","close":4710.0},{"date":"2017-08-11","close":5190.0},{"date":"2017-08-14","close":5000.0},{"date":"2017-08-16","close":4260.0},{"date":"2017-08-17","close":4020.0},{"date":"2017-08-18","close":3625.0},{"date":"2017-08-21","close":4165.0},{"date":"2017-08-22","close":4780.0},{"date":"2017-08-23","close":4500.0},{"date":"2017-08-24","close":3880.0},{"date":"2017-08-25","close":4455.0},{"date":"2017-08-28","close":4990.0},{"date":"2017-08-29","close":4975.0},{"date":"2017-08-30","close":4495.0},{"date":"2017-08-31","close":4360.0},{"date":"2017-09-01","close":4310.0},{"date":"2017-09-04","close":3670.0},{"date":"2017-09-05","close":3510.0},{"date":"2017-09-06","close":4035.0},{"date":"2017-09-07","close":4300.0},{"date":"2017-09-08","close":4495.0},{"date":"2017-09-11","close":4800.0},{"date":"2017-09-12","close":4600.0},{"date":"2017-09-13","close":5290.0},{"date":"2017-09-14","close":4500.0},{"date":"2017-09-15","close":4600.0},{"date":"2017-09-18","close":4575.0},{"date":"2017-09-19","close":4400.0},{"date":"2017-09-20","close":4530.0},{"date":"2017-09-21","close":4590.0},{"date":"2017-09-22","close":4595.0},{"date":"2017-09-25","close":4650.0},{"date":"2017-09-26","close":4485.0},{"date":"2017-09-27","close":4570.0},{"date":"2017-09-28","close":4595.0},{"date":"2017-09-29","close":5270.0},{"date":"2017-10-10","close":4480.0},{"date":"2017-10-11","close":4795.0},{"date":"2017-10-12","close":4595.0},{"date":"2017-10-13","close":4580.0},{"date":"2017-10-16","close":4535.0},{"date":"2017-10-17","close":3910.0},{"date":"2017-10-18","close":3420.0},{"date":"2017-10-19","close":3450.0},{"date":"2017-10-20","close":3965.0},{"date":"2017-10-23","close":3375.0},{"date":"2017-10-24","close":3015.0},{"date":"2017-10-25","close":3465.0},{"date":"2017-10-26","close":3120.0},{"date":"2017-10-27","close":3585.0},{"date":"2017-10-30","close":4000.0},{"date":"2017-10-31","close":4370.0},{"date":"2017-11-01","close":4990.0},{"date":"2017-11-02","close":5720.0},{"date":"2017-11-03","close":6560.0},{"date":"2017-11-06","close":5580.0},{"date":"2017-11-07","close":4750.0},{"date":"2017-11-08","close":4040.0},{"date":"2017-11-09","close":4155.0},{"date":"2017-11-10","close":4100.0},{"date":"2017-11-13","close":4000.0},{"date":"2017-11-14","close":3900.0},{"date":"2017-11-15","close":3315.0},{"date":"2017-11-16","close":3700.0},{"date":"2017-11-17","close":3490.0},{"date":"2017-11-20","close":3490.0},{"date":"2017-11-21","close":4010.0},{"date":"2017-11-22","close":4610.0},{"date":"2017-11-23","close":5190.0},{"date":"2017-11-24","close":4420.0},{"date":"2017-11-27","close":4590.0},{"date":"2017-11-28","close":3905.0},{"date":"2017-11-29","close":4100.0},{"date":"2017-11-30","close":3895.0},{"date":"2017-12-01","close":3795.0},{"date":"2017-12-04","close":3265.0},{"date":"2017-12-05","close":3495.0},{"date":"2017-12-06","close":3400.0},{"date":"2017-12-07","close":3495.0},{"date":"2017-12-08","close":3005.0},{"date":"2017-12-11","close":3455.0},{"date":"2017-12-12","close":3895.0},{"date":"2017-12-13","close":3900.0},{"date":"2017-12-14","close":3850.0},{"date":"2017-12-15","close":4300.0},{"date":"2017-12-18","close":4945.0},{"date":"2017-12-19","close":5390.0},{"date":"2017-12-20","close":5300.0},{"date":"2017-12-21","close":5450.0},{"date":"2017-12-22","close":6220.0},{"date":"2017-12-26","close":5290.0},{"date":"2017-12-27","close":5930.0},{"date":"2017-12-28","close":5900.0},{"date":"2018-01-02","close":5880.0},{"date":"2018-01-03","close":5880.0},{"date":"2018-01-04","close":5880.0},{"date":"2018-01-05","close":5930.0},{"date":"2018-01-08","close":5930.0},{"date":"2018-01-09","close":6000.0},{"date":"2018-01-10","close":6000.0},{"date":"2018-01-11","close":5960.0},{"date":"2018-01-12","close":5700.0},{"date":"2018-01-15","close":5400.0},{"date":"2018-01-16","close":5300.0},{"date":"2018-01-17","close":5790.0},{"date":"2018-01-18","close":4930.0},{"date":"2018-01-19","close":5000.0},{"date":"2018-01-22","close":4300.0},{"date":"2018-01-23","close":4300.0},{"date":"2018-01-24","close":4300.0},{"date":"2018-01-25","close":4300.0},{"date":"2018-01-26","close":4000.0},{"date":"2018-01-29","close":3610.0},{"date":"2018-01-30","close":3610.0},{"date":"2018-01-31","close":4080.0},{"date":"2018-02-01","close":3795.0},{"date":"2018-02-02","close":3890.0},{"date":"2018-02-05","close":3325.0},{"date":"2018-02-06","close":3600.0},{"date":"2018-02-07","close":3700.0},{"date":"2018-02-08","close":3520.0},{"date":"2018-02-09","close":3510.0},{"date":"2018-02-12","close":3450.0},{"date":"2018-02-13","close":3430.0},{"date":"2018-02-14","close":3690.0},{"date":"2018-02-19","close":3420.0},{"date":"2018-02-20","close":3600.0},{"date":"2018-02-21","close":3610.0},{"date":"2018-02-22","close":3615.0},{"date":"2018-02-23","close":3800.0},{"date":"2018-02-26","close":3620.0},{"date":"2018-02-27","close":3800.0},{"date":"2018-02-28","close":3750.0},{"date":"2018-03-02","close":4100.0},{"date":"2018-03-05","close":4200.0},{"date":"2018-03-06","close":4300.0},{"date":"2018-03-07","close":4300.0},{"date":"2018-03-08","close":4300.0},{"date":"2018-03-09","close":4175.0},{"date":"2018-03-12","close":4195.0},{"date":"2018-03-13","close":4080.0},{"date":"2018-03-14","close":4600.0},{"date":"2018-03-15","close":4600.0},{"date":"2018-03-16","close":4100.0},{"date":"2018-03-19","close":3980.0},{"date":"2018-03-20","close":3980.0},{"date":"2018-03-21","close":3980.0},{"date":"2018-03-22","close":3700.0},{"date":"2018-03-23","close":3700.0},{"date":"2018-03-26","close":3795.0},{"date":"2018-03-27","close":3700.0},{"date":"2018-03-28","close":3600.0},{"date":"2018-03-29","close":3600.0},{"date":"2018-03-30","close":3635.0},{"date":"2018-04-02","close":3635.0},{"date":"2018-04-03","close":3660.0},{"date":"2018-04-04","close":3600.0},{"date":"2018-04-05","close":3600.0},{"date":"2018-04-06","close":3600.0},{"date":"2018-04-09","close":3500.0},{"date":"2018-04-10","close":3500.0},{"date":"2018-04-11","close":3500.0},{"date":"2018-04-12","close":3500.0},{"date":"2018-04-13","close":3500.0},{"date":"2018-04-16","close":3500.0},{"date":"2018-04-17","close":3500.0},{"date":"2018-04-18","close":3500.0},{"date":"2018-04-19","close":3500.0},{"date":"2018-04-20","close":3500.0},{"date":"2018-04-23","close":3395.0},{"date":"2018-04-24","close":3395.0},{"date":"2018-04-25","close":3395.0},{"date":"2018-04-26","close":3300.0},{"date":"2018-04-27","close":3300.0},{"date":"2018-04-30","close":3300.0},{"date":"2018-05-02","close":3385.0},{"date":"2018-05-03","close":3385.0},{"date":"2018-05-04","close":3200.0},{"date":"2018-05-08","close":3100.0},{"date":"2018-05-09","close":3100.0},{"date":"2018-05-10","close":2800.0},{"date":"2018-05-11","close":3100.0},{"date":"2018-05-14","close":3100.0},{"date":"2018-05-15","close":2900.0},{"date":"2018-05-16","close":2820.0},{"date":"2018-05-17","close":2605.0},{"date":"2018-05-18","close":2610.0},{"date":"2018-05-21","close":2610.0},{"date":"2018-05-23","close":2600.0},{"date":"2018-05-24","close":2980.0},{"date":"2018-05-25","close":2715.0},{"date":"2018-05-28","close":2400.0},{"date":"2018-05-29","close":2625.0},{"date":"2018-05-30","close":2600.0},{"date":"2018-05-31","close":2795.0},{"date":"2018-06-01","close":2560.0},{"date":"2018-06-04","close":2800.0},{"date":"2018-06-05","close":2880.0},{"date":"2018-06-07","close":2900.0},{"date":"2018-06-08","close":2820.0},{"date":"2018-06-11","close":2865.0},{"date":"2018-06-12","close":2785.0},{"date":"2018-06-14","close":2865.0},{"date":"2018-06-15","close":2865.0},{"date":"2018-06-18","close":2600.0},{"date":"2018-06-19","close":2850.0},{"date":"2018-06-20","close":2900.0},{"date":"2018-06-21","close":2820.0},{"date":"2018-06-22","close":2810.0},{"date":"2018-06-25","close":2725.0},{"date":"2018-06-26","close":2800.0},{"date":"2018-06-27","close":2700.0},{"date":"2018-06-28","close":2700.0},{"date":"2018-06-29","close":2900.0},{"date":"2018-07-02","close":2820.0},{"date":"2018-07-03","close":2800.0},{"date":"2018-07-04","close":2800.0},{"date":"2018-07-05","close":2750.0},{"date":"2018-07-06","close":2670.0},{"date":"2018-07-09","close":2670.0},{"date":"2018-07-10","close":2670.0},{"date":"2018-07-11","close":2670.0},{"date":"2018-07-12","close":2670.0},{"date":"2018-07-13","close":2670.0},{"date":"2018-07-16","close":2670.0},{"date":"2018-07-17","close":2670.0},{"date":"2018-07-18","close":2895.0},{"date":"2018-07-19","close":2895.0},{"date":"2018-07-20","close":2895.0},{"date":"2018-07-23","close":2895.0},{"date":"2018-07-24","close":2895.0},{"date":"2018-07-25","close":2895.0},{"date":"2018-07-26","close":2895.0},{"date":"2018-07-27","close":2895.0},{"date":"2018-07-30","close":2700.0},{"date":"2018-07-31","close":2795.0},{"date":"2018-08-01","close":2795.0},{"date":"2018-08-02","close":2795.0},{"date":"2018-08-03","close":2700.0},{"date":"2018-08-06","close":2700.0},{"date":"2018-08-07","close":2600.0},{"date":"2018-08-08","close":2690.0},{"date":"2018-08-09","close":2415.0},{"date":"2018-08-10","close":2415.0},{"date":"2018-08-13","close":2415.0},{"date":"2018-08-14","close":2415.0},{"date":"2018-08-16","close":2415.0},{"date":"2018-08-17","close":2415.0},{"date":"2018-08-20","close":2415.0},{"date":"2018-08-21","close":2415.0},{"date":"2018-08-22","close":2415.0},{"date":"2018-08-23","close":2415.0},{"date":"2018-08-24","close":2695.0},{"date":"2018-08-27","close":2695.0},{"date":"2018-08-28","close":2695.0},{"date":"2018-08-29","close":2695.0},{"date":"2018-08-30","close":2695.0},{"date":"2018-08-31","close":2590.0},{"date":"2018-09-03","close":2590.0},{"date":"2018-09-04","close":2495.0},{"date":"2018-09-05","close":2495.0},{"date":"2018-09-06","close":2490.0},{"date":"2018-09-07","close":2490.0},{"date":"2018-09-10","close":2490.0},{"date":"2018-09-11","close":2305.0},{"date":"2018-09-12","close":2305.0},{"date":"2018-09-13","close":2305.0},{"date":"2018-09-14","close":2305.0},{"date":"2018-09-17","close":2305.0},{"date":"2018-09-18","close":2305.0},{"date":"2018-09-19","close":2305.0},{"date":"2018-09-20","close":2795.0},{"date":"2018-09-21","close":2795.0},{"date":"2018-09-27","close":2795.0},{"date":"2018-09-28","close":2690.0},{"date":"2018-10-01","close":2455.0},{"date":"2018-10-02","close":2455.0},{"date":"2018-10-04","close":2445.0},{"date":"2018-10-05","close":2445.0},{"date":"2018-10-08","close":2595.0},{"date":"2018-10-10","close":2595.0},{"date":"2018-10-11","close":2395.0},{"date":"2018-10-12","close":2395.0},{"date":"2018-10-15","close":2500.0},{"date":"2018-10-16","close":2500.0},{"date":"2018-10-17","close":2500.0},{"date":"2018-10-18","close":2500.0},{"date":"2018-10-19","close":2500.0},{"date":"2018-10-22","close":2500.0},{"date":"2018-10-23","close":2500.0},{"date":"2018-10-24","close":2445.0},{"date":"2018-10-25","close":2370.0},{"date":"2018-10-26","close":2245.0},{"date":"2018-10-29","close":1910.0},{"date":"2018-10-30","close":2085.0},{"date":"2018-10-31","close":2085.0},{"date":"2018-11-01","close":2085.0},{"date":"2018-11-02","close":2000.0},{"date":"2018-11-05","close":2000.0},{"date":"2018-11-06","close":1985.0},{"date":"2018-11-07","close":1690.0},{"date":"2018-11-08","close":1440.0},{"date":"2018-11-09","close":1400.0},{"date":"2018-11-12","close":1450.0},{"date":"2018-11-13","close":1495.0},{"date":"2018-11-14","close":1490.0},{"date":"2018-11-15","close":1270.0},{"date":"2018-11-16","close":1410.0},{"date":"2018-11-19","close":1575.0},{"date":"2018-11-20","close":1700.0},{"date":"2018-11-21","close":1700.0},{"date":"2018-11-22","close":1425.0},{"date":"2018-11-23","close":1305.0},{"date":"2018-11-26","close":1440.0},{"date":"2018-11-27","close":1300.0},{"date":"2018-11-28","close":1475.0},{"date":"2018-11-29","close":1475.0},{"date":"2018-11-30","close":1475.0},{"date":"2018-12-03","close":1575.0},{"date":"2018-12-04","close":1575.0},{"date":"2018-12-05","close":1585.0},{"date":"2018-12-06","close":1485.0},{"date":"2018-12-07","close":1500.0},{"date":"2018-12-10","close":1500.0},{"date":"2018-12-11","close":1365.0},{"date":"2018-12-12","close":1400.0},{"date":"2018-12-13","close":1490.0},{"date":"2018-12-14","close":1490.0},{"date":"2018-12-17","close":1445.0},{"date":"2018-12-18","close":1450.0},{"date":"2018-12-19","close":1445.0},{"date":"2018-12-20","close":1445.0},{"date":"2018-12-21","close":1255.0},{"date":"2018-12-24","close":1255.0},{"date":"2018-12-26","close":1100.0},{"date":"2018-12-27","close":1245.0},{"date":"2018-12-28","close":1075.0},{"date":"2019-01-02","close":1200.0},{"date":"2019-01-03","close":1140.0},{"date":"2019-01-04","close":1060.0},{"date":"2019-01-07","close":1140.0},{"date":"2019-01-08","close":1190.0},{"date":"2019-01-09","close":1080.0},{"date":"2019-01-10","close":1240.0},{"date":"2019-01-11","close":1240.0},{"date":"2019-01-14","close":1550.0},{"date":"2019-01-15","close":1550.0},{"date":"2019-01-16","close":1890.0},{"date":"2019-01-17","close":1790.0},{"date":"2019-01-18","close":1530.0},{"date":"2019-01-21","close":1530.0},{"date":"2019-01-22","close":1410.0},{"date":"2019-01-23","close":1410.0},{"date":"2019-01-24","close":1700.0},{"date":"2019-01-25","close":1700.0},{"date":"2019-01-28","close":1800.0},{"date":"2019-01-29","close":1800.0},{"date":"2019-01-30","close":1900.0},{"date":"2019-01-31","close":1620.0},{"date":"2019-02-01","close":1620.0},{"date":"2019-02-07","close":1620.0},{"date":"2019-02-08","close":1620.0},{"date":"2019-02-11","close":1620.0},{"date":"2019-02-12","close":1650.0},{"date":"2019-02-13","close":1475.0},{"date":"2019-02-14","close":1260.0},{"date":"2019-02-15","close":1220.0},{"date":"2019-02-18","close":1220.0},{"date":"2019-02-19","close":1395.0},{"date":"2019-02-20","close":1345.0},{"date":"2019-02-21","close":1150.0},{"date":"2019-02-22","close":1295.0},{"date":"2019-02-25","close":1485.0},{"date":"2019-02-26","close":1485.0},{"date":"2019-02-27","close":1445.0},{"date":"2019-02-28","close":1525.0},{"date":"2019-03-04","close":1600.0},{"date":"2019-03-05","close":1480.0},{"date":"2019-03-06","close":1400.0},{"date":"2019-03-07","close":1400.0},{"date":"2019-03-08","close":1430.0},{"date":"2019-03-11","close":1590.0},{"date":"2019-03-12","close":1590.0},{"date":"2019-03-13","close":1390.0},{"date":"2019-03-14","close":1300.0},{"date":"2019-03-15","close":1490.0},{"date":"2019-03-18","close":1310.0},{"date":"2019-03-19","close":1215.0},{"date":"2019-03-20","close":1335.0},{"date":"2019-03-21","close":1530.0},{"date":"2019-03-22","close":1700.0},{"date":"2019-03-25","close":1700.0},{"date":"2019-03-26","close":1800.0},{"date":"2019-03-27","close":1935.0},{"date":"2019-03-28","close":2200.0},{"date":"2019-03-29","close":2100.0},{"date":"2019-04-01","close":2400.0},{"date":"2019-04-02","close":2400.0},{"date":"2019-04-03","close":2500.0},{"date":"2019-04-04","close":2400.0},{"date":"2019-04-05","close":2600.0},{"date":"2019-04-08","close":2900.0},{"date":"2019-04-09","close":2895.0},{"date":"2019-04-10","close":2800.0},{"date":"2019-04-11","close":2600.0},{"date":"2019-04-12","close":2770.0},{"date":"2019-04-15","close":2400.0},{"date":"2019-04-16","close":2200.0},{"date":"2019-04-17","close":2150.0},{"date":"2019-04-18","close":2110.0},{"date":"2019-04-19","close":2100.0},{"date":"2019-04-22","close":2400.0},{"date":"2019-04-23","close":2400.0},{"date":"2019-04-24","close":2600.0},{"date":"2019-04-25","close":2400.0},{"date":"2019-04-26","close":2400.0},{"date":"2019-04-29","close":2760.0},{"date":"2019-04-30","close":3170.0},{"date":"2019-05-02","close":3300.0},{"date":"2019-05-03","close":2950.0},{"date":"2019-05-07","close":3100.0},{"date":"2019-05-08","close":3100.0},{"date":"2019-05-09","close":3100.0},{"date":"2019-05-10","close":3100.0},{"date":"2019-05-13","close":3100.0},{"date":"2019-05-14","close":3100.0},{"date":"2019-05-15","close":3080.0},{"date":"2019-05-16","close":2890.0},{"date":"2019-05-17","close":2700.0},{"date":"2019-05-20","close":2780.0},{"date":"2019-05-21","close":2900.0},{"date":"2019-05-22","close":2995.0},{"date":"2019-05-23","close":2925.0},{"date":"2019-05-24","close":2880.0},{"date":"2019-05-27","close":2900.0},{"date":"2019-05-28","close":2800.0},{"date":"2019-05-29","close":2800.0},{"date":"2019-05-30","close":2710.0},{"date":"2019-05-31","close":2995.0},{"date":"2019-06-03","close":2995.0},{"date":"2019-06-04","close":3000.0},{"date":"2019-06-05","close":3000.0},{"date":"2019-06-07","close":2910.0},{"date":"2019-06-10","close":3000.0},{"date":"2019-06-11","close":3000.0},{"date":"2019-06-12","close":3000.0},{"date":"2019-06-13","close":3200.0},{"date":"2019-06-14","close":3200.0},{"date":"2019-06-17","close":3300.0},{"date":"2019-06-18","close":3500.0},{"date":"2019-06-19","close":4000.0},{"date":"2019-06-20","close":4600.0},{"date":"2019-06-21","close":4400.0},{"date":"2019-06-24","close":4480.0},{"date":"2019-06-25","close":4490.0},{"date":"2019-06-26","close":4500.0},{"date":"2019-06-27","close":4480.0},{"date":"2019-06-28","close":4200.0},{"date":"2019-07-01","close":4100.0},{"date":"2019-07-02","close":4100.0},{"date":"2019-07-03","close":4100.0},{"date":"2019-07-04","close":4100.0},{"date":"2019-07-05","close":4500.0},{"date":"2019-07-08","close":4800.0},{"date":"2019-07-09","close":4790.0},{"date":"2019-07-10","close":4750.0},{"date":"2019-07-11","close":4970.0},{"date":"2019-07-12","close":5200.0},{"date":"2019-07-15","close":5250.0},{"date":"2019-07-16","close":5350.0},{"date":"2019-07-17","close":5200.0},{"date":"2019-07-18","close":5000.0},{"date":"2019-07-19","close":5000.0},{"date":"2019-07-22","close":5090.0},{"date":"2019-07-23","close":5100.0},{"date":"2019-07-24","close":5000.0},{"date":"2019-07-25","close":4880.0},{"date":"2019-07-26","close":4500.0},{"date":"2019-07-29","close":4200.0},{"date":"2019-07-30","close":4040.0},{"date":"2019-07-31","close":3800.0},{"date":"2019-08-01","close":3600.0},{"date":"2019-08-02","close":4000.0},{"date":"2019-08-05","close":4000.0},{"date":"2019-08-06","close":4050.0},{"date":"2019-08-07","close":4300.0},{"date":"2019-08-08","close":4500.0},{"date":"2019-08-09","close":4500.0},{"date":"2019-08-12","close":4500.0},{"date":"2019-08-13","close":4500.0},{"date":"2019-08-14","close":4495.0},{"date":"2019-08-16","close":4495.0},{"date":"2019-08-19","close":4300.0},{"date":"2019-08-20","close":4400.0},{"date":"2019-08-21","close":4500.0},{"date":"2019-08-22","close":4495.0},{"date":"2019-08-23","close":4500.0},{"date":"2019-08-26","close":4390.0},{"date":"2019-08-27","close":4600.0},{"date":"2019-08-28","close":4780.0},{"date":"2019-08-29","close":4900.0},{"date":"2019-08-30","close":4700.0},{"date":"2019-09-02","close":4600.0},{"date":"2019-09-03","close":4400.0},{"date":"2019-09-04","close":4500.0},{"date":"2019-09-05","close":4300.0},{"date":"2019-09-06","close":4180.0},{"date":"2019-09-09","close":4600.0},{"date":"2019-09-10","close":4500.0},{"date":"2019-09-11","close":4390.0},{"date":"2019-09-16","close":4345.0},{"date":"2019-09-17","close":4000.0},{"date":"2019-09-18","close":4235.0},{"date":"2019-09-19","close":4230.0},{"date":"2019-09-20","close":4300.0},{"date":"2019-09-23","close":4300.0},{"date":"2019-09-24","close":4100.0},{"date":"2019-09-25","close":4220.0},{"date":"2019-09-26","close":3600.0},{"date":"2019-09-27","close":3800.0},{"date":"2019-09-30","close":3600.0},{"date":"2019-10-01","close":3550.0},{"date":"2019-10-02","close":3400.0},{"date":"2019-10-04","close":3395.0},{"date":"2019-10-07","close":3390.0},{"date":"2019-10-08","close":3390.0},{"date":"2019-10-10","close":3315.0},{"date":"2019-10-11","close":3395.0},{"date":"2019-10-14","close":3300.0},{"date":"2019-10-15","close":3390.0},{"date":"2019-10-16","close":3280.0},{"date":"2019-10-17","close":3275.0},{"date":"2019-10-18","close":3350.0},{"date":"2019-10-21","close":3390.0},{"date":"2019-10-22","close":3390.0},{"date":"2019-10-23","close":3390.0},{"date":"2019-10-24","close":3850.0},{"date":"2019-10-25","close":3500.0},{"date":"2019-10-28","close":3500.0},{"date":"2019-10-29","close":3600.0},{"date":"2019-10-30","close":3790.0},{"date":"2019-10-31","close":3510.0},{"date":"2019-11-01","close":3900.0},{"date":"2019-11-04","close":3995.0},{"date":"2019-11-05","close":4000.0},{"date":"2019-11-06","close":3830.0},{"date":"2019-11-07","close":4000.0},{"date":"2019-11-08","close":4600.0},{"date":"2019-11-11","close":3995.0},{"date":"2019-11-12","close":4590.0},{"date":"2019-11-13","close":4650.0},{"date":"2019-11-14","close":4400.0},{"date":"2019-11-15","close":4400.0},{"date":"2019-11-18","close":4700.0},{"date":"2019-11-19","close":4500.0},{"date":"2019-11-20","close":4785.0},{"date":"2019-11-21","close":4785.0},{"date":"2019-11-22","close":5000.0},{"date":"2019-11-25","close":4925.0},{"date":"2019-11-26","close":4785.0},{"date":"2019-11-27","close":4800.0},{"date":"2019-11-28","close":4800.0},{"date":"2019-11-29","close":4865.0},{"date":"2019-12-02","close":4900.0},{"date":"2019-12-03","close":4895.0},{"date":"2019-12-04","close":4850.0},{"date":"2019-12-05","close":4850.0},{"date":"2019-12-06","close":4500.0},{"date":"2019-12-09","close":4590.0},{"date":"2019-12-10","close":4695.0},{"date":"2019-12-11","close":4690.0},{"date":"2019-12-12","close":4500.0},{"date":"2019-12-13","close":4490.0},{"date":"2019-12-16","close":4800.0},{"date":"2019-12-17","close":5450.0},{"date":"2019-12-18","close":6000.0},{"date":"2019-12-19","close":6790.0},{"date":"2019-12-20","close":6000.0},{"date":"2019-12-23","close":6000.0},{"date":"2019-12-24","close":6000.0},{"date":"2019-12-26","close":6000.0},{"date":"2019-12-27","close":5300.0},{"date":"2019-12-30","close":5000.0},{"date":"2020-01-02","close":5290.0},{"date":"2020-01-03","close":4510.0},{"date":"2020-01-06","close":4800.0},{"date":"2020-01-07","close":4900.0},{"date":"2020-01-08","close":4790.0},{"date":"2020-01-09","close":4470.0},{"date":"2020-01-10","close":4590.0},{"date":"2020-01-13","close":4600.0},{"date":"2020-01-14","close":4600.0},{"date":"2020-01-15","close":5120.0},{"date":"2020-01-16","close":5100.0},{"date":"2020-01-17","close":5700.0},{"date":"2020-01-20","close":5700.0},{"date":"2020-01-21","close":5700.0},{"date":"2020-01-22","close":6130.0},{"date":"2020-01-23","close":5990.0},{"date":"2020-01-28","close":5990.0},{"date":"2020-01-29","close":6000.0},{"date":"2020-01-30","close":6190.0},{"date":"2020-01-31","close":6200.0},{"date":"2020-02-03","close":6400.0},{"date":"2020-02-04","close":6200.0},{"date":"2020-02-05","close":6400.0},{"date":"2020-02-06","close":6400.0},{"date":"2020-02-07","close":6400.0},{"date":"2020-02-10","close":6400.0},{"date":"2020-02-11","close":6600.0},{"date":"2020-02-12","close":6600.0},{"date":"2020-02-13","close":6590.0},{"date":"2020-02-14","close":6590.0},{"date":"2020-02-17","close":6570.0},{"date":"2020-02-18","close":6580.0},{"date":"2020-02-19","close":6500.0},{"date":"2020-02-20","close":6490.0},{"date":"2020-02-21","close":6350.0},{"date":"2020-02-24","close":6370.0},{"date":"2020-02-25","close":6350.0},{"date":"2020-02-26","close":6360.0},{"date":"2020-02-27","close":6000.0},{"date":"2020-02-28","close":5590.0},{"date":"2020-03-02","close":5590.0},{"date":"2020-03-03","close":6100.0},{"date":"2020-03-04","close":6000.0},{"date":"2020-03-05","close":6180.0},{"date":"2020-03-06","close":6180.0},{"date":"2020-03-09","close":6100.0},{"date":"2020-03-10","close":6100.0},{"date":"2020-03-11","close":5900.0},{"date":"2020-03-12","close":5900.0},{"date":"2020-03-13","close":6000.0},{"date":"2020-03-16","close":5790.0},{"date":"2020-03-17","close":5790.0},{"date":"2020-03-18","close":5200.0},{"date":"2020-03-19","close":4500.0},{"date":"2020-03-20","close":4500.0},{"date":"2020-03-23","close":4500.0},{"date":"2020-03-24","close":4400.0},{"date":"2020-03-25","close":4400.0},{"date":"2020-03-26","close":4700.0},{"date":"2020-03-27","close":4700.0},{"date":"2020-03-30","close":4700.0},{"date":"2020-03-31","close":4700.0},{"date":"2020-04-01","close":4700.0},{"date":"2020-04-02","close":5200.0},{"date":"2020-04-03","close":5400.0},{"date":"2020-04-06","close":5780.0},{"date":"2020-04-07","close":5680.0},{"date":"2020-04-08","close":5750.0},{"date":"2020-04-09","close":5990.0},{"date":"2020-04-10","close":5930.0},{"date":"2020-04-13","close":5800.0},{"date":"2020-04-14","close":6000.0},{"date":"2020-04-16","close":6000.0},{"date":"2020-04-17","close":6130.0},{"date":"2020-04-20","close":6200.0},{"date":"2020-04-21","close":6200.0},{"date":"2020-04-22","close":6000.0},{"date":"2020-04-23","close":5930.0},{"date":"2020-04-24","close":5780.0},{"date":"2020-04-27","close":5750.0},{"date":"2020-04-28","close":5750.0},{"date":"2020-04-29","close":5400.0},{"date":"2020-05-04","close":5400.0},{"date":"2020-05-06","close":5200.0},{"date":"2020-05-07","close":5400.0},{"date":"2020-05-08","close":5600.0},{"date":"2020-05-11","close":5520.0},{"date":"2020-05-12","close":5430.0},{"date":"2020-05-13","close":5430.0},{"date":"2020-05-14","close":5410.0},{"date":"2020-05-15","close":5600.0},{"date":"2020-05-18","close":5590.0},{"date":"2020-05-19","close":5600.0},{"date":"2020-05-20","close":5450.0},{"date":"2020-05-21","close":5760.0},{"date":"2020-05-22","close":5820.0},{"date":"2020-05-25","close":5950.0},{"date":"2020-05-26","close":6390.0},{"date":"2020-05-27","close":6200.0},{"date":"2020-05-28","close":6200.0},{"date":"2020-05-29","close":6200.0},{"date":"2020-06-01","close":6580.0},{"date":"2020-06-02","close":6960.0},{"date":"2020-06-03","close":7190.0},{"date":"2020-06-04","close":7080.0},{"date":"2020-06-05","close":7200.0},{"date":"2020-06-08","close":7790.0},{"date":"2020-06-09","close":8200.0},{"date":"2020-06-10","close":8000.0},{"date":"2020-06-11","close":8000.0},{"date":"2020-06-12","close":7790.0},{"date":"2020-06-15","close":8890.0},{"date":"2020-06-16","close":8400.0},{"date":"2020-06-17","close":8790.0},{"date":"2020-06-18","close":8500.0},{"date":"2020-06-19","close":8400.0},{"date":"2020-06-22","close":8000.0},{"date":"2020-06-23","close":8000.0},{"date":"2020-06-24","close":8200.0},{"date":"2020-06-25","close":8100.0},{"date":"2020-06-26","close":8100.0},{"date":"2020-06-29","close":8100.0},{"date":"2020-06-30","close":8000.0},{"date":"2020-07-01","close":8090.0},{"date":"2020-07-02","close":8000.0},{"date":"2020-07-03","close":7800.0},{"date":"2020-07-06","close":7800.0},{"date":"2020-07-07","close":7770.0},{"date":"2020-07-08","close":7800.0},{"date":"2020-07-09","close":8000.0},{"date":"2020-07-10","close":8390.0},{"date":"2020-07-13","close":8600.0},{"date":"2020-07-14","close":8590.0},{"date":"2020-07-15","close":8500.0},{"date":"2020-07-16","close":8600.0},{"date":"2020-07-17","close":8300.0},{"date":"2020-07-20","close":8100.0},{"date":"2020-07-21","close":8200.0},{"date":"2020-07-22","close":8200.0},{"date":"2020-07-23","close":8000.0},{"date":"2020-07-24","close":8400.0},{"date":"2020-07-27","close":8800.0},{"date":"2020-07-28","close":8800.0},{"date":"2020-07-29","close":9290.0},{"date":"2020-07-30","close":9320.0},{"date":"2020-07-31","close":9500.0},{"date":"2020-08-03","close":9490.0},{"date":"2020-08-04","close":9300.0},{"date":"2020-08-05","close":9400.0},{"date":"2020-08-06","close":9300.0},{"date":"2020-08-07","close":9360.0},{"date":"2020-08-10","close":9200.0},{"date":"2020-08-11","close":9990.0},{"date":"2020-08-12","close":9900.0},{"date":"2020-08-13","close":9800.0},{"date":"2020-08-14","close":9800.0},{"date":"2020-08-18","close":9800.0},{"date":"2020-08-19","close":9790.0},{"date":"2020-08-20","close":10400.0},{"date":"2020-08-21","close":10850.0},{"date":"2020-08-24","close":11250.0},{"date":"2020-08-25","close":11500.0},{"date":"2020-08-26","close":11950.0},{"date":"2020-08-27","close":11000.0},{"date":"2020-08-28","close":12000.0},{"date":"2020-08-31","close":12000.0},{"date":"2020-09-01","close":12000.0},{"date":"2020-09-02","close":11600.0},{"date":"2020-09-03","close":12000.0},{"date":"2020-09-04","close":10950.0},{"date":"2020-09-07","close":10900.0},{"date":"2020-09-08","close":11200.0},{"date":"2020-09-09","close":11950.0},{"date":"2020-09-10","close":12750.0},{"date":"2020-09-11","close":13100.0},{"date":"2020-09-14","close":14500.0},{"date":"2020-09-15","close":14450.0},{"date":"2020-09-16","close":14900.0},{"date":"2020-09-17","close":14900.0},{"date":"2020-09-18","close":14100.0},{"date":"2020-09-21","close":13500.0},{"date":"2020-09-22","close":13000.0},{"date":"2020-09-23","close":12950.0},{"date":"2020-09-24","close":13350.0},{"date":"2020-09-25","close":13250.0},{"date":"2020-09-28","close":13500.0},{"date":"2020-09-29","close":14450.0},{"date":"2020-10-05","close":14750.0},{"date":"2020-10-06","close":14800.0},{"date":"2020-10-07","close":14750.0},{"date":"2020-10-08","close":14800.0},{"date":"2020-10-12","close":15000.0},{"date":"2020-10-13","close":15000.0},{"date":"2020-10-14","close":14850.0},{"date":"2020-10-15","close":14800.0},{"date":"2020-10-16","close":14850.0},{"date":"2020-10-19","close":14050.0},{"date":"2020-10-20","close":13900.0},{"date":"2020-10-21","close":14450.0},{"date":"2020-10-22","close":14500.0},{"date":"2020-10-23","close":14500.0},{"date":"2020-10-26","close":13800.0},{"date":"2020-10-27","close":13750.0},{"date":"2020-10-28","close":13750.0},{"date":"2020-10-29","close":14300.0},{"date":"2020-10-30","close":13900.0},{"date":"2020-11-02","close":13800.0},{"date":"2020-11-03","close":13800.0},{"date":"2020-11-04","close":13950.0},{"date":"2020-11-05","close":14000.0},{"date":"2020-11-06","close":14200.0},{"date":"2020-11-09","close":14950.0},{"date":"2020-11-10","close":14500.0},{"date":"2020-11-11","close":14000.0},{"date":"2020-11-12","close":14000.0},{"date":"2020-11-13","close":14000.0},{"date":"2020-11-16","close":14000.0},{"date":"2020-11-17","close":14250.0},{"date":"2020-11-18","close":14250.0},{"date":"2020-11-19","close":13500.0},{"date":"2020-11-20","close":14000.0},{"date":"2020-11-23","close":13350.0},{"date":"2020-11-24","close":13500.0},{"date":"2020-11-25","close":13600.0},{"date":"2020-11-26","close":14000.0},{"date":"2020-11-27","close":14000.0},{"date":"2020-11-30","close":14600.0},{"date":"2020-12-01","close":14900.0},{"date":"2020-12-02","close":14100.0},{"date":"2020-12-03","close":15000.0},{"date":"2020-12-04","close":14900.0},{"date":"2020-12-07","close":15000.0},{"date":"2020-12-08","close":16000.0},{"date":"2020-12-09","close":16600.0},{"date":"2020-12-10","close":16750.0},{"date":"2020-12-11","close":16750.0},{"date":"2020-12-14","close":16750.0},{"date":"2020-12-15","close":16650.0},{"date":"2020-12-16","close":16700.0},{"date":"2020-12-17","close":16400.0},{"date":"2020-12-18","close":16500.0},{"date":"2020-12-21","close":16500.0},{"date":"2020-12-22","close":16750.0},{"date":"2020-12-23","close":16500.0},{"date":"2020-12-24","close":17400.0},{"date":"2020-12-28","close":17600.0},{"date":"2020-12-29","close":19700.0},{"date":"2020-12-30","close":20300.0},{"date":"2021-01-04","close":22000.0},{"date":"2021-01-05","close":21900.0},{"date":"2021-01-06","close":22200.0},{"date":"2021-01-07","close":23450.0},{"date":"2021-01-08","close":23600.0},{"date":"2021-01-11","close":22250.0},{"date":"2021-01-12","close":21750.0},{"date":"2021-01-13","close":21700.0},{"date":"2021-01-14","close":21100.0},{"date":"2021-01-15","close":22350.0},{"date":"2021-01-18","close":22050.0},{"date":"2021-01-19","close":22150.0},{"date":"2021-01-20","close":23000.0},{"date":"2021-01-21","close":23900.0},{"date":"2021-01-22","close":24450.0},{"date":"2021-01-25","close":24900.0},{"date":"2021-01-26","close":25000.0},{"date":"2021-01-27","close":26000.0},{"date":"2021-01-28","close":26450.0},{"date":"2021-01-29","close":25950.0},{"date":"2021-02-01","close":25800.0},{"date":"2021-02-02","close":24800.0},{"date":"2021-02-03","close":25700.0},{"date":"2021-02-04","close":25350.0},{"date":"2021-02-05","close":25800.0},{"date":"2021-02-08","close":24950.0},{"date":"2021-02-09","close":25300.0},{"date":"2021-02-10","close":25650.0},{"date":"2021-02-15","close":26450.0},{"date":"2021-02-16","close":26700.0},{"date":"2021-02-17","close":26700.0},{"date":"2021-02-18","close":27000.0},{"date":"2021-02-19","close":22950.0},{"date":"2021-02-22","close":19550.0},{"date":"2021-02-23","close":16650.0},{"date":"2021-02-24","close":17600.0},{"date":"2021-02-25","close":17450.0},{"date":"2021-02-26","close":18250.0},{"date":"2021-03-02","close":18650.0},{"date":"2021-03-03","close":20450.0},{"date":"2021-03-04","close":20800.0},{"date":"2021-03-05","close":21450.0},{"date":"2021-03-08","close":20550.0},{"date":"2021-03-09","close":20450.0},{"date":"2021-03-10","close":20450.0},{"date":"2021-03-11","close":20950.0},{"date":"2021-03-12","close":20050.0},{"date":"2021-03-15","close":19950.0},{"date":"2021-03-16","close":19650.0},{"date":"2021-03-17","close":19700.0},{"date":"2021-03-18","close":19500.0},{"date":"2021-03-19","close":19750.0},{"date":"2021-03-22","close":19550.0},{"date":"2021-03-23","close":19650.0},{"date":"2021-03-24","close":19550.0},{"date":"2021-03-25","close":20000.0},{"date":"2021-03-26","close":20600.0},{"date":"2021-03-29","close":21750.0},{"date":"2021-03-30","close":21500.0},{"date":"2021-03-31","close":22150.0},{"date":"2021-04-01","close":21500.0},{"date":"2021-04-02","close":21500.0},{"date":"2021-04-05","close":21600.0},{"date":"2021-04-06","close":21000.0},{"date":"2021-04-07","close":20100.0},{"date":"2021-04-08","close":20150.0},{"date":"2021-04-09","close":20200.0},{"date":"2021-04-12","close":21300.0},{"date":"2021-04-13","close":21500.0},{"date":"2021-04-14","close":21650.0},{"date":"2021-04-15","close":21400.0},{"date":"2021-04-16","close":20500.0},{"date":"2021-04-19","close":20750.0},{"date":"2021-04-20","close":20500.0},{"date":"2021-04-21","close":20800.0},{"date":"2021-04-22","close":20550.0},{"date":"2021-04-23","close":20450.0},{"date":"2021-04-26","close":20600.0},{"date":"2021-04-27","close":21000.0},{"date":"2021-04-28","close":20700.0},{"date":"2021-04-29","close":19900.0},{"date":"2021-04-30","close":20150.0},{"date":"2021-05-03","close":19900.0},{"date":"2021-05-04","close":20300.0},{"date":"2021-05-06","close":20250.0},{"date":"2021-05-07","close":20450.0},{"date":"2021-05-10","close":20450.0},{"date":"2021-05-11","close":20800.0},{"date":"2021-05-12","close":20300.0},{"date":"2021-05-13","close":20400.0},{"date":"2021-05-14","close":20400.0},{"date":"2021-05-17","close":20300.0},{"date":"2021-05-18","close":20250.0},{"date":"2021-05-20","close":20400.0},{"date":"2021-05-21","close":20050.0},{"date":"2021-05-24","close":20000.0},{"date":"2021-05-25","close":20350.0},{"date":"2021-05-26","close":20500.0},{"date":"2021-05-27","close":20500.0},{"date":"2021-05-28","close":19950.0},{"date":"2021-05-31","close":20000.0},{"date":"2021-06-01","close":20250.0},{"date":"2021-06-02","close":20000.0},{"date":"2021-06-03","close":20100.0},{"date":"2021-06-04","close":20350.0},{"date":"2021-06-07","close":20150.0},{"date":"2021-06-08","close":19800.0},{"date":"2021-06-09","close":19700.0},{"date":"2021-06-10","close":19900.0},{"date":"2021-06-11","close":20100.0},{"date":"2021-06-14","close":20550.0},{"date":"2021-06-15","close":21000.0},{"date":"2021-06-16","close":21150.0},{"date":"2021-06-17","close":21100.0},{"date":"2021-06-18","close":21400.0},{"date":"2021-06-21","close":21250.0},{"date":"2021-06-22","close":21350.0},{"date":"2021-06-23","close":21750.0},{"date":"2021-06-24","close":21150.0},{"date":"2021-06-25","close":21350.0},{"date":"2021-06-28","close":21050.0},{"date":"2021-06-29","close":21150.0},{"date":"2021-06-30","close":21700.0},{"date":"2021-07-01","close":21800.0},{"date":"2021-07-02","close":22200.0},{"date":"2021-07-05","close":22100.0},{"date":"2021-07-06","close":22100.0},{"date":"2021-07-07","close":22450.0},{"date":"2021-07-08","close":21500.0},{"date":"2021-07-09","close":20950.0},{"date":"2021-07-12","close":21200.0},{"date":"2021-07-13","close":21150.0},{"date":"2021-07-14","close":21000.0},{"date":"2021-07-15","close":20950.0},{"date":"2021-07-16","close":21700.0},{"date":"2021-07-19","close":22450.0},{"date":"2021-07-20","close":23300.0},{"date":"2021-07-21","close":23500.0},{"date":"2021-07-22","close":22850.0},{"date":"2021-07-23","close":23250.0},{"date":"2021-07-26","close":23200.0},{"date":"2021-07-27","close":22500.0},{"date":"2021-07-28","close":22100.0},{"date":"2021-07-29","close":21550.0},{"date":"2021-07-30","close":20950.0},{"date":"2021-08-02","close":20400.0},{"date":"2021-08-03","close":19900.0},{"date":"2021-08-04","close":19900.0},{"date":"2021-08-05","close":19750.0},{"date":"2021-08-06","close":19500.0},{"date":"2021-08-09","close":19000.0},{"date":"2021-08-10","close":19000.0},{"date":"2021-08-11","close":19000.0},{"date":"2021-08-12","close":18450.0},{"date":"2021-08-13","close":18450.0},{"date":"2021-08-17","close":18750.0},{"date":"2021-08-18","close":19000.0},{"date":"2021-08-19","close":19100.0},{"date":"2021-08-20","close":19500.0},{"date":"2021-08-23","close":19950.0},{"date":"2021-08-24","close":20750.0},{"date":"2021-08-25","close":20350.0},{"date":"2021-08-26","close":20900.0},{"date":"2021-08-27","close":22700.0},{"date":"2021-08-30","close":22700.0},{"date":"2021-08-31","close":22650.0},{"date":"2021-09-01","close":22700.0},{"date":"2021-09-02","close":22550.0},{"date":"2021-09-03","close":22300.0},{"date":"2021-09-06","close":22450.0},{"date":"2021-09-07","close":21500.0},{"date":"2021-09-08","close":21000.0},{"date":"2021-09-09","close":21200.0},{"date":"2021-09-10","close":21000.0},{"date":"2021-09-13","close":20300.0},{"date":"2021-09-14","close":20650.0},{"date":"2021-09-15","close":20700.0},{"date":"2021-09-16","close":21500.0},{"date":"2021-09-17","close":22650.0},{"date":"2021-09-23","close":22650.0},{"date":"2021-09-24","close":22800.0},{"date":"2021-09-27","close":22650.0},{"date":"2021-09-28","close":22950.0},{"date":"2021-09-29","close":22400.0},{"date":"2021-09-30","close":22150.0},{"date":"2021-10-01","close":22750.0},{"date":"2021-10-05","close":22500.0},{"date":"2021-10-06","close":22500.0},{"date":"2021-10-07","close":22950.0},{"date":"2021-10-08","close":22850.0},{"date":"2021-10-12","close":22400.0},{"date":"2021-10-13","close":21850.0},{"date":"2021-10-14","close":21800.0},{"date":"2021-10-15","close":21950.0},{"date":"2021-10-18","close":24400.0},{"date":"2021-10-19","close":23600.0},{"date":"2021-10-20","close":23800.0},{"date":"2021-10-21","close":23700.0},{"date":"2021-10-22","close":23950.0},{"date":"2021-10-25","close":23900.0},{"date":"2021-10-26","close":23850.0},{"date":"2021-10-27","close":24100.0},{"date":"2021-10-28","close":24200.0},{"date":"2021-10-29","close":22000.0},{"date":"2021-11-01","close":22000.0},{"date":"2021-11-02","close":22500.0},{"date":"2021-11-03","close":22700.0},{"date":"2021-11-04","close":23350.0},{"date":"2021-11-05","close":23200.0},{"date":"2021-11-08","close":23400.0},{"date":"2021-11-09","close":23100.0},{"date":"2021-11-10","close":25000.0},{"date":"2021-11-11","close":25200.0},{"date":"2021-11-12","close":25300.0},{"date":"2021-11-15","close":25150.0},{"date":"2021-11-16","close":26350.0},{"date":"2021-11-17","close":27300.0},{"date":"2021-11-18","close":28900.0},{"date":"2021-11-19","close":27600.0},{"date":"2021-11-22","close":24850.0},{"date":"2021-11-23","close":24900.0},{"date":"2021-11-24","close":25400.0},{"date":"2021-11-25","close":24900.0},{"date":"2021-11-26","close":24900.0},{"date":"2021-11-29","close":24100.0},{"date":"2021-11-30","close":22600.0},{"date":"2021-12-01","close":22150.0},{"date":"2021-12-02","close":22100.0},{"date":"2021-12-03","close":22850.0},{"date":"2021-12-06","close":22350.0},{"date":"2021-12-07","close":23500.0},{"date":"2021-12-08","close":23200.0},{"date":"2021-12-09","close":22900.0},{"date":"2021-12-10","close":22800.0},{"date":"2021-12-13","close":23500.0},{"date":"2021-12-14","close":23650.0},{"date":"2021-12-15","close":24900.0},{"date":"2021-12-16","close":24600.0},{"date":"2021-12-17","close":25150.0},{"date":"2021-12-20","close":27400.0},{"date":"2021-12-21","close":26550.0},{"date":"2021-12-22","close":26600.0},{"date":"2021-12-23","close":27150.0},{"date":"2021-12-24","close":28200.0},{"date":"2021-12-27","close":29000.0},{"date":"2021-12-28","close":29000.0},{"date":"2021-12-29","close":28800.0},{"date":"2021-12-30","close":24000.0},{"date":"2022-01-03","close":24200.0},{"date":"2022-01-04","close":23950.0},{"date":"2022-01-05","close":24200.0},{"date":"2022-01-06","close":23000.0},{"date":"2022-01-07","close":23500.0},{"date":"2022-01-10","close":22200.0},{"date":"2022-01-11","close":21900.0},{"date":"2022-01-12","close":21100.0},{"date":"2022-01-13","close":19350.0},{"date":"2022-01-14","close":18950.0},{"date":"2022-01-17","close":18550.0},{"date":"2022-01-18","close":17700.0},{"date":"2022-01-19","close":18350.0},{"date":"2022-01-20","close":19250.0},{"date":"2022-01-21","close":18300.0},{"date":"2022-01-24","close":17500.0},{"date":"2022-01-25","close":16100.0},{"date":"2022-01-26","close":15750.0},{"date":"2022-01-27","close":14750.0},{"date":"2022-01-28","close":15150.0},{"date":"2022-02-03","close":15600.0},{"date":"2022-02-04","close":15900.0},{"date":"2022-02-07","close":16350.0},{"date":"2022-02-08","close":16350.0},{"date":"2022-02-09","close":16350.0},{"date":"2022-02-10","close":16100.0},{"date":"2022-02-11","close":15600.0},{"date":"2022-02-14","close":14450.0},{"date":"2022-02-15","close":15200.0},{"date":"2022-02-16","close":16200.0},{"date":"2022-02-17","close":16200.0},{"date":"2022-02-18","close":16200.0},{"date":"2022-02-21","close":18300.0},{"date":"2022-02-22","close":17700.0},{"date":"2022-02-23","close":17250.0},{"date":"2022-02-24","close":16350.0},{"date":"2022-02-25","close":16350.0},{"date":"2022-02-28","close":16350.0},{"date":"2022-03-02","close":17550.0},{"date":"2022-03-03","close":19900.0},{"date":"2022-03-04","close":20000.0},{"date":"2022-03-07","close":21550.0},{"date":"2022-03-08","close":21200.0},{"date":"2022-03-10","close":20150.0},{"date":"2022-03-11","close":20900.0},{"date":"2022-03-14","close":21750.0},{"date":"2022-03-15","close":21750.0},{"date":"2022-03-16","close":22700.0},{"date":"2022-03-17","close":23200.0},{"date":"2022-03-18","close":23400.0},{"date":"2022-03-21","close":22000.0},{"date":"2022-03-22","close":21650.0},{"date":"2022-03-23","close":22250.0},{"date":"2022-03-24","close":22450.0},{"date":"2022-03-25","close":22300.0},{"date":"2022-03-28","close":22050.0},{"date":"2022-03-29","close":21950.0},{"date":"2022-03-30","close":21800.0},{"date":"2022-03-31","close":21750.0},{"date":"2022-04-01","close":21750.0},{"date":"2022-04-04","close":22600.0},{"date":"2022-04-05","close":21900.0},{"date":"2022-04-06","close":21650.0},{"date":"2022-04-07","close":20850.0},{"date":"2022-04-08","close":21200.0},{"date":"2022-04-11","close":20900.0},{"date":"2022-04-12","close":21050.0},{"date":"2022-04-13","close":21150.0},{"date":"2022-04-14","close":22000.0},{"date":"2022-04-15","close":23100.0},{"date":"2022-04-18","close":22850.0},{"date":"2022-04-19","close":22800.0},{"date":"2022-04-20","close":22500.0},{"date":"2022-04-21","close":21650.0},{"date":"2022-04-22","close":21600.0},{"date":"2022-04-25","close":20300.0},{"date":"2022-04-26","close":20750.0},{"date":"2022-04-27","close":20400.0},{"date":"2022-04-28","close":19800.0},{"date":"2022-04-29","close":19900.0},{"date":"2022-05-02","close":19300.0},{"date":"2022-05-03","close":19500.0},{"date":"2022-05-04","close":19200.0},{"date":"2022-05-06","close":18800.0},{"date":"2022-05-09","close":17900.0},{"date":"2022-05-10","close":17950.0},{"date":"2022-05-11","close":18200.0},{"date":"2022-05-12","close":16900.0},{"date":"2022-05-13","close":17200.0},{"date":"2022-05-16","close":17350.0},{"date":"2022-05-17","close":17200.0},{"date":"2022-05-18","close":17350.0},{"date":"2022-05-19","close":16650.0},{"date":"2022-05-20","close":17350.0},{"date":"2022-05-23","close":18400.0},{"date":"2022-05-24","close":18250.0},{"date":"2022-05-25","close":18250.0},{"date":"2022-05-26","close":18800.0},{"date":"2022-05-27","close":18800.0},{"date":"2022-05-30","close":19500.0},{"date":"2022-05-31","close":19300.0},{"date":"2022-06-02","close":18350.0},{"date":"2022-06-03","close":18250.0},{"date":"2022-06-07","close":18050.0},{"date":"2022-06-08","close":18450.0},{"date":"2022-06-09","close":18050.0},{"date":"2022-06-10","close":18000.0},{"date":"2022-06-13","close":17750.0},{"date":"2022-06-14","close":17050.0},{"date":"2022-06-15","close":16100.0},{"date":"2022-06-16","close":15600.0},{"date":"2022-06-17","close":15300.0},{"date":"2022-06-20","close":14700.0},{"date":"2022-06-21","close":15000.0},{"date":"2022-06-22","close":14600.0},{"date":"2022-06-23","close":13750.0},{"date":"2022-06-24","close":14400.0},{"date":"2022-06-27","close":14350.0},{"date":"2022-06-28","close":14350.0},{"date":"2022-06-29","close":15450.0},{"date":"2022-06-30","close":14900.0},{"date":"2022-07-01","close":14450.0},{"date":"2022-07-04","close":15000.0},{"date":"2022-07-05","close":15050.0},{"date":"2022-07-06","close":16000.0},{"date":"2022-07-07","close":16000.0},{"date":"2022-07-08","close":16100.0},{"date":"2022-07-11","close":17700.0},{"date":"2022-07-12","close":17050.0},{"date":"2022-07-13","close":17400.0},{"date":"2022-07-14","close":17900.0},{"date":"2022-07-15","close":18350.0},{"date":"2022-07-18","close":18800.0},{"date":"2022-07-19","close":20000.0},{"date":"2022-07-20","close":19150.0},{"date":"2022-07-21","close":19550.0},{"date":"2022-07-22","close":21200.0},{"date":"2022-07-25","close":19350.0},{"date":"2022-07-26","close":18650.0},{"date":"2022-07-27","close":19900.0},{"date":"2022-07-28","close":19950.0},{"date":"2022-07-29","close":19800.0},{"date":"2022-08-01","close":19200.0},{"date":"2022-08-02","close":18650.0},{"date":"2022-08-03","close":19800.0},{"date":"2022-08-04","close":19600.0},{"date":"2022-08-05","close":19500.0},{"date":"2022-08-08","close":20350.0},{"date":"2022-08-09","close":21500.0},{"date":"2022-08-10","close":21000.0},{"date":"2022-08-11","close":21200.0},{"date":"2022-08-12","close":20800.0},{"date":"2022-08-16","close":20150.0},{"date":"2022-08-17","close":19850.0},{"date":"2022-08-18","close":19650.0},{"date":"2022-08-19","close":20500.0},{"date":"2022-08-22","close":19050.0},{"date":"2022-08-23","close":18550.0},{"date":"2022-08-24","close":18550.0},{"date":"2022-08-25","close":19750.0},{"date":"2022-08-26","close":19650.0},{"date":"2022-08-29","close":18750.0},{"date":"2022-08-30","close":19550.0},{"date":"2022-08-31","close":19850.0},{"date":"2022-09-01","close":19250.0},{"date":"2022-09-02","close":19100.0},{"date":"2022-09-05","close":19000.0},{"date":"2022-09-06","close":19050.0},{"date":"2022-09-07","close":18750.0},{"date":"2022-09-08","close":19300.0},{"date":"2022-09-13","close":19950.0},{"date":"2022-09-14","close":19600.0},{"date":"2022-09-15","close":20150.0},{"date":"2022-09-16","close":20100.0},{"date":"2022-09-19","close":19800.0},{"date":"2022-09-20","close":19850.0},{"date":"2022-09-21","close":20000.0},{"date":"2022-09-22","close":20750.0},{"date":"2022-09-23","close":19950.0},{"date":"2022-09-26","close":18750.0},{"date":"2022-09-27","close":18850.0},{"date":"2022-09-28","close":17650.0},{"date":"2022-09-29","close":18350.0},{"date":"2022-09-30","close":19050.0},{"date":"2022-10-04","close":19550.0},{"date":"2022-10-05","close":19550.0},{"date":"2022-10-06","close":20000.0},{"date":"2022-10-07","close":20300.0},{"date":"2022-10-11","close":18650.0},{"date":"2022-10-12","close":20000.0},{"date":"2022-10-13","close":19700.0},{"date":"2022-10-14","close":20200.0},{"date":"2022-10-17","close":20300.0},{"date":"2022-10-18","close":20600.0},{"date":"2022-10-19","close":20800.0},{"date":"2022-10-20","close":19600.0},{"date":"2022-10-21","close":19450.0},{"date":"2022-10-24","close":19300.0},{"date":"2022-10-25","close":19300.0},{"date":"2022-10-26","close":19050.0},{"date":"2022-10-27","close":19700.0},{"date":"2022-10-28","close":20250.0},{"date":"2022-10-31","close":20400.0},{"date":"2022-11-01","close":20450.0},{"date":"2022-11-02","close":20500.0},{"date":"2022-11-03","close":21400.0},{"date":"2022-11-04","close":21550.0},{"date":"2022-11-07","close":22650.0},{"date":"2022-11-08","close":24050.0},{"date":"2022-11-09","close":22950.0},{"date":"2022-11-10","close":22950.0},{"date":"2022-11-11","close":23250.0},{"date":"2022-11-14","close":23200.0},{"date":"2022-11-15","close":23450.0},{"date":"2022-11-16","close":23000.0},{"date":"2022-11-17","close":22900.0},{"date":"2022-11-18","close":23300.0},{"date":"2022-11-21","close":27200.0},{"date":"2022-11-22","close":28650.0},{"date":"2022-11-23","close":29200.0},{"date":"2022-11-24","close":37950.0},{"date":"2022-11-25","close":38400.0},{"date":"2022-11-28","close":34800.0},{"date":"2022-11-29","close":32550.0},{"date":"2022-11-30","close":32650.0},{"date":"2022-12-01","close":32350.0},{"date":"2022-12-02","close":33750.0},{"date":"2022-12-05","close":31100.0},{"date":"2022-12-06","close":29550.0},{"date":"2022-12-07","close":30500.0},{"date":"2022-12-08","close":29750.0},{"date":"2022-12-09","close":31700.0},{"date":"2022-12-12","close":32150.0},{"date":"2022-12-13","close":28600.0},{"date":"2022-12-14","close":27250.0},{"date":"2022-12-15","close":27050.0},{"date":"2022-12-16","close":26700.0},{"date":"2022-12-19","close":26550.0},{"date":"2022-12-20","close":26650.0},{"date":"2022-12-21","close":26850.0},{"date":"2022-12-22","close":25400.0},{"date":"2022-12-23","close":23700.0},{"date":"2022-12-26","close":22550.0},{"date":"2022-12-27","close":22300.0},{"date":"2022-12-28","close":22150.0},{"date":"2022-12-29","close":21200.0},{"date":"2023-01-02","close":20800.0},{"date":"2023-01-03","close":20650.0},{"date":"2023-01-04","close":21300.0},{"date":"2023-01-05","close":21800.0},{"date":"2023-01-06","close":20950.0},{"date":"2023-01-09","close":21050.0},{"date":"2023-01-10","close":20800.0},{"date":"2023-01-11","close":20900.0},{"date":"2023-01-12","close":21250.0},{"date":"2023-01-13","close":21350.0},{"date":"2023-01-16","close":21900.0},{"date":"2023-01-17","close":24900.0},{"date":"2023-01-18","close":22650.0},{"date":"2023-01-19","close":23950.0},{"date":"2023-01-20","close":23650.0},{"date":"2023-01-25","close":22700.0},{"date":"2023-01-26","close":22700.0},{"date":"2023-01-27","close":22100.0},{"date":"2023-01-30","close":21350.0},{"date":"2023-01-31","close":21050.0},{"date":"2023-02-01","close":21000.0},{"date":"2023-02-02","close":22500.0},{"date":"2023-02-03","close":22000.0},{"date":"2023-02-06","close":21050.0},{"date":"2023-02-07","close":21050.0},{"date":"2023-02-08","close":21250.0},{"date":"2023-02-09","close":21100.0},{"date":"2023-02-10","close":19800.0},{"date":"2023-02-13","close":19770.0},{"date":"2023-02-14","close":20050.0},{"date":"2023-02-15","close":19340.0},{"date":"2023-02-16","close":19430.0},{"date":"2023-02-17","close":19140.0},{"date":"2023-02-20","close":19520.0},{"date":"2023-02-21","close":19540.0},{"date":"2023-02-22","close":19050.0},{"date":"2023-02-23","close":19370.0},{"date":"2023-02-24","close":19840.0},{"date":"2023-02-27","close":19660.0},{"date":"2023-02-28","close":19830.0},{"date":"2023-03-02","close":20000.0},{"date":"2023-03-03","close":21650.0},{"date":"2023-03-06","close":21650.0},{"date":"2023-03-07","close":22800.0},{"date":"2023-03-08","close":21350.0},{"date":"2023-03-09","close":22200.0},{"date":"2023-03-10","close":21850.0},{"date":"2023-03-13","close":20750.0},{"date":"2023-03-14","close":19010.0},{"date":"2023-03-15","close":19020.0},{"date":"2023-03-16","close":18480.0},{"date":"2023-03-17","close":19220.0},{"date":"2023-03-20","close":19230.0},{"date":"2023-03-21","close":19050.0},{"date":"2023-03-22","close":19220.0},{"date":"2023-03-23","close":18670.0},{"date":"2023-03-24","close":19600.0},{"date":"2023-03-27","close":19120.0},{"date":"2023-03-28","close":20150.0},{"date":"2023-03-29","close":20150.0},{"date":"2023-03-30","close":19550.0},{"date":"2023-03-31","close":19120.0},{"date":"2023-04-03","close":18940.0},{"date":"2023-04-04","close":18960.0},{"date":"2023-04-05","close":19050.0},{"date":"2023-04-06","close":19010.0},{"date":"2023-04-07","close":18880.0},{"date":"2023-04-10","close":18300.0},{"date":"2023-04-11","close":18570.0},{"date":"2023-04-12","close":18590.0},{"date":"2023-04-13","close":19060.0},{"date":"2023-04-14","close":19340.0},{"date":"2023-04-17","close":19360.0},{"date":"2023-04-18","close":19850.0},{"date":"2023-04-19","close":21050.0},{"date":"2023-04-20","close":19910.0},{"date":"2023-04-21","close":19440.0},{"date":"2023-04-24","close":19290.0},{"date":"2023-04-25","close":18860.0},{"date":"2023-04-26","close":18690.0},{"date":"2023-04-27","close":18800.0},{"date":"2023-04-28","close":18750.0},{"date":"2023-05-02","close":19120.0},{"date":"2023-05-03","close":19000.0},{"date":"2023-05-04","close":18950.0},{"date":"2023-05-08","close":19050.0},{"date":"2023-05-09","close":19280.0},{"date":"2023-05-10","close":19920.0},{"date":"2023-05-11","close":21800.0},{"date":"2023-05-12","close":21800.0},{"date":"2023-05-15","close":20750.0},{"date":"2023-05-16","close":22300.0},{"date":"2023-05-17","close":23650.0},{"date":"2023-05-18","close":21400.0},{"date":"2023-05-19","close":22500.0},{"date":"2023-05-22","close":21900.0},{"date":"2023-05-23","close":21350.0},{"date":"2023-05-24","close":21700.0},{"date":"2023-05-25","close":21750.0},{"date":"2023-05-26","close":23200.0},{"date":"2023-05-30","close":22800.0},{"date":"2023-05-31","close":22600.0},{"date":"2023-06-01","close":24150.0},{"date":"2023-06-02","close":23650.0},{"date":"2023-06-05","close":23700.0},{"date":"2023-06-07","close":23500.0},{"date":"2023-06-08","close":25050.0},{"date":"2023-06-09","close":25150.0},{"date":"2023-06-12","close":24750.0},{"date":"2023-06-13","close":23800.0},{"date":"2023-06-14","close":22250.0},{"date":"2023-06-15","close":22100.0},{"date":"2023-06-16","close":23050.0},{"date":"2023-06-19","close":22100.0},{"date":"2023-06-20","close":21800.0},{"date":"2023-06-21","close":20950.0},{"date":"2023-06-22","close":20400.0},{"date":"2023-06-23","close":19890.0},{"date":"2023-06-26","close":19680.0},{"date":"2023-06-27","close":19500.0},{"date":"2023-06-28","close":20200.0},{"date":"2023-06-29","close":20100.0},{"date":"2023-06-30","close":20100.0},{"date":"2023-07-03","close":19720.0},{"date":"2023-07-04","close":18790.0},{"date":"2023-07-05","close":18750.0},{"date":"2023-07-06","close":18000.0},{"date":"2023-07-07","close":17440.0},{"date":"2023-07-10","close":17410.0},{"date":"2023-07-11","close":17190.0},{"date":"2023-07-12","close":16860.0},{"date":"2023-07-13","close":17200.0},{"date":"2023-07-14","close":16740.0},{"date":"2023-07-17","close":16680.0},{"date":"2023-07-18","close":16150.0},{"date":"2023-07-19","close":15950.0},{"date":"2023-07-20","close":16050.0},{"date":"2023-07-21","close":16000.0},{"date":"2023-07-24","close":15070.0},{"date":"2023-07-25","close":14820.0},{"date":"2023-07-26","close":13810.0},{"date":"2023-07-27","close":14520.0},{"date":"2023-07-28","close":14760.0},{"date":"2023-07-31","close":14830.0},{"date":"2023-08-01","close":15060.0},{"date":"2023-08-02","close":14520.0},{"date":"2023-08-03","close":14280.0},{"date":"2023-08-04","close":14800.0},{"date":"2023-08-07","close":14830.0},{"date":"2023-08-08","close":14500.0},{"date":"2023-08-09","close":14650.0},{"date":"2023-08-10","close":15560.0},{"date":"2023-08-11","close":15050.0},{"date":"2023-08-14","close":15230.0},{"date":"2023-08-16","close":14380.0},{"date":"2023-08-17","close":14620.0},{"date":"2023-08-18","close":14120.0},{"date":"2023-08-21","close":14120.0},{"date":"2023-08-22","close":13870.0},{"date":"2023-08-23","close":13630.0},{"date":"2023-08-24","close":13770.0},{"date":"2023-08-25","close":13250.0},{"date":"2023-08-28","close":13500.0},{"date":"2023-08-29","close":13760.0},{"date":"2023-08-30","close":13880.0},{"date":"2023-08-31","close":13600.0},{"date":"2023-09-01","close":13560.0},{"date":"2023-09-04","close":13470.0},{"date":"2023-09-05","close":13350.0},{"date":"2023-09-06","close":13260.0},{"date":"2023-09-07","close":12750.0},{"date":"2023-09-08","close":12770.0},{"date":"2023-09-11","close":12780.0},{"date":"2023-09-12","close":12870.0},{"date":"2023-09-13","close":12600.0},{"date":"2023-09-14","close":12510.0},{"date":"2023-09-15","close":12820.0},{"date":"2023-09-18","close":12540.0},{"date":"2023-09-19","close":12340.0},{"date":"2023-09-20","close":12200.0},{"date":"2023-09-21","close":11670.0},{"date":"2023-09-22","close":11680.0},{"date":"2023-09-25","close":11370.0},{"date":"2023-09-26","close":11190.0},{"date":"2023-09-27","close":11310.0},{"date":"2023-10-04","close":10740.0},{"date":"2023-10-05","close":10500.0},{"date":"2023-10-06","close":10600.0},{"date":"2023-10-10","close":10730.0},{"date":"2023-10-11","close":10990.0},{"date":"2023-10-12","close":11550.0},{"date":"2023-10-13","close":11140.0},{"date":"2023-10-16","close":10990.0},{"date":"2023-10-17","close":10770.0},{"date":"2023-10-18","close":10680.0},{"date":"2023-10-19","close":10230.0},{"date":"2023-10-20","close":9900.0},{"date":"2023-10-23","close":9800.0},{"date":"2023-10-24","close":10280.0},{"date":"2023-10-25","close":10080.0},{"date":"2023-10-26","close":9520.0},{"date":"2023-10-27","close":9520.0},{"date":"2023-10-30","close":9540.0},{"date":"2023-10-31","close":9500.0},{"date":"2023-11-01","close":9850.0},{"date":"2023-11-02","close":10200.0},{"date":"2023-11-03","close":10240.0},{"date":"2023-11-06","close":10430.0},{"date":"2023-11-07","close":10100.0},{"date":"2023-11-08","close":10890.0},{"date":"2023-11-09","close":10940.0},{"date":"2023-11-10","close":10520.0},{"date":"2023-11-13","close":10110.0},{"date":"2023-11-14","close":10110.0},{"date":"2023-11-15","close":10370.0},{"date":"2023-11-16","close":11220.0},{"date":"2023-11-17","close":10870.0},{"date":"2023-11-20","close":10990.0},{"date":"2023-11-21","close":11300.0},{"date":"2023-11-22","close":11190.0},{"date":"2023-11-23","close":11390.0},{"date":"2023-11-24","close":11330.0},{"date":"2023-11-27","close":11010.0},{"date":"2023-11-28","close":10820.0},{"date":"2023-11-29","close":10550.0},{"date":"2023-11-30","close":10910.0},{"date":"2023-12-01","close":11650.0},{"date":"2023-12-04","close":11450.0},{"date":"2023-12-05","close":11170.0},{"date":"2023-12-06","close":11390.0},{"date":"2023-12-07","close":11380.0},{"date":"2023-12-08","close":11690.0},{"date":"2023-12-11","close":15030.0},{"date":"2023-12-12","close":13460.0},{"date":"2023-12-13","close":13110.0},{"date":"2023-12-14","close":12400.0},{"date":"2023-12-15","close":12320.0},{"date":"2023-12-18","close":12600.0},{"date":"2023-12-19","close":12180.0},{"date":"2023-12-20","close":12120.0},{"date":"2023-12-21","close":11870.0},{"date":"2023-12-22","close":11730.0},{"date":"2023-12-26","close":11140.0},{"date":"2023-12-27","close":11250.0},{"date":"2023-12-28","close":11260.0},{"date":"2024-01-02","close":11510.0},{"date":"2024-01-03","close":11500.0},{"date":"2024-01-04","close":10870.0},{"date":"2024-01-05","close":10780.0},{"date":"2024-01-08","close":10830.0},{"date":"2024-01-09","close":11060.0},{"date":"2024-01-10","close":10710.0},{"date":"2024-01-11","close":10610.0},{"date":"2024-01-12","close":10430.0},{"date":"2024-01-15","close":10430.0},{"date":"2024-01-16","close":10130.0},{"date":"2024-01-17","close":9780.0},{"date":"2024-01-18","close":9780.0},{"date":"2024-01-19","close":9840.0},{"date":"2024-01-22","close":9970.0},{"date":"2024-01-23","close":10120.0},{"date":"2024-01-24","close":10420.0},{"date":"2024-01-25","close":10400.0},{"date":"2024-01-26","close":10300.0},{"date":"2024-01-29","close":9930.0},{"date":"2024-01-30","close":9790.0},{"date":"2024-01-31","close":9730.0},{"date":"2024-02-01","close":9920.0},{"date":"2024-02-02","close":10080.0},{"date":"2024-02-05","close":10000.0},{"date":"2024-02-06","close":9920.0},{"date":"2024-02-07","close":9940.0},{"date":"2024-02-08","close":9840.0},{"date":"2024-02-13","close":9800.0},{"date":"2024-02-14","close":9900.0},{"date":"2024-02-15","close":9920.0},{"date":"2024-02-16","close":9950.0},{"date":"2024-02-19","close":10040.0},{"date":"2024-02-20","close":10240.0},{"date":"2024-02-21","close":10120.0},{"date":"2024-02-22","close":10000.0},{"date":"2024-02-23","close":10150.0},{"date":"2024-02-26","close":10030.0},{"date":"2024-02-27","close":10030.0},{"date":"2024-02-28","close":10850.0},{"date":"2024-02-29","close":10530.0},{"date":"2024-03-04","close":10750.0},{"date":"2024-03-05","close":10430.0},{"date":"2024-03-06","close":10140.0},{"date":"2024-03-07","close":10640.0},{"date":"2024-03-08","close":11060.0},{"date":"2024-03-11","close":11490.0},{"date":"2024-03-12","close":14930.0},{"date":"2024-03-13","close":19400.0},{"date":"2024-03-14","close":20550.0},{"date":"2024-03-15","close":18010.0},{"date":"2024-03-18","close":17580.0},{"date":"2024-03-19","close":16360.0},{"date":"2024-03-20","close":17240.0},{"date":"2024-03-21","close":15450.0},{"date":"2024-03-22","close":14950.0},{"date":"2024-03-25","close":14990.0},{"date":"2024-03-26","close":14640.0},{"date":"2024-03-27","close":15110.0},{"date":"2024-03-28","close":14600.0},{"date":"2024-03-29","close":14660.0},{"date":"2024-04-01","close":13800.0},{"date":"2024-04-02","close":13100.0},{"date":"2024-04-03","close":13000.0},{"date":"2024-04-04","close":13020.0},{"date":"2024-04-05","close":12980.0},{"date":"2024-04-08","close":13090.0},{"date":"2024-04-09","close":13100.0},{"date":"2024-04-11","close":12650.0},{"date":"2024-04-12","close":13410.0},{"date":"2024-04-15","close":13170.0},{"date":"2024-04-16","close":12600.0},{"date":"2024-04-17","close":12650.0},{"date":"2024-04-18","close":13060.0},{"date":"2024-04-19","close":12480.0},{"date":"2024-04-22","close":12600.0},{"date":"2024-04-23","close":12360.0},{"date":"2024-04-24","close":12390.0},{"date":"2024-04-25","close":12280.0},{"date":"2024-04-26","close":11960.0},{"date":"2024-04-29","close":12250.0},{"date":"2024-04-30","close":12250.0},{"date":"2024-05-02","close":12460.0},{"date":"2024-05-03","close":13300.0},{"date":"2024-05-07","close":13170.0},{"date":"2024-05-08","close":13130.0},{"date":"2024-05-09","close":12810.0},{"date":"2024-05-10","close":13010.0},{"date":"2024-05-13","close":12980.0},{"date":"2024-05-14","close":14420.0},{"date":"2024-05-16","close":15180.0},{"date":"2024-05-17","close":15000.0},{"date":"2024-05-20","close":15030.0},{"date":"2024-05-21","close":14700.0},{"date":"2024-05-22","close":14300.0},{"date":"2024-05-23","close":14450.0},{"date":"2024-05-24","close":13990.0},{"date":"2024-05-27","close":14080.0},{"date":"2024-05-28","close":13210.0},{"date":"2024-05-29","close":13010.0},{"date":"2024-05-30","close":12710.0},{"date":"2024-05-31","close":12850.0},{"date":"2024-06-03","close":12940.0},{"date":"2024-06-04","close":12630.0},{"date":"2024-06-05","close":12500.0},{"date":"2024-06-07","close":14640.0},{"date":"2024-06-10","close":16680.0},{"date":"2024-06-11","close":15950.0},{"date":"2024-06-12","close":15350.0},{"date":"2024-06-13","close":14750.0},{"date":"2024-06-14","close":14580.0},{"date":"2024-06-17","close":13680.0},{"date":"2024-06-18","close":14330.0},{"date":"2024-06-19","close":14780.0},{"date":"2024-06-20","close":14190.0},{"date":"2024-06-21","close":13580.0},{"date":"2024-06-24","close":13610.0},{"date":"2024-06-25","close":13610.0},{"date":"2024-06-26","close":12850.0},{"date":"2024-06-27","close":12680.0},{"date":"2024-06-28","close":12790.0},{"date":"2024-07-01","close":12460.0},{"date":"2024-07-02","close":12010.0},{"date":"2024-07-03","close":11680.0},{"date":"2024-07-04","close":11410.0},{"date":"2024-07-05","close":11100.0},{"date":"2024-07-08","close":11430.0},{"date":"2024-07-09","close":11670.0},{"date":"2024-07-10","close":13600.0},{"date":"2024-07-11","close":13640.0},{"date":"2024-07-12","close":13200.0},{"date":"2024-07-15","close":13080.0},{"date":"2024-07-16","close":12410.0},{"date":"2024-07-17","close":12350.0},{"date":"2024-07-18","close":12240.0},{"date":"2024-07-19","close":12570.0},{"date":"2024-07-22","close":13250.0},{"date":"2024-07-23","close":13100.0},{"date":"2024-07-24","close":11710.0},{"date":"2024-07-25","close":11520.0},{"date":"2024-07-26","close":11950.0},{"date":"2024-07-29","close":12080.0},{"date":"2024-07-30","close":11720.0},{"date":"2024-07-31","close":11670.0},{"date":"2024-08-01","close":11990.0},{"date":"2024-08-02","close":11400.0},{"date":"2024-08-05","close":10050.0},{"date":"2024-08-06","close":10280.0},{"date":"2024-08-07","close":10580.0},{"date":"2024-08-08","close":10250.0},{"date":"2024-08-09","close":10470.0},{"date":"2024-08-12","close":11600.0},{"date":"2024-08-13","close":11360.0},{"date":"2024-08-14","close":11550.0},{"date":"2024-08-16","close":11590.0},{"date":"2024-08-19","close":11080.0},{"date":"2024-08-20","close":11760.0},{"date":"2024-08-21","close":11880.0},{"date":"2024-08-22","close":11880.0},{"date":"2024-08-23","close":11610.0},{"date":"2024-08-26","close":11210.0},{"date":"2024-08-27","close":11260.0},{"date":"2024-08-28","close":11050.0},{"date":"2024-08-29","close":10750.0},{"date":"2024-08-30","close":10960.0},{"date":"2024-09-02","close":10760.0},{"date":"2024-09-03","close":10860.0},{"date":"2024-09-04","close":10840.0},{"date":"2024-09-05","close":10760.0},{"date":"2024-09-06","close":10130.0},{"date":"2024-09-09","close":10260.0},{"date":"2024-09-10","close":10220.0},{"date":"2024-09-11","close":10290.0},{"date":"2024-09-12","close":10580.0},{"date":"2024-09-13","close":10570.0},{"date":"2024-09-19","close":11650.0},{"date":"2024-09-20","close":11650.0},{"date":"2024-09-23","close":12170.0},{"date":"2024-09-24","close":13720.0},{"date":"2024-09-25","close":13110.0},{"date":"2024-09-26","close":13400.0},{"date":"2024-09-27","close":13750.0},{"date":"2024-09-30","close":13130.0},{"date":"2024-10-02","close":13200.0},{"date":"2024-10-04","close":13500.0},{"date":"2024-10-07","close":13470.0},{"date":"2024-10-08","close":13870.0},{"date":"2024-10-10","close":13870.0},{"date":"2024-10-11","close":13800.0},{"date":"2024-10-14","close":14090.0},{"date":"2024-10-15","close":13670.0},{"date":"2024-10-16","close":13300.0},{"date":"2024-10-17","close":13330.0},{"date":"2024-10-18","close":13500.0},{"date":"2024-10-21","close":14340.0},{"date":"2024-10-22","close":13930.0},{"date":"2024-10-23","close":12900.0},{"date":"2024-10-24","close":13180.0},{"date":"2024-10-25","close":13280.0},{"date":"2024-10-28","close":13480.0},{"date":"2024-10-29","close":14420.0},{"date":"2024-10-30","close":14550.0},{"date":"2024-10-31","close":14150.0},{"date":"2024-11-01","close":14610.0},{"date":"2024-11-04","close":18990.0},{"date":"2024-11-05","close":20500.0},{"date":"2024-11-06","close":18790.0},{"date":"2024-11-07","close":18790.0},{"date":"2024-11-08","close":17600.0},{"date":"2024-11-11","close":17520.0},{"date":"2024-11-12","close":16930.0},{"date":"2024-11-13","close":16410.0},{"date":"2024-11-14","close":17310.0},{"date":"2024-11-15","close":18280.0},{"date":"2024-11-18","close":18300.0},{"date":"2024-11-19","close":19040.0},{"date":"2024-11-20","close":19770.0},{"date":"2024-11-21","close":18460.0},{"date":"2024-11-22","close":18640.0},{"date":"2024-11-25","close":18590.0},{"date":"2024-11-26","close":17810.0},{"date":"2024-11-27","close":16580.0},{"date":"2024-11-28","close":16990.0},{"date":"2024-11-29","close":17920.0},{"date":"2024-12-02","close":17580.0},{"date":"2024-12-03","close":17580.0},{"date":"2024-12-04","close":17940.0},{"date":"2024-12-05","close":16910.0},{"date":"2024-12-06","close":15050.0},{"date":"2024-12-09","close":11920.0},{"date":"2024-12-10","close":15490.0},{"date":"2024-12-11","close":15840.0},{"date":"2024-12-12","close":15250.0},{"date":"2024-12-13","close":15550.0},{"date":"2024-12-16","close":16480.0},{"date":"2024-12-17","close":18660.0},{"date":"2024-12-18","close":24250.0},{"date":"2024-12-19","close":24600.0},{"date":"2024-12-20","close":23850.0},{"date":"2024-12-23","close":26450.0},{"date":"2024-12-24","close":24250.0},{"date":"2024-12-26","close":22450.0},{"date":"2024-12-27","close":15750.0},{"date":"2024-12-30","close":14750.0},{"date":"2025-01-02","close":14780.0},{"date":"2025-01-03","close":14360.0},{"date":"2025-01-06","close":13570.0},{"date":"2025-01-07","close":13960.0},{"date":"2025-01-08","close":13210.0},{"date":"2025-01-09","close":13040.0},{"date":"2025-01-10","close":12530.0},{"date":"2025-01-13","close":12100.0},{"date":"2025-01-14","close":12420.0},{"date":"2025-01-15","close":12020.0},{"date":"2025-01-16","close":12150.0},{"date":"2025-01-17","close":12400.0},{"date":"2025-01-20","close":12540.0},{"date":"2025-01-21","close":12110.0},{"date":"2025-01-22","close":12010.0},{"date":"2025-01-23","close":11820.0},{"date":"2025-01-24","close":11660.0},{"date":"2025-01-31","close":11880.0},{"date":"2025-02-03","close":11230.0},{"date":"2025-02-04","close":12080.0},{"date":"2025-02-05","close":11860.0},{"date":"2025-02-06","close":12080.0},{"date":"2025-02-07","close":11920.0},{"date":"2025-02-10","close":12070.0},{"date":"2025-02-11","close":12270.0},{"date":"2025-02-12","close":12250.0},{"date":"2025-02-13","close":12160.0},{"date":"2025-02-14","close":12240.0},{"date":"2025-02-17","close":12490.0},{"date":"2025-02-18","close":13290.0},{"date":"2025-02-19","close":13470.0},{"date":"2025-02-20","close":13280.0},{"date":"2025-02-21","close":13500.0},{"date":"2025-02-24","close":13920.0},{"date":"2025-02-25","close":14360.0},{"date":"2025-02-26","close":13800.0},{"date":"2025-02-27","close":13700.0},{"date":"2025-02-28","close":13640.0},{"date":"2025-03-04","close":13480.0},{"date":"2025-03-05","close":13530.0},{"date":"2025-03-06","close":13510.0},{"date":"2025-03-07","close":13080.0},{"date":"2025-03-10","close":12950.0},{"date":"2025-03-11","close":13000.0},{"date":"2025-03-12","close":13100.0},{"date":"2025-03-13","close":13350.0},{"date":"2025-03-14","close":13740.0},{"date":"2025-03-17","close":14010.0},{"date":"2025-03-18","close":14280.0},{"date":"2025-03-19","close":13990.0},{"date":"2025-03-20","close":12920.0},{"date":"2025-03-21","close":13400.0},{"date":"2025-03-24","close":14300.0},{"date":"2025-03-25","close":14200.0},{"date":"2025-03-26","close":13750.0},{"date":"2025-03-27","close":14190.0},{"date":"2025-03-28","close":13720.0},{"date":"2025-03-31","close":13480.0},{"date":"2025-04-01","close":14030.0},{"date":"2025-04-02","close":14290.0},{"date":"2025-04-03","close":14130.0},{"date":"2025-04-04","close":14800.0},{"date":"2025-04-07","close":14630.0},{"date":"2025-04-08","close":14770.0},{"date":"2025-04-09","close":14240.0},{"date":"2025-04-10","close":14430.0},{"date":"2025-04-11","close":15220.0},{"date":"2025-04-14","close":15920.0},{"date":"2025-04-15","close":15780.0},{"date":"2025-04-16","close":15750.0},{"date":"2025-04-17","close":16420.0},{"date":"2025-04-18","close":16450.0},{"date":"2025-04-21","close":16670.0},{"date":"2025-04-22","close":16530.0},{"date":"2025-04-23","close":16300.0},{"date":"2025-04-24","close":16670.0},{"date":"2025-04-25","close":17380.0},{"date":"2025-04-28","close":16800.0},{"date":"2025-04-29","close":16790.0},{"date":"2025-04-30","close":17000.0},{"date":"2025-05-02","close":16690.0},{"date":"2025-05-07","close":17250.0},{"date":"2025-05-08","close":18300.0},{"date":"2025-05-09","close":18280.0},{"date":"2025-05-12","close":19030.0},{"date":"2025-05-13","close":18700.0},{"date":"2025-05-14","close":18600.0},{"date":"2025-05-15","close":19030.0},{"date":"2025-05-16","close":18900.0},{"date":"2025-05-19","close":18430.0},{"date":"2025-05-20","close":18560.0},{"date":"2025-05-21","close":18900.0},{"date":"2025-05-22","close":19340.0},{"date":"2025-05-23","close":19740.0},{"date":"2025-05-26","close":20400.0},{"date":"2025-05-27","close":19570.0},{"date":"2025-05-28","close":19580.0},{"date":"2025-05-29","close":19590.0},{"date":"2025-05-30","close":19790.0},{"date":"2025-06-02","close":18560.0},{"date":"2025-06-04","close":18450.0},{"date":"2025-06-05","close":18000.0},{"date":"2025-06-09","close":18180.0},{"date":"2025-06-10","close":18920.0},{"date":"2025-06-11","close":18150.0},{"date":"2025-06-12","close":18000.0},{"date":"2025-06-13","close":17440.0},{"date":"2025-06-16","close":18080.0},{"date":"2025-06-17","close":18120.0},{"date":"2025-06-18","close":17940.0},{"date":"2025-06-19","close":18450.0},{"date":"2025-06-20","close":18380.0},{"date":"2025-06-23","close":17320.0},{"date":"2025-06-24","close":16170.0},{"date":"2025-06-25","close":15940.0},{"date":"2025-06-26","close":14800.0},{"date":"2025-06-27","close":15280.0},{"date":"2025-06-30","close":11790.0},{"date":"2025-07-01","close":10970.0},{"date":"2025-07-02","close":11000.0},{"date":"2025-07-03","close":11000.0},{"date":"2025-07-04","close":10800.0},{"date":"2025-07-07","close":10470.0},{"date":"2025-07-08","close":10470.0},{"date":"2025-07-09","close":10360.0},{"date":"2025-07-10","close":10290.0},{"date":"2025-07-11","close":10260.0},{"date":"2025-07-14","close":10520.0},{"date":"2025-07-15","close":10250.0},{"date":"2025-07-16","close":10110.0},{"date":"2025-07-17","close":10050.0},{"date":"2025-07-18","close":10150.0},{"date":"2025-07-21","close":10230.0},{"date":"2025-07-22","close":10140.0},{"date":"2025-07-23","close":10020.0},{"date":"2025-07-24","close":9740.0},{"date":"2025-07-25","close":9620.0},{"date":"2025-07-28","close":9260.0},{"date":"2025-07-29","close":9240.0},{"date":"2025-07-30","close":9330.0},{"date":"2025-07-31","close":9330.0},{"date":"2025-08-01","close":9030.0},{"date":"2025-08-04","close":9120.0},{"date":"2025-08-05","close":9120.0},{"date":"2025-08-06","close":9370.0},{"date":"2025-08-07","close":9700.0},{"date":"2025-08-08","close":9560.0},{"date":"2025-08-11","close":9510.0},{"date":"2025-08-12","close":9360.0},{"date":"2025-08-13","close":9240.0},{"date":"2025-08-14","close":9270.0},{"date":"2025-08-18","close":9090.0},{"date":"2025-08-19","close":9400.0},{"date":"2025-08-20","close":9260.0},{"date":"2025-08-21","close":9210.0},{"date":"2025-08-22","close":9170.0},{"date":"2025-08-25","close":9260.0},{"date":"2025-08-26","close":9140.0},{"date":"2025-08-27","close":9060.0},{"date":"2025-08-28","close":9000.0},{"date":"2025-08-29","close":8820.0},{"date":"2025-09-01","close":8690.0},{"date":"2025-09-02","close":8680.0},{"date":"2025-09-03","close":8650.0},{"date":"2025-09-04","close":8730.0},{"date":"2025-09-05","close":8550.0},{"date":"2025-09-08","close":8650.0},{"date":"2025-09-09","close":8650.0},{"date":"2025-09-10","close":8680.0},{"date":"2025-09-11","close":8620.0},{"date":"2025-09-12","close":8650.0},{"date":"2025-09-15","close":8550.0},{"date":"2025-09-16","close":8530.0},{"date":"2025-09-17","close":8360.0},{"date":"2025-09-18","close":8380.0},{"date":"2025-09-19","close":8380.0},{"date":"2025-09-22","close":8240.0},{"date":"2025-09-23","close":8130.0},{"date":"2025-09-24","close":8120.0},{"date":"2025-09-25","close":8300.0},{"date":"2025-09-26","close":8210.0},{"date":"2025-09-29","close":8110.0},{"date":"2025-09-30","close":8070.0},{"date":"2025-10-01","close":7920.0},{"date":"2025-10-02","close":7940.0},{"date":"2025-10-10","close":7690.0},{"date":"2025-10-13","close":8060.0},{"date":"2025-10-14","close":8210.0},{"date":"2025-10-15","close":8650.0},{"date":"2025-10-16","close":8500.0},{"date":"2025-10-17","close":8290.0},{"date":"2025-10-20","close":8290.0},{"date":"2025-10-21","close":8170.0},{"date":"2025-10-22","close":8090.0},{"date":"2025-10-23","close":7890.0},{"date":"2025-10-24","close":7810.0},{"date":"2025-10-27","close":7820.0},{"date":"2025-10-28","close":7750.0},{"date":"2025-10-29","close":7600.0},{"date":"2025-10-30","close":7520.0},{"date":"2025-10-31","close":7410.0},{"date":"2025-11-03","close":7400.0},{"date":"2025-11-04","close":8500.0},{"date":"2025-11-05","close":7940.0},{"date":"2025-11-06","close":7650.0},{"date":"2025-11-07","close":7380.0},{"date":"2025-11-10","close":7370.0},{"date":"2025-11-11","close":7060.0},{"date":"2025-11-12","close":7080.0},{"date":"2025-11-13","close":6990.0},{"date":"2025-11-14","close":6700.0},{"date":"2025-11-17","close":6450.0},{"date":"2025-11-18","close":6260.0},{"date":"2025-11-19","close":6080.0},{"date":"2025-11-20","close":6210.0},{"date":"2025-11-21","close":6110.0},{"date":"2025-11-24","close":6080.0},{"date":"2025-11-25","close":6080.0},{"date":"2025-11-26","close":6160.0},{"date":"2025-11-27","close":6190.0},{"date":"2025-11-28","close":6410.0},{"date":"2025-12-01","close":6390.0},{"date":"2025-12-02","close":6370.0},{"date":"2025-12-03","close":6350.0},{"date":"2025-12-04","close":6310.0},{"date":"2025-12-05","close":6280.0},{"date":"2025-12-08","close":6250.0},{"date":"2025-12-09","close":6240.0},{"date":"2025-12-10","close":6200.0},{"date":"2025-12-11","close":6220.0},{"date":"2025-12-12","close":6060.0},{"date":"2025-12-15","close":6060.0},{"date":"2025-12-16","close":5980.0},{"date":"2025-12-17","close":5930.0},{"date":"2025-12-18","close":5830.0},{"date":"2025-12-19","close":5850.0},{"date":"2025-12-22","close":5810.0},{"date":"2025-12-23","close":5750.0},{"date":"2025-12-24","close":5640.0},{"date":"2025-12-26","close":5570.0},{"date":"2025-12-29","close":5580.0},{"date":"2025-12-30","close":5670.0},{"date":"2026-01-02","close":5870.0},{"date":"2026-01-05","close":5920.0},{"date":"2026-01-06","close":5800.0},{"date":"2026-01-07","close":5720.0},{"date":"2026-01-08","close":5440.0},{"date":"2026-01-09","close":5260.0},{"date":"2026-01-12","close":5310.0},{"date":"2026-01-13","close":5340.0},{"date":"2026-01-14","close":5370.0},{"date":"2026-01-15","close":5340.0},{"date":"2026-01-16","close":5240.0},{"date":"2026-01-19","close":5220.0},{"date":"2026-01-20","close":5260.0},{"date":"2026-01-21","close":5100.0},{"date":"2026-01-22","close":5150.0},{"date":"2026-01-23","close":5240.0},{"date":"2026-01-26","close":5400.0},{"date":"2026-01-27","close":5490.0},{"date":"2026-01-28","close":5500.0},{"date":"2026-01-29","close":5430.0},{"date":"2026-01-30","close":5240.0},{"date":"2026-02-02","close":5100.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5290.0},{"date":"2026-02-05","close":5340.0},{"date":"2026-02-06","close":5340.0},{"date":"2026-02-09","close":5360.0},{"date":"2026-02-10","close":5470.0},{"date":"2026-02-11","close":5500.0},{"date":"2026-02-12","close":5470.0},{"date":"2026-02-13","close":5260.0},{"date":"2026-02-19","close":5180.0},{"date":"2026-02-20","close":5110.0},{"date":"2026-02-23","close":5030.0},{"date":"2026-02-24","close":4970.0},{"date":"2026-02-25","close":4810.0},{"date":"2026-02-26","close":4570.0},{"date":"2026-02-27","close":4440.0},{"date":"2026-03-03","close":4300.0},{"date":"2026-03-04","close":3895.0},{"date":"2026-03-05","close":4085.0},{"date":"2026-03-06","close":4225.0},{"date":"2026-03-09","close":4160.0},{"date":"2026-03-10","close":4200.0},{"date":"2026-03-11","close":4200.0},{"date":"2026-03-12","close":4295.0},{"date":"2026-03-13","close":4395.0},{"date":"2026-03-16","close":4620.0},{"date":"2026-03-17","close":4925.0},{"date":"2026-03-18","close":4900.0},{"date":"2026-03-19","close":4745.0},{"date":"2026-03-20","close":4900.0},{"date":"2026-03-23","close":4800.0},{"date":"2026-03-24","close":4800.0},{"date":"2026-03-25","close":5000.0},{"date":"2026-03-26","close":4870.0},{"date":"2026-03-27","close":4730.0},{"date":"2026-03-30","close":4570.0},{"date":"2026-03-31","close":4465.0},{"date":"2026-04-01","close":4640.0},{"date":"2026-04-02","close":4450.0},{"date":"2026-04-03","close":4510.0},{"date":"2026-04-06","close":4520.0},{"date":"2026-04-07","close":4410.0},{"date":"2026-04-08","close":4520.0},{"date":"2026-04-09","close":4500.0},{"date":"2026-04-10","close":5040.0},{"date":"2026-04-13","close":5230.0},{"date":"2026-04-14","close":5400.0},{"date":"2026-04-15","close":5350.0},{"date":"2026-04-16","close":5350.0},{"date":"2026-04-17","close":6000.0},{"date":"2026-04-20","close":6050.0},{"date":"2026-04-21","close":6050.0},{"date":"2026-04-22","close":6070.0},{"date":"2026-04-23","close":6090.0},{"date":"2026-04-24","close":6240.0},{"date":"2026-04-27","close":5750.0},{"date":"2026-04-28","close":5600.0},{"date":"2026-04-29","close":5570.0},{"date":"2026-04-30","close":5520.0},{"date":"2026-05-04","close":5550.0},{"date":"2026-05-06","close":5250.0},{"date":"2026-05-07","close":4980.0},{"date":"2026-05-08","close":4870.0},{"date":"2026-05-11","close":4530.0},{"date":"2026-05-12","close":4350.0},{"date":"2026-05-13","close":4120.0},{"date":"2026-05-14","close":4035.0},{"date":"2026-05-15","close":3970.0},{"date":"2026-05-18","close":3960.0},{"date":"2026-05-19","close":4085.0},{"date":"2026-05-20","close":3895.0},{"date":"2026-05-21","close":4685.0},{"date":"2026-05-22","close":4625.0},{"date":"2026-05-26","close":4230.0},{"date":"2026-05-27","close":4250.0},{"date":"2026-05-28","close":4010.0},{"date":"2026-05-29","close":4130.0},{"date":"2026-06-01","close":4050.0},{"date":"2026-06-02","close":4110.0},{"date":"2026-06-04","close":3430.0},{"date":"2026-06-05","close":3180.0},{"date":"2026-06-08","close":3050.0},{"date":"2026-06-09","close":3015.0},{"date":"2026-06-10","close":2960.0},{"date":"2026-06-11","close":3015.0},{"date":"2026-06-12","close":3145.0},{"date":"2026-06-15","close":3280.0},{"date":"2026-06-16","close":3330.0},{"date":"2026-06-17","close":3570.0},{"date":"2026-06-18","close":3095.0},{"date":"2026-06-19","close":2755.0},{"date":"2026-06-22","close":2370.0},{"date":"2026-06-23","close":2205.0},{"date":"2026-06-24","close":2075.0},{"date":"2026-06-25","close":1924.0},{"date":"2026-06-26","close":1815.0},{"date":"2026-06-29","close":2200.0},{"date":"2026-06-30","close":2000.0},{"date":"2026-07-01","close":2045.0},{"date":"2026-07-02","close":1995.0},{"date":"2026-07-03","close":2000.0},{"date":"2026-07-06","close":2120.0},{"date":"2026-07-07","close":2075.0},{"date":"2026-07-08","close":1970.0},{"date":"2026-07-09","close":1920.0},{"date":"2026-07-10","close":1997.0},{"date":"2026-07-13","close":1893.0},{"date":"2026-07-14","close":1786.0},{"date":"2026-07-15","close":1920.0},{"date":"2026-07-16","close":1917.0},{"date":"2026-07-20","close":1807.0},{"date":"2026-07-21","close":1734.0},{"date":"2026-07-22","close":1740.0},{"date":"2026-07-23","close":1868.0},{"date":"2026-07-24","close":1817.0},{"date":"2026-07-27","close":1824.0},{"date":"2026-07-28","close":1749.0},{"date":"2026-07-29","close":1547.0},{"date":"2026-07-30","close":1646.0},{"date":"2026-07-31","close":1777.0},{"date":"2026-08-03","close":2310.0},{"date":"2026-08-04","close":2425.0},{"date":"2026-08-05","close":2500.0},{"date":"2026-08-06","close":2430.0},{"date":"2026-08-07","close":2440.0},{"date":"2026-08-10","close":2415.0},{"date":"2026-08-11","close":2485.0},{"date":"2026-08-12","close":2490.0},{"date":"2026-08-13","close":2445.0},{"date":"2026-08-14","close":2460.0},{"date":"2026-08-18","close":2275.0},{"date":"2026-08-19","close":2280.0},{"date":"2026-08-20","close":2335.0},{"date":"2026-08-21","close":2435.0},{"date":"2026-08-24","close":2340.0},{"date":"2026-08-25","close":2395.0},{"date":"2026-08-26","close":2420.0},{"date":"2026-08-27","close":2560.0},{"date":"2026-08-28","close":2550.0},{"date":"2026-08-31","close":2510.0},{"date":"2026-09-01","close":2445.0},{"date":"2026-09-02","close":2460.0},{"date":"2026-09-03","close":2405.0},{"date":"2026-09-04","close":2445.0},{"date":"2026-09-07","close":2465.0},{"date":"2026-09-08","close":2525.0},{"date":"2026-09-09","close":2580.0},{"date":"2026-09-10","close":2590.0},{"date":"2026-09-11","close":2230.0},{"date":"2026-09-14","close":2820.0},{"date":"2026-09-15","close":2660.0},{"date":"2026-09-16","close":2495.0},{"date":"2026-09-17","close":2555.0},{"date":"2026-09-18","close":2550.0},{"date":"2026-09-21","close":2510.0},{"date":"2026-09-22","close":2510.0},{"date":"2026-09-23","close":2580.0},{"date":"2026-09-28","close":2870.0},{"date":"2026-09-29","close":2940.0},{"date":"2026-09-30","close":2870.0},{"date":"2026-10-01","close":2970.0},{"date":"2026-10-02","close":3330.0},{"date":"2026-10-06","close":4290.0},{"date":"2026-10-07","close":4165.0},{"date":"2026-10-08","close":4675.0},{"date":"2026-10-12","close":4340.0},{"date":"2026-10-13","close":4370.0},{"date":"2026-10-14","close":4115.0},{"date":"2026-10-15","close":4040.0},{"date":"2026-10-16","close":4085.0},{"date":"2026-10-19","close":4260.0},{"date":"2026-10-20","close":4090.0},{"date":"2026-10-21","close":4185.0},{"date":"2026-10-22","close":4230.0},{"date":"2026-10-23","close":3700.0}],"chart_data":[{"date":"2024-10-23","open":13740,"high":15540,"low":12830,"close":12900,"volume":767234,"rsi_14":47.4,"sma_20":13502.5,"sma_60":11948.83,"sma_120":12633.92},{"date":"2024-10-24","open":12890,"high":13230,"low":12310,"close":13180,"volume":134277,"rsi_14":49.78,"sma_20":13553.0,"sma_60":11950.17,"sma_120":12640.5},{"date":"2024-10-25","open":13100,"high":13480,"low":12960,"close":13280,"volume":89701,"rsi_14":47.52,"sma_20":13531.0,"sma_60":11976.33,"sma_120":12648.83},{"date":"2024-10-28","open":13280,"high":14100,"low":13230,"close":13480,"volume":190041,"rsi_14":50.11,"sma_20":13549.5,"sma_60":12009.0,"sma_120":12661.5},{"date":"2024-10-29","open":13500,"high":14570,"low":13370,"close":14420,"volume":360250,"rsi_14":55.34,"sma_20":13600.5,"sma_60":12050.17,"sma_120":12679.58},{"date":"2024-10-30","open":14620,"high":14820,"low":14270,"close":14550,"volume":254995,"rsi_14":56.44,"sma_20":13640.5,"sma_60":12091.33,"sma_120":12698.75},{"date":"2024-10-31","open":14760,"high":15170,"low":13670,"close":14150,"volume":825211,"rsi_14":53.12,"sma_20":13691.5,"sma_60":12131.83,"sma_120":12712.83},{"date":"2024-11-01","open":14090,"high":15490,"low":13870,"close":14610,"volume":835028,"rsi_14":54.5,"sma_20":13762.0,"sma_60":12180.83,"sma_120":12723.75},{"date":"2024-11-04","open":14780,"high":18990,"low":14770,"close":18990,"volume":5726747,"rsi_14":77.31,"sma_20":14036.5,"sma_60":12297.5,"sma_120":12772.25},{"date":"2024-11-05","open":20150,"high":21750,"low":19480,"close":20500,"volume":7551316,"rsi_14":83.09,"sma_20":14388.0,"sma_60":12449.17,"sma_120":12833.67},{"date":"2024-11-06","open":20350,"high":20500,"low":18300,"close":18790,"volume":2359103,"rsi_14":71.74,"sma_20":14634.0,"sma_60":12594.83,"sma_120":12883.5},{"date":"2024-11-07","open":18070,"high":18790,"low":17876,"close":18790,"volume":1059324,"rsi_14":72.52,"sma_20":14906.5,"sma_60":12745.5,"sma_120":12936.08},{"date":"2024-11-08","open":18850,"high":19140,"low":17210,"close":17600,"volume":1147148,"rsi_14":61.81,"sma_20":15096.5,"sma_60":12862.5,"sma_120":12974.58},{"date":"2024-11-11","open":17470,"high":18100,"low":17260,"close":17520,"volume":546706,"rsi_14":63.33,"sma_20":15268.0,"sma_60":12983.67,"sma_120":13000.42},{"date":"2024-11-12","open":17520,"high":17540,"low":16610,"close":16930,"volume":490220,"rsi_14":65.46,"sma_20":15431.0,"sma_60":13091.33,"sma_120":13015.0},{"date":"2024-11-13","open":16650,"high":17430,"low":16310,"close":16410,"volume":668618,"rsi_14":62.17,"sma_20":15586.5,"sma_60":13171.5,"sma_120":13026.75},{"date":"2024-11-14","open":16980,"high":17850,"low":16410,"close":17310,"volume":925633,"rsi_14":64.32,"sma_20":15785.5,"sma_60":13270.67,"sma_120":13045.75},{"date":"2024-11-15","open":17360,"high":18350,"low":17110,"close":18280,"volume":832599,"rsi_14":66.17,"sma_20":16024.5,"sma_60":13382.83,"sma_120":13075.58},{"date":"2024-11-18","open":18120,"high":18470,"low":17840,"close":18300,"volume":446984,"rsi_14":63.94,"sma_20":16222.5,"sma_60":13494.67,"sma_120":13108.92},{"date":"2024-11-19","open":18530,"high":19900,"low":18160,"close":19040,"volume":1675759,"rsi_14":65.45,"sma_20":16478.0,"sma_60":13627.33,"sma_120":13147.17},{"date":"2024-11-20","open":19360,"high":20800,"low":19100,"close":19770,"volume":1805324,"rsi_14":68.91,"sma_20":16821.5,"sma_60":13760.83,"sma_120":13195.33},{"date":"2024-11-21","open":19570,"high":20200,"low":18430,"close":18460,"volume":776077,"rsi_14":62.25,"sma_20":17085.5,"sma_60":13870.5,"sma_120":13231.83},{"date":"2024-11-22","open":18150,"high":19500,"low":18110,"close":18640,"volume":559275,"rsi_14":48.48,"sma_20":17353.5,"sma_60":13983.17,"sma_120":13277.08},{"date":"2024-11-25","open":18640,"high":19340,"low":18130,"close":18590,"volume":438597,"rsi_14":40.5,"sma_20":17609.0,"sma_60":14099.5,"sma_120":13323.58},{"date":"2024-11-26","open":18130,"high":18750,"low":17660,"close":17810,"volume":492120,"rsi_14":44.63,"sma_20":17778.5,"sma_60":14209.5,"sma_120":13366.08},{"date":"2024-11-27","open":17460,"high":17690,"low":15510,"close":16580,"volume":952744,"rsi_14":36.05,"sma_20":17880.0,"sma_60":14298.17,"sma_120":13397.17},{"date":"2024-11-28","open":16770,"high":17400,"low":16580,"close":16990,"volume":395960,"rsi_14":46.42,"sma_20":18022.0,"sma_60":14397.17,"sma_120":13430.92},{"date":"2024-11-29","open":17200,"high":18130,"low":16580,"close":17920,"volume":647498,"rsi_14":52.14,"sma_20":18187.5,"sma_60":14516.67,"sma_120":13475.0},{"date":"2024-12-02","open":17950,"high":18400,"low":17170,"close":17580,"volume":518087,"rsi_14":53.57,"sma_20":18117.0,"sma_60":14627.0,"sma_120":13517.33},{"date":"2024-12-03","open":17650,"high":17850,"low":17140,"close":17580,"volume":346326,"rsi_14":56.81,"sma_20":17971.0,"sma_60":14740.67,"sma_120":13541.83},{"date":"2024-12-04","open":17500,"high":19070,"low":17140,"close":17940,"volume":2127516,"rsi_14":53.91,"sma_20":17928.5,"sma_60":14858.67,"sma_120":13552.33},{"date":"2024-12-05","open":17300,"high":17550,"low":16760,"close":16910,"volume":484301,"rsi_14":41.55,"sma_20":17808.0,"sma_60":14959.83,"sma_120":13560.33},{"date":"2024-12-06","open":13760,"high":16500,"low":12500,"close":15050,"volume":3378152,"rsi_14":33.67,"sma_20":17680.5,"sma_60":15031.33,"sma_120":13557.83},{"date":"2024-12-09","open":14500,"high":15470,"low":11840,"close":11920,"volume":1358341,"rsi_14":21.15,"sma_20":17400.5,"sma_60":15061.17,"sma_120":13534.25},{"date":"2024-12-10","open":12790,"high":15490,"low":12770,"close":15490,"volume":2809354,"rsi_14":35.9,"sma_20":17328.5,"sma_60":15148.33,"sma_120":13541.83},{"date":"2024-12-11","open":15650,"high":16670,"low":15120,"close":15840,"volume":2331852,"rsi_14":40.79,"sma_20":17300.0,"sma_60":15242.0,"sma_120":13559.83},{"date":"2024-12-12","open":15870,"high":15980,"low":14700,"close":15250,"volume":1101135,"rsi_14":38.41,"sma_20":17197.0,"sma_60":15324.67,"sma_120":13567.5},{"date":"2024-12-13","open":15150,"high":15970,"low":14970,"close":15550,"volume":908297,"rsi_14":39.78,"sma_20":17060.5,"sma_60":15407.5,"sma_120":13573.92},{"date":"2024-12-16","open":15540,"high":16940,"low":15190,"close":16480,"volume":1532292,"rsi_14":45.58,"sma_20":16969.5,"sma_60":15506.0,"sma_120":13593.0},{"date":"2024-12-17","open":16580,"high":19420,"low":16300,"close":18660,"volume":2399484,"rsi_14":56.51,"sma_20":16950.5,"sma_60":15622.83,"sma_120":13635.33},{"date":"2024-12-18","open":18300,"high":24250,"low":18260,"close":24250,"volume":6831610,"rsi_14":67.16,"sma_20":17174.5,"sma_60":15832.83,"sma_120":13724.0},{"date":"2024-12-19","open":23650,"high":26000,"low":23500,"close":24600,"volume":5197209,"rsi_14":66.23,"sma_20":17481.5,"sma_60":16040.0,"sma_120":13815.58},{"date":"2024-12-20","open":23650,"high":24500,"low":21950,"close":23850,"volume":2561205,"rsi_14":64.94,"sma_20":17742.0,"sma_60":16208.83,"sma_120":13907.25},{"date":"2024-12-23","open":27600,"high":28150,"low":25000,"close":26450,"volume":6489154,"rsi_14":68.8,"sma_20":18135.0,"sma_60":16431.17,"sma_120":14022.0},{"date":"2024-12-24","open":24500,"high":26000,"low":22450,"close":24250,"volume":2175817,"rsi_14":62.41,"sma_20":18457.0,"sma_60":16612.0,"sma_120":14117.5},{"date":"2024-12-26","open":23450,"high":24900,"low":21500,"close":22450,"volume":2190517,"rsi_14":60.57,"sma_20":18750.5,"sma_60":16757.0,"sma_120":14200.75},{"date":"2024-12-27","open":17880,"high":17890,"low":15750,"close":15750,"volume":2246674,"rsi_14":51.13,"sma_20":18688.5,"sma_60":16800.67,"sma_120":14231.92},{"date":"2024-12-30","open":17100,"high":17350,"low":14580,"close":14750,"volume":2689320,"rsi_14":54.89,"sma_20":18530.0,"sma_60":16826.5,"sma_120":14257.5},{"date":"2025-01-02","open":15130,"high":15570,"low":13690,"close":14780,"volume":1306327,"rsi_14":48.6,"sma_20":18390.0,"sma_60":16847.83,"sma_120":14285.58},{"date":"2025-01-03","open":14490,"high":14900,"low":13890,"close":14360,"volume":795270,"rsi_14":47.09,"sma_20":18229.0,"sma_60":16862.67,"sma_120":14312.75},{"date":"2025-01-06","open":14530,"high":14810,"low":13550,"close":13570,"volume":796199,"rsi_14":46.72,"sma_20":18010.5,"sma_60":16857.67,"sma_120":14330.58},{"date":"2025-01-07","open":13480,"high":15150,"low":12730,"close":13960,"volume":2567633,"rsi_14":46.91,"sma_20":17863.0,"sma_60":16859.17,"sma_120":14349.67},{"date":"2025-01-08","open":13650,"high":13810,"low":13210,"close":13210,"volume":410581,"rsi_14":43.6,"sma_20":17771.0,"sma_60":16849.33,"sma_120":14346.42},{"date":"2025-01-09","open":13320,"high":13420,"low":12980,"close":13040,"volume":283128,"rsi_14":38.06,"sma_20":17827.0,"sma_60":16831.83,"sma_120":14341.42},{"date":"2025-01-10","open":13060,"high":13060,"low":12530,"close":12530,"volume":281850,"rsi_14":18.26,"sma_20":17679.0,"sma_60":16812.83,"sma_120":14335.83},{"date":"2025-01-13","open":12440,"high":12880,"low":12100,"close":12100,"volume":229460,"rsi_14":16.29,"sma_20":17492.0,"sma_60":16792.83,"sma_120":14327.67},{"date":"2025-01-14","open":12100,"high":12440,"low":12050,"close":12420,"volume":187461,"rsi_14":18.44,"sma_20":17350.5,"sma_60":16777.67,"sma_120":14327.75},{"date":"2025-01-15","open":12420,"high":12530,"low":11970,"close":12020,"volume":195362,"rsi_14":4.65,"sma_20":17174.0,"sma_60":16753.0,"sma_120":14325.0},{"date":"2025-01-16","open":12110,"high":12350,"low":11910,"close":12150,"volume":252136,"rsi_14":6.29,"sma_20":16957.5,"sma_60":16716.5,"sma_120":14324.25},{"date":"2025-01-17","open":12290,"high":13150,"low":12050,"close":12400,"volume":508034,"rsi_14":9.11,"sma_20":16644.5,"sma_60":16691.0,"sma_120":14322.83},{"date":"2025-01-20","open":12490,"high":12720,"low":12420,"close":12540,"volume":238343,"rsi_14":21.99,"sma_20":16059.0,"sma_60":16685.0,"sma_120":14316.92},{"date":"2025-01-21","open":12470,"high":12510,"low":12020,"close":12110,"volume":196535,"rsi_14":24.42,"sma_20":15434.5,"sma_60":16667.17,"sma_120":14308.67},{"date":"2025-01-22","open":12280,"high":12290,"low":12010,"close":12010,"volume":133006,"rsi_14":23.52,"sma_20":14842.5,"sma_60":16646.0,"sma_120":14311.17},{"date":"2025-01-23","open":12050,"high":12100,"low":11820,"close":11820,"volume":130425,"rsi_14":24.6,"sma_20":14111.0,"sma_60":16618.33,"sma_120":14313.67},{"date":"2025-01-24","open":11820,"high":12000,"low":11520,"close":11660,"volume":152715,"rsi_14":28.15,"sma_20":13481.5,"sma_60":16572.33,"sma_120":14311.25},{"date":"2025-01-31","open":11780,"high":11940,"low":11600,"close":11880,"volume":124599,"rsi_14":25.24,"sma_20":12953.0,"sma_60":16527.83,"sma_120":14309.58},{"date":"2025-02-03","open":11900,"high":11920,"low":11100,"close":11230,"volume":213257,"rsi_14":25.85,"sma_20":12727.0,"sma_60":16479.17,"sma_120":14305.5},{"date":"2025-02-04","open":11380,"high":12130,"low":11260,"close":12080,"volume":235977,"rsi_14":39.96,"sma_20":12593.5,"sma_60":16437.0,"sma_120":14308.92},{"date":"2025-02-05","open":12150,"high":12310,"low":11860,"close":11860,"volume":139562,"rsi_14":42.54,"sma_20":12447.5,"sma_60":16318.17,"sma_120":14307.83},{"date":"2025-02-06","open":12000,"high":12310,"low":11970,"close":12080,"volume":183117,"rsi_14":49.77,"sma_20":12333.5,"sma_60":16177.83,"sma_120":14313.5},{"date":"2025-02-07","open":12110,"high":12310,"low":11920,"close":11920,"volume":151105,"rsi_14":43.93,"sma_20":12251.0,"sma_60":16063.33,"sma_120":14329.08},{"date":"2025-02-10","open":11930,"high":12350,"low":11760,"close":12070,"volume":138860,"rsi_14":50.65,"sma_20":12156.5,"sma_60":15942.5,"sma_120":14344.0},{"date":"2025-02-11","open":12100,"high":12400,"low":12020,"close":12270,"volume":173169,"rsi_14":51.52,"sma_20":12109.5,"sma_60":15853.67,"sma_120":14358.08},{"date":"2025-02-12","open":12270,"high":12370,"low":12000,"close":12250,"volume":164102,"rsi_14":47.98,"sma_20":12070.0,"sma_60":15765.83,"sma_120":14374.75},{"date":"2025-02-13","open":12220,"high":12410,"low":12080,"close":12160,"volume":163053,"rsi_14":44.81,"sma_20":12051.5,"sma_60":15686.33,"sma_120":14388.83},{"date":"2025-02-14","open":12120,"high":12240,"low":12060,"close":12240,"volume":109029,"rsi_14":51.96,"sma_20":12058.5,"sma_60":15616.83,"sma_120":14394.17},{"date":"2025-02-17","open":12330,"high":12580,"low":12150,"close":12490,"volume":288122,"rsi_14":56.94,"sma_20":12062.0,"sma_60":15536.5,"sma_120":14403.58},{"date":"2025-02-18","open":12500,"high":13420,"low":12450,"close":13290,"volume":657108,"rsi_14":68.06,"sma_20":12125.5,"sma_60":15453.33,"sma_120":14418.08},{"date":"2025-02-19","open":13310,"high":13560,"low":13150,"close":13470,"volume":229386,"rsi_14":72.13,"sma_20":12191.5,"sma_60":15372.83,"sma_120":14433.75},{"date":"2025-02-20","open":13680,"high":13900,"low":13270,"close":13280,"volume":465788,"rsi_14":67.24,"sma_20":12235.5,"sma_60":15276.83,"sma_120":14452.08},{"date":"2025-02-21","open":13380,"high":13560,"low":13000,"close":13500,"volume":152149,"rsi_14":81.27,"sma_20":12283.5,"sma_60":15172.33,"sma_120":14466.58},{"date":"2025-02-24","open":13290,"high":14070,"low":13110,"close":13920,"volume":356887,"rsi_14":78.75,"sma_20":12374.0,"sma_60":15096.67,"sma_120":14483.58},{"date":"2025-02-25","open":14100,"high":14490,"low":13740,"close":14360,"volume":419059,"rsi_14":86.55,"sma_20":12491.5,"sma_60":15025.33,"sma_120":14504.25},{"date":"2025-02-26","open":14300,"high":14420,"low":13590,"close":13800,"volume":288690,"rsi_14":72.87,"sma_20":12590.5,"sma_60":14945.5,"sma_120":14522.5},{"date":"2025-02-27","open":13750,"high":13790,"low":13500,"close":13700,"volume":131740,"rsi_14":74.05,"sma_20":12692.5,"sma_60":14877.0,"sma_120":14543.25},{"date":"2025-02-28","open":13510,"high":13810,"low":13450,"close":13640,"volume":154091,"rsi_14":71.75,"sma_20":12780.5,"sma_60":14828.0,"sma_120":14563.08},{"date":"2025-03-04","open":13500,"high":13730,"low":13220,"close":13480,"volume":99718,"rsi_14":66.95,"sma_20":12893.0,"sma_60":14769.5,"sma_120":14583.33},{"date":"2025-03-05","open":13410,"high":13700,"low":13410,"close":13530,"volume":72770,"rsi_14":67.78,"sma_20":12965.5,"sma_60":14696.33,"sma_120":14606.5},{"date":"2025-03-06","open":13540,"high":13620,"low":13290,"close":13510,"volume":107291,"rsi_14":69.12,"sma_20":13048.0,"sma_60":14628.5,"sma_120":14627.75},{"date":"2025-03-07","open":13420,"high":13690,"low":13080,"close":13080,"volume":150792,"rsi_14":60.82,"sma_20":13098.0,"sma_60":14553.5,"sma_120":14647.08},{"date":"2025-03-10","open":12900,"high":13400,"low":12570,"close":12950,"volume":122429,"rsi_14":56.12,"sma_20":13149.5,"sma_60":14470.33,"sma_120":14664.5},{"date":"2025-03-11","open":12500,"high":13010,"low":12500,"close":13000,"volume":87941,"rsi_14":45.18,"sma_20":13196.0,"sma_60":14405.17,"sma_120":14682.5},{"date":"2025-03-12","open":13060,"high":13220,"low":12900,"close":13100,"volume":61404,"rsi_14":43.69,"sma_20":13237.5,"sma_60":14372.67,"sma_120":14702.0},{"date":"2025-03-13","open":13150,"high":13480,"low":13040,"close":13350,"volume":75003,"rsi_14":51.17,"sma_20":13292.5,"sma_60":14396.5,"sma_120":14728.83},{"date":"2025-03-14","open":13370,"high":13750,"low":13290,"close":13740,"volume":142509,"rsi_14":53.8,"sma_20":13371.5,"sma_60":14367.33,"sma_120":14757.83},{"date":"2025-03-17","open":13750,"high":14135,"low":13510,"close":14010,"volume":144398,"rsi_14":51.5,"sma_20":13460.0,"sma_60":14336.83,"sma_120":14789.42},{"date":"2025-03-18","open":13840,"high":14310,"low":13840,"close":14280,"volume":157270,"rsi_14":48.59,"sma_20":13549.5,"sma_60":14320.67,"sma_120":14822.67},{"date":"2025-03-19","open":14190,"high":14320,"low":13920,"close":13990,"volume":174459,"rsi_14":53.7,"sma_20":13584.5,"sma_60":14294.67,"sma_120":14851.08},{"date":"2025-03-20","open":13990,"high":14110,"low":12920,"close":12920,"volume":330881,"rsi_14":38.98,"sma_20":13557.0,"sma_60":14235.33,"sma_120":14870.67},{"date":"2025-03-21","open":12830,"high":13430,"low":12510,"close":13400,"volume":179800,"rsi_14":46.97,"sma_20":13563.0,"sma_60":14147.67,"sma_120":14885.25},{"date":"2025-03-24","open":13670,"high":14430,"low":13180,"close":14300,"volume":318851,"rsi_14":58.72,"sma_20":13603.0,"sma_60":13981.83,"sma_120":14907.33},{"date":"2025-03-25","open":14150,"high":14520,"low":13940,"close":14200,"volume":261817,"rsi_14":57.05,"sma_20":13617.0,"sma_60":13808.5,"sma_120":14924.25},{"date":"2025-03-26","open":14050,"high":14270,"low":13560,"close":13750,"volume":249731,"rsi_14":52.32,"sma_20":13586.5,"sma_60":13640.17,"sma_120":14924.5},{"date":"2025-03-27","open":13750,"high":14500,"low":13750,"close":14190,"volume":246295,"rsi_14":60.69,"sma_20":13606.0,"sma_60":13435.83,"sma_120":14933.5},{"date":"2025-03-28","open":14180,"high":14430,"low":13720,"close":13720,"volume":193902,"rsi_14":56.96,"sma_20":13607.0,"sma_60":13260.33,"sma_120":14936.17},{"date":"2025-03-31","open":13700,"high":13700,"low":13060,"close":13480,"volume":133870,"rsi_14":54.2,"sma_20":13599.0,"sma_60":13110.83,"sma_120":14933.92},{"date":"2025-04-01","open":13840,"high":14130,"low":13490,"close":14030,"volume":82771,"rsi_14":57.54,"sma_20":13626.5,"sma_60":13082.17,"sma_120":14941.42},{"date":"2025-04-02","open":14120,"high":14480,"low":13860,"close":14290,"volume":167684,"rsi_14":57.61,"sma_20":13664.5,"sma_60":13074.5,"sma_120":14950.5},{"date":"2025-04-03","open":14030,"high":14400,"low":14010,"close":14130,"volume":92368,"rsi_14":53.28,"sma_20":13695.5,"sma_60":13063.67,"sma_120":14955.75},{"date":"2025-04-04","open":14650,"high":14800,"low":13700,"close":14800,"volume":467465,"rsi_14":56.22,"sma_20":13781.5,"sma_60":13071.0,"sma_120":14966.83},{"date":"2025-04-07","open":14500,"high":14790,"low":14200,"close":14630,"volume":252934,"rsi_14":52.8,"sma_20":13865.5,"sma_60":13088.67,"sma_120":14973.17},{"date":"2025-04-08","open":14760,"high":14900,"low":14500,"close":14770,"volume":186757,"rsi_14":56.39,"sma_20":13954.0,"sma_60":13102.17,"sma_120":14980.67},{"date":"2025-04-09","open":14960,"high":14960,"low":14050,"close":14240,"volume":144574,"rsi_14":61.87,"sma_20":14011.0,"sma_60":13119.33,"sma_120":14984.33},{"date":"2025-04-10","open":14680,"high":14680,"low":14310,"close":14430,"volume":81652,"rsi_14":59.77,"sma_20":14065.0,"sma_60":13142.5,"sma_120":14987.17},{"date":"2025-04-11","open":14300,"high":15620,"low":14300,"close":15220,"volume":299902,"rsi_14":58.91,"sma_20":14139.0,"sma_60":13187.33,"sma_120":15000.08},{"date":"2025-04-14","open":15350,"high":16280,"low":15180,"close":15920,"volume":257336,"rsi_14":64.93,"sma_20":14234.5,"sma_60":13251.0,"sma_120":15021.92},{"date":"2025-04-15","open":15920,"high":16170,"low":15480,"close":15780,"volume":95543,"rsi_14":68.62,"sma_20":14309.5,"sma_60":13307.0,"sma_120":15042.33},{"date":"2025-04-16","open":16000,"high":16100,"low":15500,"close":15750,"volume":103638,"rsi_14":65.48,"sma_20":14397.5,"sma_60":13369.17,"sma_120":15061.08},{"date":"2025-04-17","open":15560,"high":16550,"low":15560,"close":16420,"volume":127235,"rsi_14":75.76,"sma_20":14572.5,"sma_60":13440.33,"sma_120":15078.42},{"date":"2025-04-18","open":16680,"high":16680,"low":15300,"close":16450,"volume":98390,"rsi_14":79.52,"sma_20":14725.0,"sma_60":13507.83,"sma_120":15099.42},{"date":"2025-04-21","open":16500,"high":16770,"low":16340,"close":16670,"volume":105423,"rsi_14":78.09,"sma_20":14843.5,"sma_60":13576.67,"sma_120":15130.83},{"date":"2025-04-22","open":16600,"high":16670,"low":16360,"close":16530,"volume":62882,"rsi_14":74.45,"sma_20":14960.0,"sma_60":13650.33,"sma_120":15158.75},{"date":"2025-04-23","open":16640,"high":16640,"low":16090,"close":16300,"volume":112084,"rsi_14":73.33,"sma_20":15087.5,"sma_60":13721.83,"sma_120":15183.92},{"date":"2025-04-24","open":16180,"high":16770,"low":16180,"close":16670,"volume":93928,"rsi_14":71.49,"sma_20":15211.5,"sma_60":13802.67,"sma_120":15210.5},{"date":"2025-04-25","open":16710,"high":17440,"low":16700,"close":17380,"volume":138000,"rsi_14":78.12,"sma_20":15394.5,"sma_60":13898.0,"sma_120":15235.17},{"date":"2025-04-28","open":17200,"high":17200,"low":16060,"close":16800,"volume":116118,"rsi_14":69.04,"sma_20":15560.5,"sma_60":13980.0,"sma_120":15253.92},{"date":"2025-04-29","open":16970,"high":17560,"low":16410,"close":16790,"volume":244202,"rsi_14":76.51,"sma_20":15698.5,"sma_60":14072.67,"sma_120":15275.92},{"date":"2025-04-30","open":16800,"high":17060,"low":16640,"close":17000,"volume":86796,"rsi_14":76.6,"sma_20":15834.0,"sma_60":14154.67,"sma_120":15295.83},{"date":"2025-05-02","open":16960,"high":17050,"low":16480,"close":16690,"volume":98469,"rsi_14":66.9,"sma_20":15962.0,"sma_60":14235.17,"sma_120":15276.67},{"date":"2025-05-07","open":16700,"high":17490,"low":16460,"close":17250,"volume":314342,"rsi_14":65.8,"sma_20":16084.5,"sma_60":14321.33,"sma_120":15249.58},{"date":"2025-05-08","open":17290,"high":18700,"low":17230,"close":18300,"volume":276281,"rsi_14":74.61,"sma_20":16268.0,"sma_60":14427.67,"sma_120":15245.5},{"date":"2025-05-09","open":18210,"high":18530,"low":18020,"close":18280,"volume":108032,"rsi_14":74.76,"sma_20":16443.5,"sma_60":14531.17,"sma_120":15236.83},{"date":"2025-05-12","open":18520,"high":19200,"low":18500,"close":19030,"volume":124125,"rsi_14":75.14,"sma_20":16683.0,"sma_60":14643.83,"sma_120":15248.75},{"date":"2025-05-13","open":19030,"high":19290,"low":18170,"close":18700,"volume":150498,"rsi_14":70.49,"sma_20":16896.5,"sma_60":14751.33,"sma_120":15258.58},{"date":"2025-05-14","open":18740,"high":18910,"low":18390,"close":18600,"volume":93513,"rsi_14":67.97,"sma_20":17065.5,"sma_60":14858.67,"sma_120":15272.5},{"date":"2025-05-15","open":18590,"high":19120,"low":18470,"close":19030,"volume":120994,"rsi_14":72.08,"sma_20":17221.0,"sma_60":14971.83,"sma_120":15294.33},{"date":"2025-05-16","open":19090,"high":19130,"low":18610,"close":18900,"volume":93911,"rsi_14":73.38,"sma_20":17377.0,"sma_60":15078.67,"sma_120":15307.58},{"date":"2025-05-19","open":18840,"high":18840,"low":18180,"close":18430,"volume":77116,"rsi_14":65.55,"sma_20":17511.0,"sma_60":15164.33,"sma_120":15308.83},{"date":"2025-05-20","open":18460,"high":18620,"low":18140,"close":18560,"volume":61455,"rsi_14":61.61,"sma_20":17618.0,"sma_60":15249.17,"sma_120":15311.0},{"date":"2025-05-21","open":18560,"high":18930,"low":18390,"close":18900,"volume":60322,"rsi_14":71.69,"sma_20":17740.5,"sma_60":15342.83,"sma_120":15309.83},{"date":"2025-05-22","open":18870,"high":19840,"low":18710,"close":19340,"volume":151053,"rsi_14":74.19,"sma_20":17874.0,"sma_60":15440.17,"sma_120":15306.25},{"date":"2025-05-23","open":19640,"high":20350,"low":19350,"close":19740,"volume":254915,"rsi_14":75.09,"sma_20":18034.5,"sma_60":15537.17,"sma_120":15316.92},{"date":"2025-05-26","open":19760,"high":20700,"low":19700,"close":20400,"volume":167097,"rsi_14":81.93,"sma_20":18239.5,"sma_60":15637.83,"sma_120":15331.58},{"date":"2025-05-27","open":20550,"high":20600,"low":19260,"close":19570,"volume":217268,"rsi_14":69.08,"sma_20":18384.5,"sma_60":15734.0,"sma_120":15339.75},{"date":"2025-05-28","open":19750,"high":19780,"low":19440,"close":19580,"volume":52559,"rsi_14":62.7,"sma_20":18494.5,"sma_60":15832.0,"sma_120":15354.5},{"date":"2025-05-29","open":19570,"high":19590,"low":19140,"close":19590,"volume":46858,"rsi_14":63.02,"sma_20":18634.0,"sma_60":15931.17,"sma_120":15379.58},{"date":"2025-05-30","open":19540,"high":19970,"low":19380,"close":19790,"volume":66210,"rsi_14":58.48,"sma_20":18784.0,"sma_60":16036.33,"sma_120":15402.92},{"date":"2025-06-02","open":20250,"high":20700,"low":18010,"close":18560,"volume":319524,"rsi_14":48.7,"sma_20":18862.0,"sma_60":16120.17,"sma_120":15408.25},{"date":"2025-06-04","open":18390,"high":18590,"low":16980,"close":18450,"volume":207378,"rsi_14":48.61,"sma_20":18950.0,"sma_60":16202.5,"sma_120":15415.5},{"date":"2025-06-05","open":18220,"high":18640,"low":17660,"close":18000,"volume":200764,"rsi_14":40.48,"sma_20":18987.5,"sma_60":16284.5,"sma_120":15419.0},{"date":"2025-06-09","open":18170,"high":18920,"low":17880,"close":18180,"volume":182133,"rsi_14":43.41,"sma_20":18981.5,"sma_60":16371.67,"sma_120":15421.0},{"date":"2025-06-10","open":18500,"high":18930,"low":18110,"close":18920,"volume":167102,"rsi_14":54.28,"sma_20":19013.5,"sma_60":16470.33,"sma_120":15437.75},{"date":"2025-06-11","open":19300,"high":19300,"low":17910,"close":18150,"volume":273078,"rsi_14":46.78,"sma_20":18969.5,"sma_60":16554.5,"sma_120":15463.58},{"date":"2025-06-12","open":18000,"high":18190,"low":17220,"close":18000,"volume":227674,"rsi_14":42.72,"sma_20":18934.5,"sma_60":16632.0,"sma_120":15514.25},{"date":"2025-06-13","open":18180,"high":18230,"low":17430,"close":17440,"volume":139400,"rsi_14":34.92,"sma_20":18876.5,"sma_60":16693.67,"sma_120":15530.5},{"date":"2025-06-16","open":17120,"high":18160,"low":17120,"close":18080,"volume":145807,"rsi_14":37.31,"sma_20":18829.0,"sma_60":16761.5,"sma_120":15549.17},{"date":"2025-06-17","open":18190,"high":18190,"low":17510,"close":18120,"volume":122669,"rsi_14":30.74,"sma_20":18790.0,"sma_60":16825.5,"sma_120":15573.08},{"date":"2025-06-18","open":18010,"high":18260,"low":17840,"close":17940,"volume":99440,"rsi_14":34.54,"sma_20":18765.5,"sma_60":16891.33,"sma_120":15593.0},{"date":"2025-06-19","open":18130,"high":18900,"low":18040,"close":18450,"volume":262696,"rsi_14":40.21,"sma_20":18760.0,"sma_60":16983.5,"sma_120":15609.42},{"date":"2025-06-20","open":18630,"high":18630,"low":17820,"close":18380,"volume":182164,"rsi_14":39.62,"sma_20":18734.0,"sma_60":17066.5,"sma_120":15607.08},{"date":"2025-06-23","open":18290,"high":18300,"low":17020,"close":17320,"volume":349899,"rsi_14":31.54,"sma_20":18633.0,"sma_60":17116.83,"sma_120":15549.33},{"date":"2025-06-24","open":17360,"high":17370,"low":15000,"close":16170,"volume":467804,"rsi_14":31.92,"sma_20":18454.5,"sma_60":17149.67,"sma_120":15479.08},{"date":"2025-06-25","open":15880,"high":16580,"low":15250,"close":15940,"volume":335094,"rsi_14":31.35,"sma_20":18231.5,"sma_60":17186.17,"sma_120":15413.17},{"date":"2025-06-26","open":15780,"high":15800,"low":14710,"close":14800,"volume":403608,"rsi_14":28.44,"sma_20":17993.0,"sma_60":17196.33,"sma_120":15316.08},{"date":"2025-06-27","open":15450,"high":16790,"low":15100,"close":15280,"volume":924979,"rsi_14":31.22,"sma_20":17778.0,"sma_60":17222.33,"sma_120":15241.33},{"date":"2025-06-30","open":12810,"high":12810,"low":11580,"close":11790,"volume":696484,"rsi_14":15.95,"sma_20":17388.0,"sma_60":17194.17,"sma_120":15152.5},{"date":"2025-07-01","open":11820,"high":11960,"low":10930,"close":10970,"volume":394046,"rsi_14":15.87,"sma_20":16947.0,"sma_60":17143.17,"sma_120":15112.67},{"date":"2025-07-02","open":11010,"high":11170,"low":10680,"close":11000,"volume":178548,"rsi_14":16.35,"sma_20":16569.0,"sma_60":17088.33,"sma_120":15081.42},{"date":"2025-07-03","open":11010,"high":11170,"low":10920,"close":11000,"volume":101761,"rsi_14":17.28,"sma_20":16196.5,"sma_60":17036.17,"sma_120":15049.92},{"date":"2025-07-04","open":11100,"high":11230,"low":10800,"close":10800,"volume":104118,"rsi_14":11.28,"sma_20":15836.5,"sma_60":16969.5,"sma_120":15020.25},{"date":"2025-07-07","open":10580,"high":10770,"low":10460,"close":10470,"volume":91963,"rsi_14":10.53,"sma_20":15451.0,"sma_60":16900.17,"sma_120":14994.42},{"date":"2025-07-08","open":10420,"high":10670,"low":10300,"close":10470,"volume":79905,"rsi_14":10.73,"sma_20":15028.5,"sma_60":16828.5,"sma_120":14965.33},{"date":"2025-07-09","open":10470,"high":10530,"low":10200,"close":10360,"volume":117194,"rsi_14":5.6,"sma_20":14639.0,"sma_60":16763.83,"sma_120":14941.58},{"date":"2025-07-10","open":10320,"high":10370,"low":10210,"close":10290,"volume":59976,"rsi_14":5.6,"sma_20":14253.5,"sma_60":16694.83,"sma_120":14918.67},{"date":"2025-07-11","open":10400,"high":10470,"low":10250,"close":10260,"volume":46867,"rsi_14":6.31,"sma_20":13894.5,"sma_60":16612.17,"sma_120":14899.75},{"date":"2025-07-14","open":10310,"high":10750,"low":10300,"close":10520,"volume":79151,"rsi_14":10.71,"sma_20":13516.5,"sma_60":16522.17,"sma_120":14886.58},{"date":"2025-07-15","open":10460,"high":10570,"low":10240,"close":10250,"volume":50417,"rsi_14":10.65,"sma_20":13123.0,"sma_60":16430.0,"sma_120":14868.5},{"date":"2025-07-16","open":10250,"high":10250,"low":10050,"close":10110,"volume":46439,"rsi_14":12.36,"sma_20":12731.5,"sma_60":16336.0,"sma_120":14852.58},{"date":"2025-07-17","open":10090,"high":10200,"low":10000,"close":10050,"volume":40482,"rsi_14":4.99,"sma_20":12311.5,"sma_60":16229.83,"sma_120":14835.08},{"date":"2025-07-18","open":10050,"high":10150,"low":9960,"close":10150,"volume":66690,"rsi_14":16.12,"sma_20":11900.0,"sma_60":16124.83,"sma_120":14816.33},{"date":"2025-07-21","open":10130,"high":10240,"low":10030,"close":10230,"volume":34364,"rsi_14":27.98,"sma_20":11545.5,"sma_60":16017.5,"sma_120":14797.08},{"date":"2025-07-22","open":10240,"high":10480,"low":10100,"close":10140,"volume":66725,"rsi_14":25.29,"sma_20":11244.0,"sma_60":15911.0,"sma_120":14780.67},{"date":"2025-07-23","open":10130,"high":10210,"low":9950,"close":10020,"volume":47011,"rsi_14":23.66,"sma_20":10948.0,"sma_60":15806.33,"sma_120":14764.08},{"date":"2025-07-24","open":9950,"high":10180,"low":9740,"close":9740,"volume":71476,"rsi_14":22.68,"sma_20":10695.0,"sma_60":15690.83,"sma_120":14746.75},{"date":"2025-07-25","open":9740,"high":9790,"low":9560,"close":9620,"volume":53386,"rsi_14":25.43,"sma_20":10412.0,"sma_60":15561.5,"sma_120":14729.75},{"date":"2025-07-28","open":9620,"high":9620,"low":9240,"close":9260,"volume":67491,"rsi_14":21.05,"sma_20":10285.5,"sma_60":15435.83,"sma_120":14707.92},{"date":"2025-07-29","open":9260,"high":9340,"low":9110,"close":9240,"volume":54472,"rsi_14":22.0,"sma_20":10199.0,"sma_60":15310.0,"sma_120":14691.33},{"date":"2025-07-30","open":9320,"high":9610,"low":9240,"close":9330,"volume":44589,"rsi_14":26.24,"sma_20":10115.5,"sma_60":15182.17,"sma_120":14668.42},{"date":"2025-07-31","open":9410,"high":9540,"low":9330,"close":9330,"volume":24780,"rsi_14":26.63,"sma_20":10032.0,"sma_60":15059.5,"sma_120":14647.33},{"date":"2025-08-01","open":9340,"high":9340,"low":9030,"close":9030,"volume":76061,"rsi_14":13.3,"sma_20":9943.5,"sma_60":14922.5,"sma_120":14621.92},{"date":"2025-08-04","open":9000,"high":9200,"low":8950,"close":9120,"volume":17903,"rsi_14":19.46,"sma_20":9876.0,"sma_60":14769.5,"sma_120":14598.58},{"date":"2025-08-05","open":9120,"high":9340,"low":9070,"close":9120,"volume":19852,"rsi_14":21.05,"sma_20":9808.5,"sma_60":14616.83,"sma_120":14574.0},{"date":"2025-08-06","open":9200,"high":9470,"low":9070,"close":9370,"volume":36561,"rsi_14":32.11,"sma_20":9759.0,"sma_60":14455.83,"sma_120":14549.83},{"date":"2025-08-07","open":9300,"high":9850,"low":9260,"close":9700,"volume":57868,"rsi_14":39.44,"sma_20":9729.5,"sma_60":14305.83,"sma_120":14528.58},{"date":"2025-08-08","open":9720,"high":9790,"low":9550,"close":9560,"volume":21451,"rsi_14":34.7,"sma_20":9694.5,"sma_60":14155.17,"sma_120":14506.92},{"date":"2025-08-11","open":9440,"high":9680,"low":9430,"close":9510,"volume":17011,"rsi_14":35.35,"sma_20":9644.0,"sma_60":13996.5,"sma_120":14484.17},{"date":"2025-08-12","open":9610,"high":9610,"low":9350,"close":9360,"volume":23894,"rsi_14":34.86,"sma_20":9599.5,"sma_60":13837.5,"sma_120":14458.08},{"date":"2025-08-13","open":9350,"high":9540,"low":9190,"close":9240,"volume":23716,"rsi_14":37.62,"sma_20":9556.0,"sma_60":13684.33,"sma_120":14424.33},{"date":"2025-08-14","open":9090,"high":9500,"low":9090,"close":9270,"volume":19675,"rsi_14":40.93,"sma_20":9517.0,"sma_60":13529.5,"sma_120":14389.33},{"date":"2025-08-18","open":9320,"high":9470,"low":9010,"close":9090,"volume":23269,"rsi_14":45.14,"sma_20":9464.0,"sma_60":13366.0,"sma_120":14354.42},{"date":"2025-08-19","open":9290,"high":9830,"low":9090,"close":9400,"volume":115507,"rsi_14":53.92,"sma_20":9422.5,"sma_60":13200.33,"sma_120":14320.25},{"date":"2025-08-20","open":9520,"high":9540,"low":9110,"close":9260,"volume":40340,"rsi_14":48.33,"sma_20":9378.5,"sma_60":13025.67,"sma_120":14281.42},{"date":"2025-08-21","open":9320,"high":9500,"low":9200,"close":9210,"volume":30392,"rsi_14":47.2,"sma_20":9338.0,"sma_60":12839.17,"sma_120":14238.5},{"date":"2025-08-22","open":9240,"high":9330,"low":9110,"close":9170,"volume":16009,"rsi_14":53.72,"sma_20":9309.5,"sma_60":12665.83,"sma_120":14199.92},{"date":"2025-08-25","open":9260,"high":9370,"low":9200,"close":9260,"volume":21067,"rsi_14":53.72,"sma_20":9291.5,"sma_60":12493.83,"sma_120":14162.92},{"date":"2025-08-26","open":9180,"high":9290,"low":9090,"close":9140,"volume":20840,"rsi_14":50.5,"sma_20":9285.5,"sma_60":12319.67,"sma_120":14125.42},{"date":"2025-08-27","open":9120,"high":9190,"low":9020,"close":9060,"volume":33829,"rsi_14":41.53,"sma_20":9276.5,"sma_60":12140.83,"sma_120":14088.58},{"date":"2025-08-28","open":9020,"high":9080,"low":8970,"close":9000,"volume":15832,"rsi_14":27.56,"sma_20":9260.0,"sma_60":11981.5,"sma_120":14050.83},{"date":"2025-08-29","open":9000,"high":9010,"low":8810,"close":8820,"volume":34523,"rsi_14":26.88,"sma_20":9234.5,"sma_60":11821.0,"sma_120":14011.75},{"date":"2025-09-01","open":8780,"high":8780,"low":8600,"close":8690,"volume":33068,"rsi_14":25.6,"sma_20":9217.5,"sma_60":11665.83,"sma_120":13975.17},{"date":"2025-09-02","open":8690,"high":8770,"low":8640,"close":8680,"volume":10205,"rsi_14":27.92,"sma_20":9195.5,"sma_60":11507.5,"sma_120":13939.58},{"date":"2025-09-03","open":8680,"high":8790,"low":8590,"close":8650,"volume":19711,"rsi_14":29.66,"sma_20":9172.0,"sma_60":11336.33,"sma_120":13903.33},{"date":"2025-09-04","open":8610,"high":8780,"low":8550,"close":8730,"volume":9240,"rsi_14":32.0,"sma_20":9140.0,"sma_60":11179.33,"sma_120":13866.92},{"date":"2025-09-05","open":8800,"high":8850,"low":8500,"close":8550,"volume":32195,"rsi_14":32.0,"sma_20":9082.5,"sma_60":11021.83,"sma_120":13826.92},{"date":"2025-09-08","open":8620,"high":8880,"low":8620,"close":8650,"volume":27034,"rsi_14":20.93,"sma_20":9037.0,"sma_60":10875.33,"sma_120":13784.5},{"date":"2025-09-09","open":8690,"high":8700,"low":8600,"close":8650,"volume":16138,"rsi_14":23.48,"sma_20":8994.0,"sma_60":10718.17,"sma_120":13739.83},{"date":"2025-09-10","open":8690,"high":8740,"low":8640,"close":8680,"volume":31456,"rsi_14":26.55,"sma_20":8960.0,"sma_60":10560.83,"sma_120":13693.17},{"date":"2025-09-11","open":8690,"high":8740,"low":8610,"close":8620,"volume":21469,"rsi_14":26.09,"sma_20":8929.0,"sma_60":10405.5,"sma_120":13648.42},{"date":"2025-09-12","open":8670,"high":8700,"low":8610,"close":8650,"volume":16657,"rsi_14":22.02,"sma_20":8898.0,"sma_60":10242.17,"sma_120":13612.83},{"date":"2025-09-15","open":8680,"high":8720,"low":8520,"close":8550,"volume":18567,"rsi_14":22.43,"sma_20":8871.0,"sma_60":10078.33,"sma_120":13572.42},{"date":"2025-09-16","open":8560,"high":8560,"low":8500,"close":8530,"volume":15522,"rsi_14":23.76,"sma_20":8827.5,"sma_60":9931.83,"sma_120":13524.33},{"date":"2025-09-17","open":8600,"high":8600,"low":8330,"close":8360,"volume":32625,"rsi_14":21.43,"sma_20":8782.5,"sma_60":9801.67,"sma_120":13475.67},{"date":"2025-09-18","open":8330,"high":8410,"low":8310,"close":8380,"volume":13023,"rsi_14":30.0,"sma_20":8743.0,"sma_60":9676.33,"sma_120":13431.25},{"date":"2025-09-19","open":8390,"high":8590,"low":8350,"close":8380,"volume":14865,"rsi_14":32.97,"sma_20":8703.5,"sma_60":9569.33,"sma_120":13382.83},{"date":"2025-09-22","open":8410,"high":8410,"low":8220,"close":8240,"volume":30500,"rsi_14":28.85,"sma_20":8652.5,"sma_60":9452.0,"sma_120":13337.17},{"date":"2025-09-23","open":8310,"high":8310,"low":8030,"close":8130,"volume":36476,"rsi_14":26.79,"sma_20":8602.0,"sma_60":9391.0,"sma_120":13292.58},{"date":"2025-09-24","open":8130,"high":8150,"low":8010,"close":8120,"volume":17133,"rsi_14":20.95,"sma_20":8555.0,"sma_60":9343.5,"sma_120":13243.33},{"date":"2025-09-25","open":8170,"high":8390,"low":8130,"close":8300,"volume":26676,"rsi_14":38.1,"sma_20":8520.0,"sma_60":9298.5,"sma_120":13193.42},{"date":"2025-09-26","open":8340,"high":8390,"low":8160,"close":8210,"volume":23108,"rsi_14":28.85,"sma_20":8489.5,"sma_60":9252.0,"sma_120":13144.08},{"date":"2025-09-29","open":8180,"high":8280,"low":8080,"close":8110,"volume":18723,"rsi_14":26.32,"sma_20":8460.5,"sma_60":9207.17,"sma_120":13088.33},{"date":"2025-09-30","open":8130,"high":8140,"low":7970,"close":8070,"volume":20397,"rsi_14":23.48,"sma_20":8430.0,"sma_60":9167.17,"sma_120":13033.67},{"date":"2025-10-01","open":8010,"high":8110,"low":7900,"close":7920,"volume":19756,"rsi_14":21.77,"sma_20":8393.5,"sma_60":9124.67,"sma_120":12976.58},{"date":"2025-10-02","open":7870,"high":8049,"low":7781,"close":7940,"volume":19918,"rsi_14":24.22,"sma_20":8356.5,"sma_60":9085.17,"sma_120":12924.5},{"date":"2025-10-10","open":7910,"high":7940,"low":7640,"close":7690,"volume":32752,"rsi_14":20.95,"sma_20":8313.5,"sma_60":9041.83,"sma_120":12868.33},{"date":"2025-10-13","open":7650,"high":8300,"low":7440,"close":8060,"volume":64918,"rsi_14":37.16,"sma_20":8284.0,"sma_60":9005.17,"sma_120":12808.67},{"date":"2025-10-14","open":8050,"high":8340,"low":8040,"close":8210,"volume":33184,"rsi_14":45.86,"sma_20":8262.0,"sma_60":8966.67,"sma_120":12744.42},{"date":"2025-10-15","open":8310,"high":8750,"low":8250,"close":8650,"volume":45804,"rsi_14":55.25,"sma_20":8260.5,"sma_60":8940.0,"sma_120":12685.0},{"date":"2025-10-16","open":8630,"high":8630,"low":8290,"close":8500,"volume":29263,"rsi_14":52.61,"sma_20":8254.5,"sma_60":8913.17,"sma_120":12624.58},{"date":"2025-10-17","open":8560,"high":8580,"low":8240,"close":8290,"volume":23741,"rsi_14":51.05,"sma_20":8236.5,"sma_60":8883.83,"sma_120":12556.83},{"date":"2025-10-20","open":8210,"high":8300,"low":7990,"close":8290,"volume":21260,"rsi_14":53.54,"sma_20":8223.5,"sma_60":8852.83,"sma_120":12488.83},{"date":"2025-10-21","open":8290,"high":8340,"low":7850,"close":8170,"volume":25519,"rsi_14":51.05,"sma_20":8205.5,"sma_60":8818.5,"sma_120":12418.0},{"date":"2025-10-22","open":8110,"high":8110,"low":7920,"close":8090,"volume":11489,"rsi_14":45.37,"sma_20":8192.0,"sma_60":8784.33,"sma_120":12347.67},{"date":"2025-10-23","open":8010,"high":8060,"low":7880,"close":7890,"volume":21966,"rsi_14":43.28,"sma_20":8165.5,"sma_60":8748.83,"sma_120":12277.58},{"date":"2025-10-24","open":7950,"high":7950,"low":7800,"close":7810,"volume":10805,"rsi_14":43.64,"sma_20":8137.0,"sma_60":8716.67,"sma_120":12203.75},{"date":"2025-10-27","open":7820,"high":7960,"low":7730,"close":7820,"volume":24270,"rsi_14":44.64,"sma_20":8116.0,"sma_60":8686.67,"sma_120":12124.08},{"date":"2025-10-28","open":7840,"high":7840,"low":7650,"close":7750,"volume":16654,"rsi_14":46.22,"sma_20":8097.0,"sma_60":8661.5,"sma_120":12048.67},{"date":"2025-10-29","open":7740,"high":7800,"low":7510,"close":7600,"volume":24386,"rsi_14":41.63,"sma_20":8071.0,"sma_60":8634.17,"sma_120":11972.08},{"date":"2025-10-30","open":7600,"high":7620,"low":7420,"close":7520,"volume":65171,"rsi_14":45.97,"sma_20":8032.0,"sma_60":8604.0,"sma_120":11893.08},{"date":"2025-10-31","open":7490,"high":7580,"low":7400,"close":7410,"volume":17829,"rsi_14":32.43,"sma_20":7992.0,"sma_60":8572.0,"sma_120":11815.75},{"date":"2025-11-03","open":7460,"high":7590,"low":7360,"close":7400,"volume":30767,"rsi_14":26.32,"sma_20":7956.5,"sma_60":8544.83,"sma_120":11733.67},{"date":"2025-11-04","open":7340,"high":8680,"low":7330,"close":8500,"volume":223534,"rsi_14":46.84,"sma_20":7978.0,"sma_60":8534.5,"sma_120":11652.0},{"date":"2025-11-05","open":8350,"high":8390,"low":7810,"close":7940,"volume":45109,"rsi_14":39.93,"sma_20":7979.0,"sma_60":8514.83,"sma_120":11565.83},{"date":"2025-11-06","open":8020,"high":8110,"low":7630,"close":7650,"volume":25880,"rsi_14":38.81,"sma_20":7962.0,"sma_60":8486.17,"sma_120":11471.0},{"date":"2025-11-07","open":7610,"high":7700,"low":7280,"close":7380,"volume":37708,"rsi_14":35.46,"sma_20":7946.5,"sma_60":8447.5,"sma_120":11376.67},{"date":"2025-11-10","open":7370,"high":7510,"low":7310,"close":7370,"volume":15077,"rsi_14":36.75,"sma_20":7912.0,"sma_60":8411.0,"sma_120":11283.08},{"date":"2025-11-11","open":7380,"high":7510,"low":6910,"close":7060,"volume":45539,"rsi_14":34.15,"sma_20":7854.5,"sma_60":8370.17,"sma_120":11183.33},{"date":"2025-11-12","open":7080,"high":7100,"low":6810,"close":7080,"volume":17982,"rsi_14":36.81,"sma_20":7776.0,"sma_60":8332.17,"sma_120":11084.83},{"date":"2025-11-13","open":7160,"high":7160,"low":6920,"close":6990,"volume":18728,"rsi_14":36.69,"sma_20":7700.5,"sma_60":8294.67,"sma_120":10989.5},{"date":"2025-11-14","open":6960,"high":7080,"low":6690,"close":6700,"volume":60704,"rsi_14":33.33,"sma_20":7621.0,"sma_60":8251.83,"sma_120":10890.67},{"date":"2025-11-17","open":6710,"high":6790,"low":6330,"close":6450,"volume":73010,"rsi_14":31.64,"sma_20":7529.0,"sma_60":8207.83,"sma_120":10786.92},{"date":"2025-11-18","open":6450,"high":6450,"low":6180,"close":6260,"volume":40683,"rsi_14":31.28,"sma_20":7433.5,"sma_60":8155.5,"sma_120":10677.92},{"date":"2025-11-19","open":6210,"high":6480,"low":6000,"close":6080,"volume":54862,"rsi_14":30.43,"sma_20":7333.0,"sma_60":8102.5,"sma_120":10564.08},{"date":"2025-11-20","open":6120,"high":6260,"low":6110,"close":6210,"volume":23755,"rsi_14":33.78,"sma_20":7249.0,"sma_60":8052.5,"sma_120":10445.83},{"date":"2025-11-21","open":6200,"high":6200,"low":6000,"close":6110,"volume":19885,"rsi_14":32.98,"sma_20":7164.0,"sma_60":8001.5,"sma_120":10333.67},{"date":"2025-11-24","open":6180,"high":6230,"low":6080,"close":6080,"volume":20878,"rsi_14":5.51,"sma_20":7077.0,"sma_60":7948.5,"sma_120":10221.17},{"date":"2025-11-25","open":6090,"high":6150,"low":5860,"close":6080,"volume":38454,"rsi_14":6.94,"sma_20":6993.5,"sma_60":7897.5,"sma_120":10108.58},{"date":"2025-11-26","open":6080,"high":6240,"low":6080,"close":6160,"volume":10600,"rsi_14":11.79,"sma_20":6921.5,"sma_60":7849.17,"sma_120":9995.0},{"date":"2025-11-27","open":6240,"high":6240,"low":6110,"close":6190,"volume":7828,"rsi_14":15.2,"sma_20":6855.0,"sma_60":7802.33,"sma_120":9891.92},{"date":"2025-11-28","open":6190,"high":6470,"low":6180,"close":6410,"volume":29432,"rsi_14":25.0,"sma_20":6805.0,"sma_60":7762.17,"sma_120":9791.58},{"date":"2025-12-01","open":6560,"high":6560,"low":6390,"close":6390,"volume":9671,"rsi_14":29.45,"sma_20":6754.5,"sma_60":7723.83,"sma_120":9694.83},{"date":"2025-12-02","open":6520,"high":6520,"low":6310,"close":6370,"volume":8007,"rsi_14":28.22,"sma_20":6648.0,"sma_60":7685.33,"sma_120":9596.42},{"date":"2025-12-03","open":6330,"high":6420,"low":6280,"close":6350,"volume":11021,"rsi_14":29.49,"sma_20":6568.5,"sma_60":7647.0,"sma_120":9491.67},{"date":"2025-12-04","open":6360,"high":6400,"low":5910,"close":6310,"volume":35461,"rsi_14":35.11,"sma_20":6501.5,"sma_60":7606.67,"sma_120":9393.0},{"date":"2025-12-05","open":6280,"high":6350,"low":6090,"close":6280,"volume":18657,"rsi_14":42.2,"sma_20":6446.5,"sma_60":7568.83,"sma_120":9295.33},{"date":"2025-12-08","open":6340,"high":6360,"low":6190,"close":6250,"volume":6899,"rsi_14":49.46,"sma_20":6390.5,"sma_60":7528.83,"sma_120":9202.08},{"date":"2025-12-09","open":6240,"high":6240,"low":6180,"close":6240,"volume":6027,"rsi_14":60.53,"sma_20":6349.5,"sma_60":7488.67,"sma_120":9103.42},{"date":"2025-12-10","open":6270,"high":6270,"low":6110,"close":6200,"volume":12971,"rsi_14":49.25,"sma_20":6305.5,"sma_60":7447.33,"sma_120":9004.08},{"date":"2025-12-11","open":6200,"high":6270,"low":6110,"close":6220,"volume":17912,"rsi_14":59.32,"sma_20":6267.0,"sma_60":7407.33,"sma_120":8906.42},{"date":"2025-12-12","open":6200,"high":6240,"low":5990,"close":6060,"volume":49355,"rsi_14":48.61,"sma_20":6235.0,"sma_60":7364.17,"sma_120":8803.17},{"date":"2025-12-15","open":6110,"high":6110,"low":5970,"close":6060,"volume":11486,"rsi_14":48.61,"sma_20":6215.5,"sma_60":7322.67,"sma_120":8700.5},{"date":"2025-12-16","open":6030,"high":6110,"low":5930,"close":5980,"volume":20061,"rsi_14":37.5,"sma_20":6201.5,"sma_60":7280.17,"sma_120":8606.0},{"date":"2025-12-17","open":6030,"high":6030,"low":5860,"close":5930,"volume":18386,"rsi_14":32.43,"sma_20":6194.0,"sma_60":7239.67,"sma_120":8520.67},{"date":"2025-12-18","open":5890,"high":5920,"low":5810,"close":5830,"volume":12488,"rsi_14":3.23,"sma_20":6175.0,"sma_60":7196.5,"sma_120":8436.42},{"date":"2025-12-19","open":5890,"high":5900,"low":5800,"close":5850,"volume":12438,"rsi_14":6.45,"sma_20":6162.0,"sma_60":7154.33,"sma_120":8361.83},{"date":"2025-12-22","open":6120,"high":6120,"low":5640,"close":5810,"volume":11439,"rsi_14":6.25,"sma_20":6148.5,"sma_60":7113.83,"sma_120":8282.92},{"date":"2025-12-23","open":5770,"high":5870,"low":5690,"close":5750,"volume":16884,"rsi_14":5.88,"sma_20":6132.0,"sma_60":7074.17,"sma_120":8232.58},{"date":"2025-12-24","open":5750,"high":5770,"low":5600,"close":5640,"volume":13904,"rsi_14":5.33,"sma_20":6106.0,"sma_60":7032.83,"sma_120":8188.17},{"date":"2025-12-26","open":5650,"high":5660,"low":5520,"close":5570,"volume":20223,"rsi_14":5.06,"sma_20":6075.0,"sma_60":6987.33,"sma_120":8142.92},{"date":"2025-12-29","open":5570,"high":5620,"low":5450,"close":5580,"volume":14444,"rsi_14":6.49,"sma_20":6033.5,"sma_60":6943.5,"sma_120":8097.75},{"date":"2025-12-30","open":5580,"high":5730,"low":5520,"close":5670,"volume":15320,"rsi_14":16.47,"sma_20":5997.5,"sma_60":6902.83,"sma_120":8055.0},{"date":"2026-01-02","open":5720,"high":5940,"low":5630,"close":5870,"volume":59035,"rsi_14":33.66,"sma_20":5972.5,"sma_60":6866.17,"sma_120":8016.67},{"date":"2026-01-05","open":5890,"high":5950,"low":5800,"close":5920,"volume":45423,"rsi_14":35.58,"sma_20":5951.0,"sma_60":6832.83,"sma_120":7978.75},{"date":"2026-01-06","open":5920,"high":6130,"low":5800,"close":5800,"volume":43418,"rsi_14":37.0,"sma_20":5925.5,"sma_60":6796.33,"sma_120":7940.75},{"date":"2026-01-07","open":5750,"high":5800,"low":5530,"close":5720,"volume":37428,"rsi_14":34.26,"sma_20":5897.5,"sma_60":6763.5,"sma_120":7902.67},{"date":"2026-01-08","open":5760,"high":5760,"low":5420,"close":5440,"volume":25682,"rsi_14":28.91,"sma_20":5857.0,"sma_60":6719.83,"sma_120":7862.5},{"date":"2026-01-09","open":5320,"high":5440,"low":5150,"close":5260,"volume":70122,"rsi_14":26.24,"sma_20":5808.0,"sma_60":6670.67,"sma_120":7818.67},{"date":"2026-01-12","open":5260,"high":5380,"low":5200,"close":5310,"volume":23388,"rsi_14":30.88,"sma_20":5763.5,"sma_60":6615.0,"sma_120":7777.5},{"date":"2026-01-13","open":5310,"high":5410,"low":5250,"close":5340,"volume":17442,"rsi_14":31.39,"sma_20":5719.5,"sma_60":6562.33,"sma_120":7737.75},{"date":"2026-01-14","open":5340,"high":5410,"low":5260,"close":5370,"volume":11448,"rsi_14":33.82,"sma_20":5685.0,"sma_60":6513.67,"sma_120":7698.75},{"date":"2026-01-15","open":5370,"high":5390,"low":5290,"close":5340,"volume":17816,"rsi_14":34.59,"sma_20":5649.0,"sma_60":6464.5,"sma_120":7658.67},{"date":"2026-01-16","open":5300,"high":5350,"low":5180,"close":5240,"volume":24366,"rsi_14":34.85,"sma_20":5612.0,"sma_60":6415.67,"sma_120":7617.08},{"date":"2026-01-19","open":5240,"high":5260,"low":5100,"close":5220,"volume":34087,"rsi_14":35.71,"sma_20":5547.0,"sma_60":6323.67,"sma_120":7576.08},{"date":"2026-01-20","open":5220,"high":5320,"low":5110,"close":5260,"volume":24469,"rsi_14":33.06,"sma_20":5517.5,"sma_60":6281.17,"sma_120":7536.42},{"date":"2026-01-21","open":5260,"high":5260,"low":4980,"close":5100,"volume":77638,"rsi_14":17.09,"sma_20":5482.0,"sma_60":6235.83,"sma_120":7497.75},{"date":"2026-01-22","open":5100,"high":5190,"low":4950,"close":5150,"volume":68763,"rsi_14":17.09,"sma_20":5452.0,"sma_60":6192.5,"sma_120":7460.5},{"date":"2026-01-23","open":5160,"high":5240,"low":5130,"close":5240,"volume":28762,"rsi_14":25.44,"sma_20":5432.0,"sma_60":6153.17,"sma_120":7427.0},{"date":"2026-01-26","open":5260,"high":5450,"low":5260,"close":5400,"volume":45749,"rsi_14":36.89,"sma_20":5423.5,"sma_60":6117.83,"sma_120":7395.0},{"date":"2026-01-27","open":5470,"high":5500,"low":5400,"close":5490,"volume":49031,"rsi_14":52.43,"sma_20":5419.0,"sma_60":6085.83,"sma_120":7363.0},{"date":"2026-01-28","open":5490,"high":5590,"low":5430,"close":5500,"volume":35759,"rsi_14":63.95,"sma_20":5410.5,"sma_60":6054.17,"sma_120":7331.08},{"date":"2026-01-29","open":5480,"high":5490,"low":5370,"close":5430,"volume":67900,"rsi_14":56.82,"sma_20":5388.5,"sma_60":6003.0,"sma_120":7301.08},{"date":"2026-01-30","open":5430,"high":5430,"low":5200,"close":5240,"volume":70821,"rsi_14":45.19,"sma_20":5354.5,"sma_60":5958.0,"sma_120":7268.75},{"date":"2026-02-02","open":5240,"high":5350,"low":5010,"close":5100,"volume":45546,"rsi_14":38.26,"sma_20":5319.5,"sma_60":5915.5,"sma_120":7235.25},{"date":"2026-02-03","open":5110,"high":5190,"low":4980,"close":5140,"volume":49440,"rsi_14":41.38,"sma_20":5290.5,"sma_60":5878.17,"sma_120":7200.0},{"date":"2026-02-04","open":5110,"high":5310,"low":5030,"close":5290,"volume":46271,"rsi_14":52.07,"sma_20":5283.0,"sma_60":5879.0,"sma_120":7163.25},{"date":"2026-02-05","open":5280,"high":5490,"low":5210,"close":5340,"volume":57755,"rsi_14":53.97,"sma_20":5287.0,"sma_60":5845.17,"sma_120":7128.08},{"date":"2026-02-06","open":5340,"high":5390,"low":5170,"close":5340,"volume":37416,"rsi_14":54.84,"sma_20":5288.5,"sma_60":5816.5,"sma_120":7093.33},{"date":"2026-02-09","open":5340,"high":5420,"low":5270,"close":5360,"volume":23823,"rsi_14":54.1,"sma_20":5289.5,"sma_60":5787.83,"sma_120":7060.0},{"date":"2026-02-10","open":5360,"high":5470,"low":5290,"close":5470,"volume":30325,"rsi_14":65.81,"sma_20":5294.5,"sma_60":5762.5,"sma_120":7028.58},{"date":"2026-02-11","open":5480,"high":5540,"low":5430,"close":5500,"volume":20564,"rsi_14":65.22,"sma_20":5302.5,"sma_60":5742.5,"sma_120":6997.17},{"date":"2026-02-12","open":5550,"high":5550,"low":5450,"close":5470,"volume":8961,"rsi_14":60.55,"sma_20":5314.0,"sma_60":5726.17,"sma_120":6967.0},{"date":"2026-02-13","open":5490,"high":5490,"low":5230,"close":5260,"volume":28010,"rsi_14":43.86,"sma_20":5315.0,"sma_60":5709.5,"sma_120":6932.5},{"date":"2026-02-19","open":5260,"high":5260,"low":5100,"close":5180,"volume":31209,"rsi_14":36.28,"sma_20":5313.0,"sma_60":5694.5,"sma_120":6898.5},{"date":"2026-02-20","open":5180,"high":5180,"low":5040,"close":5110,"volume":41592,"rsi_14":33.61,"sma_20":5305.5,"sma_60":5676.17,"sma_120":6864.33},{"date":"2026-02-23","open":5110,"high":5170,"low":5030,"close":5030,"volume":35933,"rsi_14":33.33,"sma_20":5302.0,"sma_60":5658.17,"sma_120":6829.83},{"date":"2026-02-24","open":4985,"high":5030,"low":4945,"close":4970,"volume":51998,"rsi_14":37.38,"sma_20":5293.0,"sma_60":5639.67,"sma_120":6794.08},{"date":"2026-02-25","open":4975,"high":4980,"low":4805,"close":4810,"volume":92943,"rsi_14":36.7,"sma_20":5271.5,"sma_60":5618.5,"sma_120":6758.0},{"date":"2026-02-26","open":4795,"high":4855,"low":4535,"close":4570,"volume":113086,"rsi_14":27.91,"sma_20":5230.5,"sma_60":5361.83,"sma_120":5735.25},{"date":"2026-02-27","open":4525,"high":4550,"low":4420,"close":4440,"volume":72731,"rsi_14":16.54,"sma_20":5177.5,"sma_60":5562.83,"sma_120":6682.58},{"date":"2026-03-03","open":4360,"high":4475,"low":4280,"close":4300,"volume":76529,"rsi_14":11.76,"sma_20":5117.5,"sma_60":5527.67,"sma_120":6644.92},{"date":"2026-03-04","open":4200,"high":4205,"low":3710,"close":3895,"volume":84125,"rsi_14":9.07,"sma_20":5040.75,"sma_60":5486.08,"sma_120":6604.96},{"date":"2026-03-05","open":4020,"high":4130,"low":3850,"close":4085,"volume":53388,"rsi_14":17.05,"sma_20":4983.0,"sma_60":5448.0,"sma_120":6566.67},{"date":"2026-03-06","open":4085,"high":4260,"low":4005,"close":4225,"volume":28567,"rsi_14":18.32,"sma_20":4939.25,"sma_60":5412.58,"sma_120":6529.79},{"date":"2026-03-09","open":4225,"high":4240,"low":3960,"close":4160,"volume":42728,"rsi_14":16.5,"sma_20":4890.25,"sma_60":5376.75,"sma_120":6491.71},{"date":"2026-03-10","open":4160,"high":4270,"low":4115,"close":4200,"volume":16167,"rsi_14":18.41,"sma_20":4835.75,"sma_60":5342.08,"sma_120":6455.46},{"date":"2026-03-11","open":4165,"high":4335,"low":4165,"close":4200,"volume":29306,"rsi_14":20.56,"sma_20":4778.75,"sma_60":5307.92,"sma_120":6418.38},{"date":"2026-03-12","open":4185,"high":4305,"low":4140,"close":4295,"volume":20197,"rsi_14":25.62,"sma_20":4726.5,"sma_60":5275.5,"sma_120":6382.08},{"date":"2026-03-13","open":4330,"high":4500,"low":4100,"close":4395,"volume":39102,"rsi_14":30.62,"sma_20":4678.25,"sma_60":5245.42,"sma_120":6346.38},{"date":"2026-03-16","open":4395,"high":4755,"low":4345,"close":4620,"volume":71824,"rsi_14":39.7,"sma_20":4635.75,"sma_60":5083.08,"sma_120":5551.04},{"date":"2026-03-17","open":4620,"high":4950,"low":4525,"close":4925,"volume":66371,"rsi_14":48.99,"sma_20":4607.0,"sma_60":5199.83,"sma_120":6282.0},{"date":"2026-03-18","open":4925,"high":5100,"low":4850,"close":4900,"volume":59938,"rsi_14":52.14,"sma_20":4578.5,"sma_60":5180.5,"sma_120":6251.58},{"date":"2026-03-19","open":4900,"high":5090,"low":4735,"close":4745,"volume":62607,"rsi_14":54.34,"sma_20":4552.75,"sma_60":5159.92,"sma_120":6220.04},{"date":"2026-03-20","open":4745,"high":4980,"low":4740,"close":4900,"volume":27080,"rsi_14":61.27,"sma_20":4538.75,"sma_60":5142.75,"sma_120":6191.21},{"date":"2026-03-23","open":4880,"high":4900,"low":4650,"close":4800,"volume":24780,"rsi_14":62.5,"sma_20":4523.25,"sma_60":5125.58,"sma_120":6161.04},{"date":"2026-03-24","open":4800,"high":4850,"low":4710,"close":4800,"volume":15994,"rsi_14":78.37,"sma_20":4511.75,"sma_60":5108.08,"sma_120":6131.21},{"date":"2026-03-25","open":4850,"high":5020,"low":4760,"close":5000,"volume":33469,"rsi_14":78.5,"sma_20":4513.25,"sma_60":5094.58,"sma_120":6104.21},{"date":"2026-03-26","open":5080,"high":5080,"low":4870,"close":4870,"volume":22475,"rsi_14":70.22,"sma_20":4516.25,"sma_60":5079.92,"sma_120":6077.04},{"date":"2026-03-27","open":4870,"high":4870,"low":4710,"close":4730,"volume":24511,"rsi_14":67.07,"sma_20":4524.25,"sma_60":5064.75,"sma_120":6048.79},{"date":"2026-03-30","open":4575,"high":4715,"low":4520,"close":4570,"volume":17825,"rsi_14":60.34,"sma_20":4530.75,"sma_60":5048.08,"sma_120":6017.71},{"date":"2026-03-31","open":4550,"high":4620,"low":4415,"close":4465,"volume":17090,"rsi_14":56.99,"sma_20":4539.0,"sma_60":5029.5,"sma_120":5986.5},{"date":"2026-04-01","open":4495,"high":4660,"low":4490,"close":4640,"volume":38585,"rsi_14":58.73,"sma_20":4576.25,"sma_60":5012.33,"sma_120":5957.58},{"date":"2026-04-02","open":4640,"high":4745,"low":4360,"close":4450,"volume":22288,"rsi_14":51.33,"sma_20":4594.5,"sma_60":4988.67,"sma_120":5927.42},{"date":"2026-04-03","open":4450,"high":4540,"low":4420,"close":4510,"volume":21380,"rsi_14":47.11,"sma_20":4608.75,"sma_60":4965.17,"sma_120":5899.0},{"date":"2026-04-06","open":4510,"high":4580,"low":4410,"close":4520,"volume":13301,"rsi_14":37.38,"sma_20":4626.75,"sma_60":4943.83,"sma_120":5870.08},{"date":"2026-04-07","open":4485,"high":4530,"low":4365,"close":4410,"volume":19119,"rsi_14":35.5,"sma_20":4637.25,"sma_60":4922.0,"sma_120":5842.75},{"date":"2026-04-08","open":4510,"high":4520,"low":4430,"close":4520,"volume":16958,"rsi_14":43.16,"sma_20":4653.25,"sma_60":4906.67,"sma_120":5813.25},{"date":"2026-04-09","open":4550,"high":4550,"low":4450,"close":4500,"volume":14499,"rsi_14":36.75,"sma_20":4663.5,"sma_60":4894.0,"sma_120":5782.33},{"date":"2026-04-10","open":4580,"high":5130,"low":4455,"close":5040,"volume":342147,"rsi_14":56.15,"sma_20":4695.75,"sma_60":4889.5,"sma_120":5752.25},{"date":"2026-04-13","open":4995,"high":5300,"low":4940,"close":5230,"volume":154820,"rsi_14":60.05,"sma_20":4726.25,"sma_60":4887.67,"sma_120":5725.0},{"date":"2026-04-14","open":5290,"high":5490,"low":5220,"close":5400,"volume":89821,"rsi_14":59.48,"sma_20":4750.0,"sma_60":4888.17,"sma_120":5700.92},{"date":"2026-04-15","open":5440,"high":5490,"low":5310,"close":5350,"volume":46780,"rsi_14":61.82,"sma_20":4772.5,"sma_60":4888.33,"sma_120":5676.42},{"date":"2026-04-16","open":5350,"high":5560,"low":5310,"close":5350,"volume":50431,"rsi_14":66.4,"sma_20":4802.75,"sma_60":4890.17,"sma_120":5652.92},{"date":"2026-04-17","open":5500,"high":6500,"low":5380,"close":6000,"volume":692364,"rsi_14":80.04,"sma_20":4857.75,"sma_60":4903.17,"sma_120":5635.5},{"date":"2026-04-20","open":6040,"high":6150,"low":5790,"close":6050,"volume":95418,"rsi_14":84.09,"sma_20":4920.25,"sma_60":4916.33,"sma_120":5620.17},{"date":"2026-04-21","open":6060,"high":6220,"low":5890,"close":6050,"volume":80091,"rsi_14":82.79,"sma_20":4982.75,"sma_60":4932.17,"sma_120":5605.5},{"date":"2026-04-22","open":6000,"high":6140,"low":5840,"close":6070,"volume":57202,"rsi_14":90.91,"sma_20":5036.25,"sma_60":4947.5,"sma_120":5590.92},{"date":"2026-04-23","open":6070,"high":6500,"low":6070,"close":6090,"volume":83375,"rsi_14":90.72,"sma_20":5097.25,"sma_60":4961.67,"sma_120":5577.08},{"date":"2026-04-24","open":6120,"high":6260,"low":6020,"close":6240,"volume":33200,"rsi_14":91.35,"sma_20":5172.75,"sma_60":4975.67,"sma_120":5565.75},{"date":"2026-04-27","open":6250,"high":6300,"low":5710,"close":5750,"volume":132129,"rsi_14":77.24,"sma_20":5231.75,"sma_60":4980.0,"sma_120":5551.0},{"date":"2026-04-28","open":5730,"high":5820,"low":5560,"close":5600,"volume":62808,"rsi_14":71.6,"sma_20":5288.5,"sma_60":4981.67,"sma_120":5535.92},{"date":"2026-04-29","open":5600,"high":5670,"low":5480,"close":5570,"volume":31928,"rsi_14":71.31,"sma_20":5335.0,"sma_60":4984.0,"sma_120":5257.25},{"date":"2026-04-30","open":5610,"high":5660,"low":5440,"close":5520,"volume":36002,"rsi_14":20.88,"sma_20":5894.0,"sma_60":5147.08,"sma_120":4836.75},{"date":"2026-05-04","open":5690,"high":5690,"low":5380,"close":5550,"volume":48289,"rsi_14":58.6,"sma_20":5440.5,"sma_60":4996.17,"sma_120":5475.92},{"date":"2026-05-06","open":5460,"high":5460,"low":5110,"close":5250,"volume":114143,"rsi_14":46.23,"sma_20":5477.0,"sma_60":4998.0,"sma_120":5455.92},{"date":"2026-05-07","open":5250,"high":5300,"low":4940,"close":4980,"volume":38877,"rsi_14":41.63,"sma_20":5505.5,"sma_60":4992.83,"sma_120":5435.92},{"date":"2026-05-08","open":4945,"high":5140,"low":4800,"close":4870,"volume":42987,"rsi_14":39.66,"sma_20":5523.0,"sma_60":4985.0,"sma_120":5415.08},{"date":"2026-05-11","open":4830,"high":4890,"low":4530,"close":4530,"volume":64680,"rsi_14":13.43,"sma_20":5524.5,"sma_60":4971.5,"sma_120":5394.0},{"date":"2026-05-12","open":4535,"high":4820,"low":4290,"close":4350,"volume":64037,"rsi_14":10.28,"sma_20":5490.0,"sma_60":4954.67,"sma_120":5371.25},{"date":"2026-05-13","open":4310,"high":4385,"low":4080,"close":4120,"volume":50106,"rsi_14":9.28,"sma_20":5434.5,"sma_60":4932.17,"sma_120":5347.33},{"date":"2026-05-14","open":4090,"high":4185,"low":3980,"close":4035,"volume":65568,"rsi_14":8.21,"sma_20":5366.25,"sma_60":4907.75,"sma_120":5325.12},{"date":"2026-05-15","open":4030,"high":4300,"low":3905,"close":3970,"volume":76691,"rsi_14":7.26,"sma_20":5297.25,"sma_60":4882.75,"sma_120":5304.46},{"date":"2026-05-18","open":3970,"high":3990,"low":3800,"close":3960,"volume":52850,"rsi_14":1.28,"sma_20":5227.75,"sma_60":4861.08,"sma_120":5285.29},{"date":"2026-05-19","open":3840,"high":4195,"low":3840,"close":4085,"volume":47391,"rsi_14":7.85,"sma_20":5132.0,"sma_60":4842.83,"sma_120":5268.67},{"date":"2026-05-20","open":3970,"high":4085,"low":3865,"close":3895,"volume":32059,"rsi_14":7.69,"sma_20":5024.25,"sma_60":4822.58,"sma_120":5249.38},{"date":"2026-05-21","open":3975,"high":4990,"low":3975,"close":4685,"volume":478057,"rsi_14":34.05,"sma_20":4956.0,"sma_60":4816.83,"sma_120":5237.5},{"date":"2026-05-22","open":4730,"high":4800,"low":4580,"close":4625,"volume":65031,"rsi_14":33.93,"sma_20":4883.75,"sma_60":4811.08,"sma_120":5225.38},{"date":"2026-05-26","open":4860,"high":4870,"low":4225,"close":4230,"volume":133627,"rsi_14":29.05,"sma_20":4790.75,"sma_60":4801.42,"sma_120":5209.96},{"date":"2026-05-27","open":4290,"high":4290,"low":3870,"close":4250,"volume":63341,"rsi_14":32.58,"sma_20":4691.25,"sma_60":4796.08,"sma_120":5194.04},{"date":"2026-05-28","open":4220,"high":4285,"low":3910,"close":4010,"volume":38504,"rsi_14":32.92,"sma_20":4604.25,"sma_60":4788.92,"sma_120":5175.88},{"date":"2026-05-29","open":4010,"high":4300,"low":3990,"close":4130,"volume":59726,"rsi_14":37.02,"sma_20":4530.75,"sma_60":4786.08,"sma_120":5156.88},{"date":"2026-06-01","open":4130,"high":4305,"low":3850,"close":4050,"volume":77881,"rsi_14":40.73,"sma_20":4454.75,"sma_60":4788.67,"sma_120":5137.38},{"date":"2026-06-02","open":4060,"high":4135,"low":3880,"close":4110,"volume":86383,"rsi_14":45.14,"sma_20":4384.25,"sma_60":4789.08,"sma_120":5118.54},{"date":"2026-06-04","open":4150,"high":4250,"low":3430,"close":3430,"volume":218244,"rsi_14":38.18,"sma_20":4278.25,"sma_60":4775.83,"sma_120":5094.21},{"date":"2026-06-05","open":3430,"high":3430,"low":3125,"close":3180,"volume":130086,"rsi_14":36.14,"sma_20":4174.75,"sma_60":4759.5,"sma_120":5068.12},{"date":"2026-06-08","open":3170,"high":3365,"low":2895,"close":3050,"volume":82572,"rsi_14":35.4,"sma_20":4078.25,"sma_60":4740.33,"sma_120":5041.21},{"date":"2026-06-09","open":3050,"high":3180,"low":2965,"close":3015,"volume":43532,"rsi_14":35.12,"sma_20":3985.5,"sma_60":4720.58,"sma_120":5014.25},{"date":"2026-06-10","open":2955,"high":3040,"low":2900,"close":2960,"volume":26212,"rsi_14":31.88,"sma_20":3907.0,"sma_60":4698.33,"sma_120":4986.92},{"date":"2026-06-11","open":2940,"high":3080,"low":2890,"close":3015,"volume":21883,"rsi_14":35.19,"sma_20":3840.25,"sma_60":4675.33,"sma_120":4960.38},{"date":"2026-06-12","open":3025,"high":3160,"low":3025,"close":3145,"volume":23189,"rsi_14":16.67,"sma_20":3791.5,"sma_60":4650.75,"sma_120":4934.75},{"date":"2026-06-15","open":3160,"high":3330,"low":3160,"close":3280,"volume":22753,"rsi_14":21.8,"sma_20":3753.75,"sma_60":4623.33,"sma_120":4911.58},{"date":"2026-06-16","open":3360,"high":3500,"low":3245,"close":3330,"volume":61527,"rsi_14":27.94,"sma_20":3721.75,"sma_60":4597.17,"sma_120":4888.83},{"date":"2026-06-17","open":3335,"high":3580,"low":3335,"close":3570,"volume":34416,"rsi_14":73.49,"sma_20":3412.75,"sma_60":4425.58,"sma_120":4745.17},{"date":"2026-06-18","open":3520,"high":3590,"low":3010,"close":3095,"volume":117234,"rsi_14":31.66,"sma_20":3652.75,"sma_60":4547.5,"sma_120":4845.12},{"date":"2026-06-19","open":3100,"high":3110,"low":2700,"close":2755,"volume":236715,"rsi_14":24.68,"sma_20":3595.75,"sma_60":4513.42,"sma_120":4819.5},{"date":"2026-06-22","open":2800,"high":2850,"low":2310,"close":2370,"volume":102301,"rsi_14":22.19,"sma_20":3480.0,"sma_60":4472.92,"sma_120":4790.5},{"date":"2026-06-23","open":2375,"high":2375,"low":2040,"close":2205,"volume":138621,"rsi_14":19.52,"sma_20":3359.0,"sma_60":4426.33,"sma_120":4760.46},{"date":"2026-06-24","open":2210,"high":2235,"low":1971,"close":2075,"volume":72647,"rsi_14":23.69,"sma_20":3251.25,"sma_60":4379.75,"sma_120":4729.83},{"date":"2026-06-25","open":2055,"high":2150,"low":1924,"close":1924,"volume":48821,"rsi_14":24.64,"sma_20":3134.95,"sma_60":4332.98,"sma_120":4698.87},{"date":"2026-06-26","open":1944,"high":1944,"low":1752,"close":1815,"volume":51777,"rsi_14":24.85,"sma_20":3025.2,"sma_60":4287.07,"sma_120":4667.57},{"date":"2026-06-29","open":1815,"high":2240,"low":1806,"close":2200,"volume":117142,"rsi_14":35.47,"sma_20":2928.7,"sma_60":4249.32,"sma_120":4639.41},{"date":"2026-06-30","open":2200,"high":2390,"low":1990,"close":2000,"volume":68716,"rsi_14":33.73,"sma_20":2826.2,"sma_60":4205.32,"sma_120":4608.82},{"date":"2026-07-01","open":2000,"high":2095,"low":1950,"close":2045,"volume":24874,"rsi_14":33.5,"sma_20":2722.95,"sma_60":4165.23,"sma_120":4576.95},{"date":"2026-07-02","open":2045,"high":2100,"low":1950,"close":1995,"volume":15050,"rsi_14":29.9,"sma_20":2651.2,"sma_60":4123.32,"sma_120":4544.24},{"date":"2026-07-03","open":2005,"high":2100,"low":1885,"close":2000,"volume":16377,"rsi_14":26.56,"sma_20":2592.2,"sma_60":4081.32,"sma_120":4512.57},{"date":"2026-07-06","open":1988,"high":2150,"low":1986,"close":2120,"volume":11747,"rsi_14":28.39,"sma_20":2545.7,"sma_60":4043.15,"sma_120":4482.57},{"date":"2026-07-07","open":1977,"high":2170,"low":1977,"close":2075,"volume":38432,"rsi_14":21.31,"sma_20":2498.7,"sma_60":4002.4,"sma_120":4454.53},{"date":"2026-07-08","open":2075,"high":2130,"low":1970,"close":1970,"volume":24129,"rsi_14":24.83,"sma_20":2449.2,"sma_60":3960.23,"sma_120":4427.12},{"date":"2026-07-09","open":1800,"high":2065,"low":1800,"close":1920,"volume":123522,"rsi_14":28.53,"sma_20":2394.45,"sma_60":3908.23,"sma_120":4398.87},{"date":"2026-07-10","open":1904,"high":2060,"low":1904,"close":1997,"volume":22496,"rsi_14":38.61,"sma_20":2337.05,"sma_60":3854.35,"sma_120":4371.01},{"date":"2026-07-13","open":1997,"high":2020,"low":1845,"close":1893,"volume":28981,"rsi_14":40.1,"sma_20":2267.7,"sma_60":3795.9,"sma_120":4342.03},{"date":"2026-07-14","open":1877,"high":1933,"low":1771,"close":1786,"volume":20564,"rsi_14":40.7,"sma_20":2190.5,"sma_60":3736.5,"sma_120":4312.42},{"date":"2026-07-15","open":1786,"high":1945,"low":1740,"close":1920,"volume":22856,"rsi_14":49.87,"sma_20":2108.0,"sma_60":3679.33,"sma_120":4284.75},{"date":"2026-07-16","open":1930,"high":1995,"low":1896,"close":1917,"volume":20058,"rsi_14":53.57,"sma_20":2049.1,"sma_60":3611.28,"sma_120":4257.23},{"date":"2026-07-20","open":1917,"high":1931,"low":1807,"close":1807,"volume":24173,"rsi_14":32.99,"sma_20":2001.7,"sma_60":3540.57,"sma_120":4228.45},{"date":"2026-07-21","open":1641,"high":1899,"low":1611,"close":1734,"volume":38853,"rsi_14":37.06,"sma_20":1969.9,"sma_60":3468.63,"sma_120":4200.4},{"date":"2026-07-22","open":1740,"high":1894,"low":1740,"close":1740,"volume":20850,"rsi_14":34.58,"sma_20":1946.65,"sma_60":3396.47,"sma_120":4171.98},{"date":"2026-07-23","open":1726,"high":1978,"low":1726,"close":1868,"volume":44419,"rsi_14":44.05,"sma_20":1936.3,"sma_60":3326.1,"sma_120":4143.88},{"date":"2026-07-24","open":1868,"high":1879,"low":1800,"close":1817,"volume":9287,"rsi_14":41.78,"sma_20":1930.95,"sma_60":3252.38,"sma_120":4114.02},{"date":"2026-07-27","open":1818,"high":1915,"low":1760,"close":1824,"volume":7578,"rsi_14":35.2,"sma_20":1931.4,"sma_60":3186.95,"sma_120":4083.47},{"date":"2026-07-28","open":1702,"high":1856,"low":1702,"close":1749,"volume":14353,"rsi_14":34.17,"sma_20":1908.85,"sma_60":3122.77,"sma_120":4052.22},{"date":"2026-07-29","open":1711,"high":1797,"low":1414,"close":1547,"volume":23475,"rsi_14":31.23,"sma_20":1886.2,"sma_60":3055.72,"sma_120":4019.86},{"date":"2026-07-30","open":1510,"high":1680,"low":1509,"close":1646,"volume":36369,"rsi_14":38.35,"sma_20":1866.25,"sma_60":2991.15,"sma_120":3989.91},{"date":"2026-07-31","open":1646,"high":1785,"low":1646,"close":1777,"volume":12201,"rsi_14":41.06,"sma_20":1855.35,"sma_60":2928.27,"sma_120":3962.22},{"date":"2026-08-03","open":1778,"high":2310,"low":1728,"close":2310,"volume":340717,"rsi_14":62.57,"sma_20":1870.85,"sma_60":2879.27,"sma_120":3938.63},{"date":"2026-08-04","open":2285,"high":2515,"low":2200,"close":2425,"volume":139199,"rsi_14":69.17,"sma_20":1886.1,"sma_60":2836.68,"sma_120":3914.76},{"date":"2026-08-05","open":2325,"high":2500,"low":2310,"close":2500,"volume":26858,"rsi_14":68.03,"sma_20":1907.35,"sma_60":2797.18,"sma_120":3891.09},{"date":"2026-08-06","open":2400,"high":2540,"low":2400,"close":2430,"volume":20873,"rsi_14":65.31,"sma_20":1930.35,"sma_60":2762.18,"sma_120":3866.84},{"date":"2026-08-07","open":2430,"high":2600,"low":2395,"close":2440,"volume":28015,"rsi_14":70.1,"sma_20":1956.35,"sma_60":2730.35,"sma_120":3842.51},{"date":"2026-08-10","open":2455,"high":2580,"low":2415,"close":2415,"volume":16223,"rsi_14":72.3,"sma_20":1977.25,"sma_60":2701.93,"sma_120":3817.05},{"date":"2026-08-11","open":2415,"high":2500,"low":2380,"close":2485,"volume":10551,"rsi_14":73.41,"sma_20":2006.85,"sma_60":2676.1,"sma_120":3791.93},{"date":"2026-08-12","open":2565,"high":2565,"low":2350,"close":2490,"volume":12819,"rsi_14":71.19,"sma_20":2042.05,"sma_60":2651.43,"sma_120":3767.09},{"date":"2026-08-13","open":2470,"high":2570,"low":2420,"close":2445,"volume":14313,"rsi_14":71.48,"sma_20":2068.3,"sma_60":2626.18,"sma_120":3743.63},{"date":"2026-08-14","open":2440,"high":2505,"low":2415,"close":2460,"volume":3732,"rsi_14":71.63,"sma_20":2095.45,"sma_60":2599.1,"sma_120":3720.97},{"date":"2026-08-18","open":2460,"high":2480,"low":2275,"close":2275,"volume":12210,"rsi_14":66.65,"sma_20":2118.85,"sma_60":2572.1,"sma_120":3697.34},{"date":"2026-08-19","open":2245,"high":2385,"low":2190,"close":2280,"volume":4745,"rsi_14":76.5,"sma_20":2146.15,"sma_60":2532.02,"sma_120":3674.43},{"date":"2026-08-20","open":2395,"high":2395,"low":2265,"close":2335,"volume":5321,"rsi_14":75.73,"sma_20":2175.9,"sma_60":2493.85,"sma_120":3652.47},{"date":"2026-08-21","open":2320,"high":2450,"low":2270,"close":2435,"volume":8881,"rsi_14":75.15,"sma_20":2204.25,"sma_60":2463.93,"sma_120":3632.68},{"date":"2026-08-24","open":2435,"high":2450,"low":2320,"close":2340,"volume":4766,"rsi_14":51.72,"sma_20":2230.4,"sma_60":2432.1,"sma_120":3614.09},{"date":"2026-08-25","open":2285,"high":2430,"low":2270,"close":2395,"volume":6700,"rsi_14":48.15,"sma_20":2258.95,"sma_60":2405.18,"sma_120":3597.05},{"date":"2026-08-26","open":2430,"high":2450,"low":2345,"close":2420,"volume":4905,"rsi_14":44.74,"sma_20":2292.5,"sma_60":2376.68,"sma_120":3581.38},{"date":"2026-08-27","open":2325,"high":2745,"low":2325,"close":2560,"volume":25175,"rsi_14":57.83,"sma_20":2343.15,"sma_60":2351.85,"sma_120":3570.26},{"date":"2026-08-28","open":2560,"high":2560,"low":2445,"close":2550,"volume":8203,"rsi_14":56.63,"sma_20":2388.35,"sma_60":2325.85,"sma_120":3557.47},{"date":"2026-08-31","open":2410,"high":2535,"low":2395,"close":2510,"volume":2354,"rsi_14":55.62,"sma_20":2425.0,"sma_60":2310.52,"sma_120":3543.18},{"date":"2026-09-01","open":2430,"high":2500,"low":2375,"close":2445,"volume":18678,"rsi_14":47.62,"sma_20":2431.75,"sma_60":2298.27,"sma_120":3528.88},{"date":"2026-09-02","open":2440,"high":2460,"low":2385,"close":2460,"volume":5595,"rsi_14":48.24,"sma_20":2433.5,"sma_60":2288.43,"sma_120":3514.38},{"date":"2026-09-03","open":2425,"high":2425,"low":2375,"close":2405,"volume":2597,"rsi_14":47.67,"sma_20":2428.75,"sma_60":2278.27,"sma_120":3499.43},{"date":"2026-09-04","open":2380,"high":2445,"low":2380,"close":2445,"volume":4878,"rsi_14":49.15,"sma_20":2429.5,"sma_60":2269.68,"sma_120":3484.01},{"date":"2026-09-07","open":2460,"high":2575,"low":2405,"close":2465,"volume":9093,"rsi_14":63.19,"sma_20":2430.75,"sma_60":2260.52,"sma_120":3467.93},{"date":"2026-09-08","open":2510,"high":2580,"low":2445,"close":2525,"volume":17393,"rsi_14":65.81,"sma_20":2436.25,"sma_60":2250.18,"sma_120":3450.47},{"date":"2026-09-09","open":2580,"high":2620,"low":2545,"close":2580,"volume":9280,"rsi_14":65.81,"sma_20":2441.0,"sma_60":2238.52,"sma_120":3430.93},{"date":"2026-09-10","open":2565,"high":2700,"low":2545,"close":2590,"volume":15382,"rsi_14":61.31,"sma_20":2446.0,"sma_60":2226.18,"sma_120":3411.68},{"date":"2026-09-11","open":2570,"high":3110,"low":2200,"close":2230,"volume":624089,"rsi_14":44.21,"sma_20":2435.25,"sma_60":2203.85,"sma_120":3390.72},{"date":"2026-09-14","open":2280,"high":2895,"low":2280,"close":2820,"volume":1318458,"rsi_14":64.31,"sma_20":2453.25,"sma_60":2199.27,"sma_120":3373.38},{"date":"2026-09-15","open":2715,"high":2860,"low":2445,"close":2660,"volume":194085,"rsi_14":57.41,"sma_20":2472.5,"sma_60":2197.68,"sma_120":3355.55},{"date":"2026-09-16","open":2695,"high":2700,"low":2450,"close":2495,"volume":68747,"rsi_14":48.02,"sma_20":2483.25,"sma_60":2199.77,"sma_120":3336.34},{"date":"2026-09-17","open":2490,"high":2995,"low":2275,"close":2555,"volume":546901,"rsi_14":50.15,"sma_20":2494.25,"sma_60":2205.6,"sma_120":3315.97},{"date":"2026-09-18","open":2580,"high":2680,"low":2450,"close":2550,"volume":165535,"rsi_14":51.2,"sma_20":2500.0,"sma_60":2213.52,"sma_120":3296.63},{"date":"2026-09-21","open":2550,"high":2565,"low":2365,"close":2510,"volume":47717,"rsi_14":51.99,"sma_20":2508.5,"sma_60":2223.28,"sma_120":3278.13},{"date":"2026-09-22","open":2530,"high":2570,"low":2450,"close":2510,"volume":31388,"rsi_14":51.54,"sma_20":2514.25,"sma_60":2234.87,"sma_120":3260.97},{"date":"2026-09-23","open":2470,"high":2640,"low":2450,"close":2580,"volume":19409,"rsi_14":55.35,"sma_20":2522.25,"sma_60":2241.2,"sma_120":3245.26},{"date":"2026-09-28","open":2550,"high":2995,"low":2520,"close":2870,"volume":206999,"rsi_14":61.27,"sma_20":2537.75,"sma_60":2255.7,"sma_120":3230.51},{"date":"2026-09-29","open":2820,"high":3000,"low":2785,"close":2940,"volume":55502,"rsi_14":62.27,"sma_20":2557.25,"sma_60":2270.62,"sma_120":3217.93},{"date":"2026-09-30","open":2955,"high":2965,"low":2810,"close":2870,"volume":38273,"rsi_14":58.87,"sma_20":2575.25,"sma_60":2285.2,"sma_120":3204.26},{"date":"2026-10-01","open":2810,"high":3005,"low":2730,"close":2970,"volume":61581,"rsi_14":59.8,"sma_20":2601.5,"sma_60":2301.37,"sma_120":3191.34},{"date":"2026-10-02","open":2970,"high":3360,"low":2960,"close":3330,"volume":178591,"rsi_14":65.81,"sma_20":2645.0,"sma_60":2321.53,"sma_120":3182.34},{"date":"2026-10-06","open":3300,"high":4290,"low":3235,"close":4290,"volume":634445,"rsi_14":85.03,"sma_20":2739.25,"sma_60":2358.45,"sma_120":3180.43},{"date":"2026-10-07","open":4610,"high":4610,"low":4050,"close":4165,"volume":534049,"rsi_14":77.17,"sma_20":2825.25,"sma_60":2395.03,"sma_120":3177.63},{"date":"2026-10-08","open":4165,"high":4950,"low":4155,"close":4675,"volume":516284,"rsi_14":85.66,"sma_20":2935.75,"sma_60":2440.95,"sma_120":3174.59},{"date":"2026-10-12","open":4550,"high":4605,"low":4300,"close":4340,"volume":176336,"rsi_14":80.8,"sma_20":3026.5,"sma_60":2480.0,"sma_120":3167.18},{"date":"2026-10-13","open":4340,"high":4500,"low":4170,"close":4370,"volume":78036,"rsi_14":80.61,"sma_20":3116.0,"sma_60":2521.28,"sma_120":3158.59},{"date":"2026-10-14","open":4250,"high":4445,"low":4080,"close":4115,"volume":54203,"rsi_14":74.34,"sma_20":3192.25,"sma_60":2560.1,"sma_120":3148.3},{"date":"2026-10-15","open":4025,"high":4250,"low":3940,"close":4040,"volume":104319,"rsi_14":73.54,"sma_20":3282.75,"sma_60":2595.43,"sma_120":3137.38},{"date":"2026-10-16","open":4115,"high":4285,"low":4005,"close":4085,"volume":43046,"rsi_14":73.9,"sma_20":3346.0,"sma_60":2631.57,"sma_120":3121.43},{"date":"2026-10-19","open":4125,"high":4290,"low":3920,"close":4260,"volume":32985,"rsi_14":74.71,"sma_20":3426.0,"sma_60":2672.45,"sma_120":3106.51},{"date":"2026-10-20","open":4140,"high":4460,"low":4000,"close":4090,"volume":52770,"rsi_14":68.6,"sma_20":3505.75,"sma_60":2711.72,"sma_120":3090.18},{"date":"2026-10-21","open":4125,"high":4230,"low":4005,"close":4185,"volume":38747,"rsi_14":68.84,"sma_20":3587.25,"sma_60":2752.47,"sma_120":3074.47},{"date":"2026-10-22","open":4235,"high":4280,"low":4060,"close":4230,"volume":46167,"rsi_14":70.73,"sma_20":3671.25,"sma_60":2791.83,"sma_120":3058.97},{"date":"2026-10-23","open":4250,"high":4300,"low":3430,"close":3545,"volume":254891}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.84,"ttm_eps":null,"close":12790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.9,"ttm_eps":null,"close":13130.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.09,"ttm_eps":null,"close":14750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.76,"ttm_eps":null,"close":13480.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.33,"ttm_eps":null,"close":11790.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.3,"ttm_eps":null,"close":8070.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.72,"ttm_eps":null,"close":5670.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.36,"ttm_eps":null,"close":4465.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":2000.0}],"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":"아티스트스튜디오","phase":"above-fold","symbol_resolved":true}