{"status":"ok","report":{"price_analysis":{"current":9300.0,"change_1d":0.8,"change_7d":-4.3,"change_30d":-9.9,"high_30d":12790.0,"low_30d":8790.0,"position_in_range":13.0,"support":9190.0,"resistance":12390.0},"summary":"지노믹트리(228760)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2336.93억. 현재가 9,400원, 전일 대비 +1.8%, 30일 -9.9%. ROE -2.0%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.31만, 기관 순매도 4.38만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 2336.93억. 매출 29.46억, 영업이익 -117.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.9,"roe":-2.03,"eps":-99.61,"revenue":2946381086.0,"operating_income":-11738319324.0,"net_income":-9194420524.0,"market_cap":231207179100,"profit_margin":-312.06,"roa":-1.99,"operating_margin":-398.4,"gross_margin":4.67,"debt_ratio":0.020315740986698298,"total_assets":124408556194.0,"total_equity":121931428867.0,"total_debt":2477127327.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-492.12)가 시그널선(-326.80)을 하회합니다(데드크로스). 현재가가 SMA20(10741)과 SMA60(11347) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8586~12896 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.215189873417728,"macd":-492.1213801453614,"macd_signal":-326.80317457244706,"sma_20":10741.0,"sma_60":11346.666666666666,"bb_upper":12896.23455800059,"bb_lower":8585.76544199941,"atr_14":844.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.31만, 기관 순매수 -4.38만. 30일 누적: 외국인 9365.00, 기관 -22.34만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":53126.0,"institutional_flow":-43836.0,"data":[{"date":"2026-10-22","foreign_net":9738.0,"institution_net":-1121.0,"retail_net":-8617.0},{"date":"2026-10-21","foreign_net":-6460.0,"institution_net":490.0,"retail_net":5970.0},{"date":"2026-10-20","foreign_net":-918.0,"institution_net":-552.0,"retail_net":1470.0},{"date":"2026-10-19","foreign_net":4856.0,"institution_net":-894.0,"retail_net":-3962.0},{"date":"2026-10-16","foreign_net":45910.0,"institution_net":-41759.0,"retail_net":-4151.0},{"date":"2026-10-15","foreign_net":-31952.0,"institution_net":-32349.0,"retail_net":64301.0},{"date":"2026-10-14","foreign_net":6870.0,"institution_net":-25066.0,"retail_net":18196.0},{"date":"2026-10-13","foreign_net":-16686.0,"institution_net":-33860.0,"retail_net":50546.0},{"date":"2026-10-12","foreign_net":125607.0,"institution_net":-21373.0,"retail_net":-104234.0},{"date":"2026-10-08","foreign_net":8970.0,"institution_net":-29465.0,"retail_net":20495.0},{"date":"2026-10-07","foreign_net":14830.0,"institution_net":-20370.0,"retail_net":5540.0},{"date":"2026-10-06","foreign_net":14525.0,"institution_net":-17105.0,"retail_net":2580.0},{"date":"2026-10-02","foreign_net":-23917.0,"institution_net":-927.0,"retail_net":24844.0},{"date":"2026-10-01","foreign_net":12702.0,"institution_net":881.0,"retail_net":-13583.0},{"date":"2026-09-30","foreign_net":-1431.0,"institution_net":-1467.0,"retail_net":2898.0},{"date":"2026-09-29","foreign_net":-6507.0,"institution_net":-3302.0,"retail_net":9809.0},{"date":"2026-09-28","foreign_net":12266.0,"institution_net":2890.0,"retail_net":-15156.0},{"date":"2026-09-23","foreign_net":-3033.0,"institution_net":-2046.0,"retail_net":5079.0},{"date":"2026-09-22","foreign_net":4530.0,"institution_net":2196.0,"retail_net":-6726.0},{"date":"2026-09-21","foreign_net":-93956.0,"institution_net":-5765.0,"retail_net":99721.0},{"date":"2026-09-18","foreign_net":-26953.0,"institution_net":8015.0,"retail_net":18938.0},{"date":"2026-09-17","foreign_net":3962.0,"institution_net":-3763.0,"retail_net":-199.0},{"date":"2026-09-16","foreign_net":-791.0,"institution_net":1259.0,"retail_net":-468.0},{"date":"2026-09-15","foreign_net":4403.0,"institution_net":2918.0,"retail_net":-7321.0},{"date":"2026-09-14","foreign_net":-2516.0,"institution_net":145.0,"retail_net":2371.0},{"date":"2026-09-11","foreign_net":-7997.0,"institution_net":-723.0,"retail_net":8720.0},{"date":"2026-09-10","foreign_net":-9608.0,"institution_net":1167.0,"retail_net":8441.0},{"date":"2026-09-09","foreign_net":671.0,"institution_net":-35.0,"retail_net":-636.0},{"date":"2026-09-08","foreign_net":-14685.0,"institution_net":22.0,"retail_net":14663.0},{"date":"2026-09-07","foreign_net":-13065.0,"institution_net":-1450.0,"retail_net":14515.0}],"periods":{"d1":{"foreign_net":9738.0,"institution_net":-1121.0,"retail_net":-8617.0},"d3":{"foreign_net":2360.0,"institution_net":-1183.0,"retail_net":-1177.0},"d7":{"foreign_net":28044.0,"institution_net":-101251.0,"retail_net":73207.0},"d14":{"foreign_net":164075.0,"institution_net":-223470.0,"retail_net":59395.0},"d30":{"foreign_net":9365.0,"institution_net":-223409.0,"retail_net":214044.0}}},"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 -100, PBR 1.92x) — 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 -100원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -53.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-53.8,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.7,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-398.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-312.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"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":53,"summary":"유동비율 60.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":60.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-55.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -100, PBR 1.92x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -53.8%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"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":4.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-398.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-312.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 121% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 121% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.88,"pbr_5y_low":4.15,"pbr_5y_avg":6.93,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":6.37,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.61},{"quarter":"2024-Q3","per":null,"pbr":5.59},{"quarter":"2024-Q4","per":null,"pbr":7.52},{"quarter":"2025-Q1","per":null,"pbr":5.72},{"quarter":"2025-Q2","per":null,"pbr":4.8},{"quarter":"2025-Q3","per":null,"pbr":8.73},{"quarter":"2025-Q4","per":null,"pbr":10.88},{"quarter":"2026-Q1","per":null,"pbr":6.37},{"quarter":"2026-Q2","per":null,"pbr":4.15},{"quarter":"현재","per":null,"pbr":1.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"-2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:12.190814+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.020308540185328558,"dividend_yield":null,"eps":-99.61,"revenue":842315518.0,"operating_income":-2644007215.0,"net_income":-2476249323.0,"market_cap":null,"profit_margin":-2.9398120657679727,"operating_margin":-3.138974836030505,"roa":-0.01990417217878962,"gross_margin":0.04668819006608875,"total_equity":121931428867.0,"total_assets":124408556194.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.47,"roe":-0.01615418820731135,"dividend_yield":null,"eps":-80.24,"revenue":381611362.0,"operating_income":-3029729881.0,"net_income":-1994605290.0,"market_cap":413700000000.0,"profit_margin":-5.226797440061546,"operating_margin":-7.93930732334956,"roa":-0.015833599611201163,"gross_margin":-0.5974563566584792,"total_equity":123472951064.0,"total_assets":125972952391.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.017094079404383903,"dividend_yield":null,"eps":-79.29,"revenue":825623583.0,"operating_income":-2621041615.0,"net_income":-1971111303.0,"market_cap":null,"profit_margin":-2.387421269917868,"operating_margin":-3.174620576457056,"roa":-0.016322327795329914,"gross_margin":-0.0714232335584823,"total_equity":115309590904.0,"total_assets":120761654080.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.023737457846620087,"dividend_yield":null,"eps":-110.72,"revenue":896830623.0,"operating_income":-3443540613.0,"net_income":-2752454608.0,"market_cap":null,"profit_margin":-3.069090793078327,"operating_margin":-3.839677777149231,"roa":-0.02239734201841715,"gross_margin":0.11110280742498686,"total_equity":115954059857.0,"total_assets":122892020211.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01238311717473824,"dividend_yield":null,"eps":-58.38,"revenue":1721124729.0,"operating_income":-1505159520.0,"net_income":-1451395203.0,"market_cap":null,"profit_margin":-0.8432829873075399,"operating_margin":-0.8745208843025112,"roa":-0.01175020893565972,"gross_margin":0.6046434290701542,"total_equity":117207580492.0,"total_assets":123520799583.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.024261967334699902,"dividend_yield":null,"eps":-118.67,"revenue":316490752.0,"operating_income":-3728083098.0,"net_income":-2950078960.0,"market_cap":null,"profit_margin":-9.321216943489079,"operating_margin":-11.779437706919158,"roa":-0.023051240400000828,"gross_margin":-1.1609678914093515,"total_equity":121592734806.0,"total_assets":127979185016.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01412026936748777,"dividend_yield":null,"eps":-70.61,"revenue":824466084.0,"operating_income":-3654833019.0,"net_income":-1755426369.0,"market_cap":null,"profit_margin":-2.1291674734312056,"operating_margin":-4.432969518003848,"roa":-0.01343348485293441,"gross_margin":-0.0194970506512673,"total_equity":124319609160.0,"total_assets":130675426981.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.024843647011884684,"dividend_yield":null,"eps":-124.26,"revenue":693365218.0,"operating_income":-3885379524.0,"net_income":-3088917293.0,"market_cap":null,"profit_margin":-4.454964299925411,"operating_margin":-5.60365507691215,"roa":-0.023319800218416994,"gross_margin":-0.19975981691080444,"total_equity":124334293251.0,"total_assets":132458994677.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02199207807178207,"dividend_yield":null,"eps":-114.12,"revenue":559780466.0,"operating_income":-3895766411.0,"net_income":-2836932343.0,"market_cap":null,"profit_margin":-5.067937370647728,"operating_margin":-6.959454013888366,"roa":-0.02072320411856088,"gross_margin":-0.15824249751508834,"total_equity":128997920694.0,"total_assets":136896414607.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021815106904433956,"dividend_yield":null,"eps":-108.98,"revenue":284696444.0,"operating_income":-3877411677.0,"net_income":-2709117099.0,"market_cap":null,"profit_margin":-9.515809403646784,"operating_margin":-13.619459458369631,"roa":-0.020564350826764118,"gross_margin":-1.697953645673214,"total_equity":124185368922.0,"total_assets":131738517876.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07203550244220436,"dividend_yield":null,"eps":-362.31,"revenue":661718671.0,"operating_income":-2996771566.0,"net_income":-9006726868.0,"market_cap":null,"profit_margin":-13.611111885945258,"operating_margin":-4.5287698493851325,"roa":-0.06779925375520793,"gross_margin":-0.26918776332971267,"total_equity":125031776869.0,"total_assets":132844041330.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-124.0,"revenue":532155171.0,"operating_income":-3620665421.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-6.803777579002422,"roa":null,"gross_margin":-0.8037505906336481,"total_equity":128620301515.0,"total_assets":137632149741.0}],"current_price":9300.0,"change_pct":0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29100.0},{"date":"2016-10-25","close":29100.0},{"date":"2016-10-26","close":29600.0},{"date":"2016-10-27","close":29500.0},{"date":"2016-10-28","close":29500.0},{"date":"2016-10-31","close":29100.0},{"date":"2016-11-01","close":29000.0},{"date":"2016-11-02","close":28500.0},{"date":"2016-11-03","close":28700.0},{"date":"2016-11-04","close":28700.0},{"date":"2016-11-07","close":30000.0},{"date":"2016-11-08","close":30000.0},{"date":"2016-11-09","close":29950.0},{"date":"2016-11-10","close":29000.0},{"date":"2016-11-11","close":28500.0},{"date":"2016-11-14","close":28500.0},{"date":"2016-11-15","close":28700.0},{"date":"2016-11-16","close":29000.0},{"date":"2016-11-17","close":29000.0},{"date":"2016-11-18","close":30000.0},{"date":"2016-11-21","close":29500.0},{"date":"2016-11-22","close":29600.0},{"date":"2016-11-23","close":29200.0},{"date":"2016-11-24","close":29000.0},{"date":"2016-11-25","close":28500.0},{"date":"2016-11-28","close":28500.0},{"date":"2016-11-29","close":28500.0},{"date":"2016-11-30","close":28600.0},{"date":"2016-12-01","close":28700.0},{"date":"2016-12-02","close":28500.0},{"date":"2016-12-05","close":28000.0},{"date":"2016-12-06","close":28000.0},{"date":"2016-12-07","close":27600.0},{"date":"2016-12-08","close":27000.0},{"date":"2016-12-09","close":27000.0},{"date":"2016-12-12","close":27000.0},{"date":"2016-12-13","close":27000.0},{"date":"2016-12-14","close":27000.0},{"date":"2016-12-15","close":27000.0},{"date":"2016-12-16","close":27000.0},{"date":"2016-12-19","close":29800.0},{"date":"2016-12-20","close":29500.0},{"date":"2016-12-21","close":29400.0},{"date":"2016-12-22","close":29000.0},{"date":"2016-12-23","close":28950.0},{"date":"2016-12-26","close":27000.0},{"date":"2016-12-27","close":27000.0},{"date":"2016-12-28","close":27000.0},{"date":"2016-12-29","close":27000.0},{"date":"2017-01-02","close":27000.0},{"date":"2017-01-03","close":30000.0},{"date":"2017-01-04","close":28450.0},{"date":"2017-01-05","close":24600.0},{"date":"2017-01-06","close":25800.0},{"date":"2017-01-09","close":25700.0},{"date":"2017-01-10","close":23100.0},{"date":"2017-01-11","close":21700.0},{"date":"2017-01-12","close":23000.0},{"date":"2017-01-13","close":23500.0},{"date":"2017-01-16","close":24650.0},{"date":"2017-01-17","close":25000.0},{"date":"2017-01-18","close":25000.0},{"date":"2017-01-19","close":25000.0},{"date":"2017-01-20","close":25000.0},{"date":"2017-01-23","close":26700.0},{"date":"2017-01-24","close":26700.0},{"date":"2017-01-25","close":26700.0},{"date":"2017-01-26","close":26000.0},{"date":"2017-01-31","close":26000.0},{"date":"2017-02-01","close":27000.0},{"date":"2017-02-02","close":27000.0},{"date":"2017-02-03","close":27000.0},{"date":"2017-02-06","close":27000.0},{"date":"2017-02-07","close":27000.0},{"date":"2017-02-08","close":27000.0},{"date":"2017-02-09","close":27000.0},{"date":"2017-02-10","close":27000.0},{"date":"2017-02-13","close":27000.0},{"date":"2017-02-14","close":27000.0},{"date":"2017-02-15","close":27000.0},{"date":"2017-02-16","close":24500.0},{"date":"2017-02-17","close":27000.0},{"date":"2017-02-20","close":27000.0},{"date":"2017-02-21","close":27000.0},{"date":"2017-02-22","close":27000.0},{"date":"2017-02-23","close":27000.0},{"date":"2017-02-24","close":27000.0},{"date":"2017-02-27","close":27000.0},{"date":"2017-02-28","close":27000.0},{"date":"2017-03-02","close":27000.0},{"date":"2017-03-03","close":27000.0},{"date":"2017-03-06","close":27000.0},{"date":"2017-03-07","close":27000.0},{"date":"2017-03-08","close":27000.0},{"date":"2017-03-09","close":27000.0},{"date":"2017-03-10","close":27000.0},{"date":"2017-03-13","close":27000.0},{"date":"2017-03-14","close":27000.0},{"date":"2017-03-15","close":27000.0},{"date":"2017-03-16","close":27000.0},{"date":"2017-03-17","close":27000.0},{"date":"2017-03-20","close":27000.0},{"date":"2017-03-21","close":27000.0},{"date":"2017-03-22","close":27000.0},{"date":"2017-03-23","close":27000.0},{"date":"2017-03-24","close":27000.0},{"date":"2017-03-27","close":27000.0},{"date":"2017-03-28","close":27000.0},{"date":"2017-03-29","close":27000.0},{"date":"2017-03-30","close":27000.0},{"date":"2017-03-31","close":27000.0},{"date":"2017-04-03","close":27000.0},{"date":"2017-04-04","close":27000.0},{"date":"2017-04-05","close":27000.0},{"date":"2017-04-06","close":28000.0},{"date":"2017-04-07","close":27000.0},{"date":"2017-04-10","close":27000.0},{"date":"2017-04-11","close":27000.0},{"date":"2017-04-12","close":27000.0},{"date":"2017-04-13","close":27000.0},{"date":"2017-04-14","close":27000.0},{"date":"2017-04-17","close":27000.0},{"date":"2017-04-18","close":27000.0},{"date":"2017-04-19","close":27000.0},{"date":"2017-04-20","close":27000.0},{"date":"2017-04-21","close":27000.0},{"date":"2017-04-24","close":27000.0},{"date":"2017-04-25","close":27000.0},{"date":"2017-04-26","close":27000.0},{"date":"2017-04-27","close":27000.0},{"date":"2017-04-28","close":27000.0},{"date":"2017-05-02","close":27000.0},{"date":"2017-05-04","close":27000.0},{"date":"2017-05-08","close":27000.0},{"date":"2017-05-10","close":27000.0},{"date":"2017-05-11","close":27000.0},{"date":"2017-05-12","close":27000.0},{"date":"2017-05-15","close":27000.0},{"date":"2017-05-16","close":26500.0},{"date":"2017-05-17","close":26500.0},{"date":"2017-05-18","close":27000.0},{"date":"2017-05-19","close":26500.0},{"date":"2017-05-22","close":26500.0},{"date":"2017-05-23","close":26000.0},{"date":"2017-05-24","close":27000.0},{"date":"2017-05-25","close":27000.0},{"date":"2017-05-26","close":27000.0},{"date":"2017-05-29","close":27000.0},{"date":"2017-05-30","close":27000.0},{"date":"2017-05-31","close":27000.0},{"date":"2017-06-01","close":27000.0},{"date":"2017-06-02","close":27000.0},{"date":"2017-06-05","close":27000.0},{"date":"2017-06-07","close":27000.0},{"date":"2017-06-08","close":27000.0},{"date":"2017-06-09","close":27000.0},{"date":"2017-06-12","close":26800.0},{"date":"2017-06-13","close":27000.0},{"date":"2017-06-14","close":27000.0},{"date":"2017-06-15","close":27000.0},{"date":"2017-06-16","close":27000.0},{"date":"2017-06-19","close":27000.0},{"date":"2017-06-20","close":27000.0},{"date":"2017-06-21","close":27000.0},{"date":"2017-06-22","close":27000.0},{"date":"2017-06-23","close":27000.0},{"date":"2017-06-26","close":27000.0},{"date":"2017-06-27","close":27000.0},{"date":"2017-06-28","close":27000.0},{"date":"2017-06-29","close":27000.0},{"date":"2017-06-30","close":27000.0},{"date":"2017-07-03","close":26400.0},{"date":"2017-07-04","close":26400.0},{"date":"2017-07-05","close":26400.0},{"date":"2017-07-06","close":26400.0},{"date":"2017-07-07","close":26400.0},{"date":"2017-07-10","close":26200.0},{"date":"2017-07-11","close":26200.0},{"date":"2017-07-12","close":26200.0},{"date":"2017-07-13","close":26900.0},{"date":"2017-07-14","close":26300.0},{"date":"2017-07-17","close":26300.0},{"date":"2017-07-18","close":26000.0},{"date":"2017-07-19","close":26000.0},{"date":"2017-07-20","close":26900.0},{"date":"2017-07-21","close":26800.0},{"date":"2017-07-24","close":27000.0},{"date":"2017-07-25","close":27000.0},{"date":"2017-07-26","close":27000.0},{"date":"2017-07-27","close":26900.0},{"date":"2017-07-28","close":26900.0},{"date":"2017-07-31","close":26300.0},{"date":"2017-08-01","close":26300.0},{"date":"2017-08-02","close":26000.0},{"date":"2017-08-03","close":26000.0},{"date":"2017-08-04","close":26800.0},{"date":"2017-08-07","close":26800.0},{"date":"2017-08-08","close":26500.0},{"date":"2017-08-09","close":26500.0},{"date":"2017-08-10","close":26500.0},{"date":"2017-08-11","close":26500.0},{"date":"2017-08-14","close":26500.0},{"date":"2017-08-16","close":26500.0},{"date":"2017-08-17","close":25700.0},{"date":"2017-08-18","close":25400.0},{"date":"2017-08-21","close":26000.0},{"date":"2017-08-22","close":26950.0},{"date":"2017-08-23","close":26500.0},{"date":"2017-08-24","close":26300.0},{"date":"2017-08-25","close":26000.0},{"date":"2017-08-28","close":25700.0},{"date":"2017-08-29","close":25700.0},{"date":"2017-08-30","close":25200.0},{"date":"2017-08-31","close":25200.0},{"date":"2017-09-01","close":25500.0},{"date":"2017-09-04","close":25900.0},{"date":"2017-09-05","close":26000.0},{"date":"2017-09-06","close":28500.0},{"date":"2017-09-07","close":27500.0},{"date":"2017-09-08","close":27500.0},{"date":"2017-09-11","close":27400.0},{"date":"2017-09-12","close":27000.0},{"date":"2017-09-13","close":26500.0},{"date":"2017-09-14","close":26500.0},{"date":"2017-09-15","close":26500.0},{"date":"2017-09-18","close":28000.0},{"date":"2017-09-19","close":28300.0},{"date":"2017-09-20","close":28000.0},{"date":"2017-09-21","close":27500.0},{"date":"2017-09-22","close":27500.0},{"date":"2017-09-25","close":28000.0},{"date":"2017-09-26","close":28000.0},{"date":"2017-09-27","close":28000.0},{"date":"2017-09-28","close":29000.0},{"date":"2017-09-29","close":29000.0},{"date":"2017-10-10","close":29500.0},{"date":"2017-10-11","close":31000.0},{"date":"2017-10-12","close":31500.0},{"date":"2017-10-13","close":32000.0},{"date":"2017-10-16","close":32000.0},{"date":"2017-10-17","close":32000.0},{"date":"2017-10-18","close":34500.0},{"date":"2017-10-19","close":36500.0},{"date":"2017-10-20","close":39500.0},{"date":"2017-10-23","close":40000.0},{"date":"2017-10-24","close":40000.0},{"date":"2017-10-25","close":43000.0},{"date":"2017-10-26","close":42500.0},{"date":"2017-10-27","close":40050.0},{"date":"2017-10-30","close":40500.0},{"date":"2017-10-31","close":42000.0},{"date":"2017-11-01","close":44500.0},{"date":"2017-11-02","close":43400.0},{"date":"2017-11-03","close":43400.0},{"date":"2017-11-06","close":43400.0},{"date":"2017-11-07","close":43600.0},{"date":"2017-11-08","close":44000.0},{"date":"2017-11-09","close":16200.0},{"date":"2017-11-10","close":17500.0},{"date":"2017-11-13","close":16000.0},{"date":"2017-11-14","close":15600.0},{"date":"2017-11-15","close":15000.0},{"date":"2017-11-16","close":15100.0},{"date":"2017-11-17","close":15050.0},{"date":"2017-11-20","close":14700.0},{"date":"2017-11-21","close":14700.0},{"date":"2017-11-22","close":15200.0},{"date":"2017-11-23","close":15500.0},{"date":"2017-11-24","close":15150.0},{"date":"2017-11-27","close":15050.0},{"date":"2017-11-28","close":14700.0},{"date":"2017-11-29","close":14900.0},{"date":"2017-11-30","close":15000.0},{"date":"2017-12-01","close":15100.0},{"date":"2017-12-04","close":15000.0},{"date":"2017-12-05","close":14900.0},{"date":"2017-12-06","close":14450.0},{"date":"2017-12-07","close":14200.0},{"date":"2017-12-08","close":13950.0},{"date":"2017-12-11","close":14100.0},{"date":"2017-12-12","close":14450.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":14000.0},{"date":"2017-12-18","close":13950.0},{"date":"2017-12-19","close":13950.0},{"date":"2017-12-20","close":14000.0},{"date":"2017-12-21","close":14000.0},{"date":"2017-12-22","close":13800.0},{"date":"2017-12-26","close":13800.0},{"date":"2017-12-27","close":14300.0},{"date":"2017-12-28","close":14000.0},{"date":"2018-01-02","close":7450.0},{"date":"2018-01-03","close":8475.0},{"date":"2018-01-04","close":9700.0},{"date":"2018-01-05","close":11150.0},{"date":"2018-01-08","close":12800.0},{"date":"2018-01-09","close":14700.0},{"date":"2018-01-10","close":13725.0},{"date":"2018-01-11","close":15000.0},{"date":"2018-01-12","close":15200.0},{"date":"2018-01-15","close":16700.0},{"date":"2018-01-16","close":17250.0},{"date":"2018-01-17","close":17000.0},{"date":"2018-01-18","close":17000.0},{"date":"2018-01-19","close":16500.0},{"date":"2018-01-22","close":15000.0},{"date":"2018-01-23","close":14950.0},{"date":"2018-01-24","close":15350.0},{"date":"2018-01-25","close":15550.0},{"date":"2018-01-26","close":15200.0},{"date":"2018-01-29","close":15500.0},{"date":"2018-01-30","close":15600.0},{"date":"2018-01-31","close":15475.0},{"date":"2018-02-01","close":15000.0},{"date":"2018-02-02","close":15200.0},{"date":"2018-02-05","close":15000.0},{"date":"2018-02-06","close":14000.0},{"date":"2018-02-07","close":15025.0},{"date":"2018-02-08","close":15250.0},{"date":"2018-02-09","close":15150.0},{"date":"2018-02-12","close":15300.0},{"date":"2018-02-13","close":15425.0},{"date":"2018-02-14","close":15425.0},{"date":"2018-02-19","close":14625.0},{"date":"2018-02-20","close":14625.0},{"date":"2018-02-21","close":14800.0},{"date":"2018-02-22","close":15275.0},{"date":"2018-02-23","close":14900.0},{"date":"2018-02-26","close":15050.0},{"date":"2018-02-27","close":15050.0},{"date":"2018-02-28","close":15000.0},{"date":"2018-03-02","close":14950.0},{"date":"2018-03-05","close":15000.0},{"date":"2018-03-06","close":14600.0},{"date":"2018-03-07","close":14975.0},{"date":"2018-03-08","close":14750.0},{"date":"2018-03-09","close":14800.0},{"date":"2018-03-12","close":15000.0},{"date":"2018-03-13","close":15225.0},{"date":"2018-03-14","close":15600.0},{"date":"2018-03-15","close":17450.0},{"date":"2018-03-16","close":20050.0},{"date":"2018-03-19","close":22150.0},{"date":"2018-03-20","close":22150.0},{"date":"2018-03-21","close":22300.0},{"date":"2018-03-22","close":22850.0},{"date":"2018-03-23","close":22650.0},{"date":"2018-03-26","close":22500.0},{"date":"2018-03-27","close":22800.0},{"date":"2018-03-28","close":22250.0},{"date":"2018-03-29","close":22300.0},{"date":"2018-03-30","close":22050.0},{"date":"2018-04-02","close":21850.0},{"date":"2018-04-03","close":21975.0},{"date":"2018-04-04","close":22475.0},{"date":"2018-04-05","close":22000.0},{"date":"2018-04-06","close":21950.0},{"date":"2018-04-09","close":22250.0},{"date":"2018-04-10","close":22400.0},{"date":"2018-04-11","close":22500.0},{"date":"2018-04-12","close":22650.0},{"date":"2018-04-13","close":23575.0},{"date":"2018-04-16","close":24425.0},{"date":"2018-04-17","close":24950.0},{"date":"2018-04-18","close":24900.0},{"date":"2018-04-19","close":24750.0},{"date":"2018-04-20","close":25000.0},{"date":"2018-04-23","close":24950.0},{"date":"2018-04-24","close":24975.0},{"date":"2018-04-25","close":25500.0},{"date":"2018-04-26","close":25600.0},{"date":"2018-04-27","close":25550.0},{"date":"2018-04-30","close":25000.0},{"date":"2018-05-02","close":25200.0},{"date":"2018-05-03","close":25000.0},{"date":"2018-05-04","close":25000.0},{"date":"2018-05-08","close":24700.0},{"date":"2018-05-09","close":24450.0},{"date":"2018-05-10","close":24750.0},{"date":"2018-05-11","close":24750.0},{"date":"2018-05-14","close":24750.0},{"date":"2018-05-15","close":24500.0},{"date":"2018-05-16","close":25000.0},{"date":"2018-05-17","close":24700.0},{"date":"2018-05-18","close":24900.0},{"date":"2018-05-21","close":24725.0},{"date":"2018-05-23","close":24350.0},{"date":"2018-05-24","close":24525.0},{"date":"2018-05-25","close":24450.0},{"date":"2018-05-28","close":24750.0},{"date":"2018-05-29","close":24675.0},{"date":"2018-05-30","close":24675.0},{"date":"2018-05-31","close":24675.0},{"date":"2018-06-01","close":24400.0},{"date":"2018-06-04","close":24400.0},{"date":"2018-06-05","close":24625.0},{"date":"2018-06-07","close":24600.0},{"date":"2018-06-08","close":24650.0},{"date":"2018-06-11","close":24500.0},{"date":"2018-06-12","close":24500.0},{"date":"2018-06-14","close":24375.0},{"date":"2018-06-15","close":24375.0},{"date":"2018-06-18","close":24100.0},{"date":"2018-06-19","close":24300.0},{"date":"2018-06-20","close":24250.0},{"date":"2018-06-21","close":24150.0},{"date":"2018-06-22","close":24425.0},{"date":"2018-06-25","close":23950.0},{"date":"2018-06-26","close":23600.0},{"date":"2018-06-27","close":23500.0},{"date":"2018-06-28","close":23450.0},{"date":"2018-06-29","close":23225.0},{"date":"2018-07-02","close":20550.0},{"date":"2018-07-03","close":22425.0},{"date":"2018-07-04","close":22425.0},{"date":"2018-07-05","close":23500.0},{"date":"2018-07-06","close":24000.0},{"date":"2018-07-09","close":24350.0},{"date":"2018-07-10","close":24300.0},{"date":"2018-07-11","close":24350.0},{"date":"2018-07-12","close":24350.0},{"date":"2018-07-13","close":24375.0},{"date":"2018-07-16","close":24350.0},{"date":"2018-07-17","close":24350.0},{"date":"2018-07-18","close":24250.0},{"date":"2018-07-19","close":24250.0},{"date":"2018-07-20","close":24350.0},{"date":"2018-07-23","close":24000.0},{"date":"2018-07-24","close":23500.0},{"date":"2018-07-25","close":23900.0},{"date":"2018-07-26","close":23900.0},{"date":"2018-07-27","close":23750.0},{"date":"2018-07-30","close":23450.0},{"date":"2018-07-31","close":24650.0},{"date":"2018-08-01","close":24650.0},{"date":"2018-08-02","close":24750.0},{"date":"2018-08-03","close":24725.0},{"date":"2018-08-06","close":24450.0},{"date":"2018-08-07","close":23500.0},{"date":"2018-08-08","close":23500.0},{"date":"2018-08-09","close":24100.0},{"date":"2018-08-10","close":23750.0},{"date":"2018-08-13","close":23750.0},{"date":"2018-08-14","close":23725.0},{"date":"2018-08-16","close":23675.0},{"date":"2018-08-17","close":23975.0},{"date":"2018-08-20","close":24125.0},{"date":"2018-08-21","close":24750.0},{"date":"2018-08-22","close":24750.0},{"date":"2018-08-23","close":24875.0},{"date":"2018-08-24","close":26500.0},{"date":"2018-08-27","close":27200.0},{"date":"2018-08-28","close":27700.0},{"date":"2018-08-29","close":27900.0},{"date":"2018-08-30","close":26850.0},{"date":"2018-08-31","close":28550.0},{"date":"2018-09-03","close":30000.0},{"date":"2018-09-04","close":30000.0},{"date":"2018-09-05","close":29950.0},{"date":"2018-09-06","close":30250.0},{"date":"2018-09-07","close":30250.0},{"date":"2018-09-10","close":30200.0},{"date":"2018-09-11","close":30250.0},{"date":"2018-09-12","close":30150.0},{"date":"2018-09-13","close":30100.0},{"date":"2018-09-14","close":32500.0},{"date":"2018-09-17","close":33950.0},{"date":"2018-09-18","close":35150.0},{"date":"2018-09-19","close":37200.0},{"date":"2018-09-20","close":37000.0},{"date":"2018-09-21","close":36150.0},{"date":"2018-09-27","close":35100.0},{"date":"2018-09-28","close":35000.0},{"date":"2018-10-01","close":35000.0},{"date":"2018-10-02","close":35650.0},{"date":"2018-10-04","close":36350.0},{"date":"2018-10-05","close":36300.0},{"date":"2018-10-08","close":36300.0},{"date":"2018-10-10","close":36300.0},{"date":"2018-10-11","close":33700.0},{"date":"2018-10-12","close":34700.0},{"date":"2018-10-15","close":34950.0},{"date":"2018-10-16","close":34950.0},{"date":"2018-10-17","close":34300.0},{"date":"2018-10-18","close":34100.0},{"date":"2018-10-19","close":33500.0},{"date":"2018-10-22","close":33000.0},{"date":"2018-10-23","close":31800.0},{"date":"2018-10-24","close":31750.0},{"date":"2018-10-25","close":30650.0},{"date":"2018-10-26","close":30300.0},{"date":"2018-10-29","close":30000.0},{"date":"2018-10-30","close":29950.0},{"date":"2018-10-31","close":31100.0},{"date":"2018-11-01","close":33600.0},{"date":"2018-11-02","close":32800.0},{"date":"2018-11-05","close":31400.0},{"date":"2018-11-06","close":31450.0},{"date":"2018-11-07","close":30050.0},{"date":"2018-11-08","close":30300.0},{"date":"2018-11-09","close":30200.0},{"date":"2018-11-12","close":30000.0},{"date":"2018-11-13","close":29600.0},{"date":"2018-11-14","close":29500.0},{"date":"2018-11-15","close":28900.0},{"date":"2018-11-16","close":28050.0},{"date":"2018-11-19","close":27700.0},{"date":"2018-11-20","close":27900.0},{"date":"2018-11-21","close":26800.0},{"date":"2018-11-22","close":27850.0},{"date":"2018-11-23","close":28950.0},{"date":"2018-11-26","close":28300.0},{"date":"2018-11-27","close":28550.0},{"date":"2018-11-28","close":27800.0},{"date":"2018-11-29","close":28600.0},{"date":"2018-11-30","close":28600.0},{"date":"2018-12-03","close":27450.0},{"date":"2018-12-04","close":27400.0},{"date":"2018-12-05","close":26950.0},{"date":"2018-12-06","close":26750.0},{"date":"2018-12-07","close":26100.0},{"date":"2018-12-10","close":27200.0},{"date":"2018-12-11","close":26700.0},{"date":"2018-12-12","close":27350.0},{"date":"2018-12-13","close":27400.0},{"date":"2018-12-14","close":27350.0},{"date":"2018-12-17","close":27150.0},{"date":"2018-12-18","close":26400.0},{"date":"2018-12-19","close":27300.0},{"date":"2018-12-20","close":27000.0},{"date":"2018-12-21","close":27100.0},{"date":"2018-12-24","close":26600.0},{"date":"2018-12-26","close":27000.0},{"date":"2018-12-27","close":27550.0},{"date":"2018-12-28","close":27550.0},{"date":"2019-01-02","close":27550.0},{"date":"2019-01-03","close":27500.0},{"date":"2019-01-04","close":27500.0},{"date":"2019-01-07","close":27700.0},{"date":"2019-01-08","close":27700.0},{"date":"2019-01-09","close":28250.0},{"date":"2019-01-10","close":28500.0},{"date":"2019-01-11","close":28700.0},{"date":"2019-01-14","close":28450.0},{"date":"2019-01-15","close":26500.0},{"date":"2019-01-16","close":29800.0},{"date":"2019-01-17","close":29800.0},{"date":"2019-01-18","close":30550.0},{"date":"2019-01-21","close":31500.0},{"date":"2019-01-22","close":32600.0},{"date":"2019-01-23","close":32850.0},{"date":"2019-01-24","close":32650.0},{"date":"2019-01-25","close":32850.0},{"date":"2019-01-28","close":32650.0},{"date":"2019-01-29","close":31700.0},{"date":"2019-01-30","close":31600.0},{"date":"2019-01-31","close":31700.0},{"date":"2019-02-01","close":31800.0},{"date":"2019-02-07","close":31400.0},{"date":"2019-02-08","close":31500.0},{"date":"2019-02-11","close":31700.0},{"date":"2019-02-12","close":32500.0},{"date":"2019-02-13","close":32800.0},{"date":"2019-02-14","close":32750.0},{"date":"2019-02-15","close":32750.0},{"date":"2019-02-18","close":31500.0},{"date":"2019-02-19","close":30850.0},{"date":"2019-02-20","close":30850.0},{"date":"2019-02-21","close":31200.0},{"date":"2019-02-22","close":31550.0},{"date":"2019-02-25","close":31500.0},{"date":"2019-02-26","close":31500.0},{"date":"2019-02-27","close":31600.0},{"date":"2019-02-28","close":32100.0},{"date":"2019-03-04","close":32350.0},{"date":"2019-03-05","close":32550.0},{"date":"2019-03-06","close":35500.0},{"date":"2019-03-07","close":36950.0},{"date":"2019-03-08","close":36600.0},{"date":"2019-03-11","close":36950.0},{"date":"2019-03-12","close":36800.0},{"date":"2019-03-13","close":35750.0},{"date":"2019-03-14","close":35500.0},{"date":"2019-03-15","close":36500.0},{"date":"2019-03-18","close":36600.0},{"date":"2019-03-19","close":35750.0},{"date":"2019-03-20","close":34900.0},{"date":"2019-03-21","close":35000.0},{"date":"2019-03-22","close":36950.0},{"date":"2019-03-25","close":37700.0},{"date":"2019-03-26","close":38000.0},{"date":"2019-03-27","close":27300.0},{"date":"2019-03-28","close":27500.0},{"date":"2019-03-29","close":26800.0},{"date":"2019-04-01","close":28200.0},{"date":"2019-04-02","close":27750.0},{"date":"2019-04-03","close":26500.0},{"date":"2019-04-04","close":25300.0},{"date":"2019-04-05","close":23750.0},{"date":"2019-04-08","close":23750.0},{"date":"2019-04-09","close":26100.0},{"date":"2019-04-10","close":26950.0},{"date":"2019-04-11","close":26950.0},{"date":"2019-04-12","close":27600.0},{"date":"2019-04-15","close":26200.0},{"date":"2019-04-16","close":25650.0},{"date":"2019-04-17","close":26000.0},{"date":"2019-04-18","close":27200.0},{"date":"2019-04-19","close":27650.0},{"date":"2019-04-22","close":27550.0},{"date":"2019-04-23","close":27750.0},{"date":"2019-04-24","close":27750.0},{"date":"2019-04-25","close":27850.0},{"date":"2019-04-26","close":27300.0},{"date":"2019-04-29","close":27200.0},{"date":"2019-04-30","close":32850.0},{"date":"2019-05-02","close":33050.0},{"date":"2019-05-03","close":35500.0},{"date":"2019-05-07","close":37000.0},{"date":"2019-05-08","close":37250.0},{"date":"2019-05-09","close":35700.0},{"date":"2019-05-10","close":38550.0},{"date":"2019-05-13","close":36000.0},{"date":"2019-05-14","close":35150.0},{"date":"2019-05-15","close":36000.0},{"date":"2019-05-16","close":35000.0},{"date":"2019-05-17","close":34450.0},{"date":"2019-05-20","close":33200.0},{"date":"2019-05-21","close":33900.0},{"date":"2019-05-22","close":34650.0},{"date":"2019-05-23","close":35850.0},{"date":"2019-05-24","close":35400.0},{"date":"2019-05-27","close":33550.0},{"date":"2019-05-28","close":32100.0},{"date":"2019-05-29","close":29250.0},{"date":"2019-05-30","close":29600.0},{"date":"2019-05-31","close":29850.0},{"date":"2019-06-03","close":29050.0},{"date":"2019-06-04","close":27500.0},{"date":"2019-06-05","close":28000.0},{"date":"2019-06-07","close":29100.0},{"date":"2019-06-10","close":26150.0},{"date":"2019-06-11","close":27000.0},{"date":"2019-06-12","close":27000.0},{"date":"2019-06-13","close":26950.0},{"date":"2019-06-14","close":26400.0},{"date":"2019-06-17","close":23700.0},{"date":"2019-06-18","close":22450.0},{"date":"2019-06-19","close":22050.0},{"date":"2019-06-20","close":24200.0},{"date":"2019-06-21","close":23650.0},{"date":"2019-06-24","close":24500.0},{"date":"2019-06-25","close":23050.0},{"date":"2019-06-26","close":23500.0},{"date":"2019-06-27","close":20850.0},{"date":"2019-06-28","close":20850.0},{"date":"2019-07-01","close":20950.0},{"date":"2019-07-02","close":22000.0},{"date":"2019-07-03","close":21600.0},{"date":"2019-07-04","close":21200.0},{"date":"2019-07-05","close":21800.0},{"date":"2019-07-08","close":19300.0},{"date":"2019-07-09","close":17850.0},{"date":"2019-07-10","close":18450.0},{"date":"2019-07-11","close":18800.0},{"date":"2019-07-12","close":19300.0},{"date":"2019-07-15","close":18500.0},{"date":"2019-07-16","close":17950.0},{"date":"2019-07-17","close":17500.0},{"date":"2019-07-18","close":16750.0},{"date":"2019-07-19","close":17200.0},{"date":"2019-07-22","close":17800.0},{"date":"2019-07-23","close":18150.0},{"date":"2019-07-24","close":17050.0},{"date":"2019-07-25","close":16350.0},{"date":"2019-07-26","close":14800.0},{"date":"2019-07-29","close":14600.0},{"date":"2019-07-30","close":14700.0},{"date":"2019-07-31","close":15500.0},{"date":"2019-08-01","close":15600.0},{"date":"2019-08-02","close":14800.0},{"date":"2019-08-05","close":12700.0},{"date":"2019-08-06","close":12150.0},{"date":"2019-08-07","close":12450.0},{"date":"2019-08-08","close":13850.0},{"date":"2019-08-09","close":14050.0},{"date":"2019-08-12","close":14100.0},{"date":"2019-08-13","close":13000.0},{"date":"2019-08-14","close":12900.0},{"date":"2019-08-16","close":12950.0},{"date":"2019-08-19","close":12750.0},{"date":"2019-08-20","close":13650.0},{"date":"2019-08-21","close":15500.0},{"date":"2019-08-22","close":16200.0},{"date":"2019-08-23","close":16200.0},{"date":"2019-08-26","close":13950.0},{"date":"2019-08-27","close":13850.0},{"date":"2019-08-28","close":15150.0},{"date":"2019-08-29","close":14900.0},{"date":"2019-08-30","close":15200.0},{"date":"2019-09-02","close":15400.0},{"date":"2019-09-03","close":15450.0},{"date":"2019-09-04","close":15650.0},{"date":"2019-09-05","close":15200.0},{"date":"2019-09-06","close":14900.0},{"date":"2019-09-09","close":14800.0},{"date":"2019-09-10","close":13950.0},{"date":"2019-09-11","close":14900.0},{"date":"2019-09-16","close":15350.0},{"date":"2019-09-17","close":15900.0},{"date":"2019-09-18","close":15700.0},{"date":"2019-09-19","close":15800.0},{"date":"2019-09-20","close":15250.0},{"date":"2019-09-23","close":15100.0},{"date":"2019-09-24","close":15100.0},{"date":"2019-09-25","close":14550.0},{"date":"2019-09-26","close":14400.0},{"date":"2019-09-27","close":14800.0},{"date":"2019-09-30","close":14700.0},{"date":"2019-10-01","close":16150.0},{"date":"2019-10-02","close":16100.0},{"date":"2019-10-04","close":16150.0},{"date":"2019-10-07","close":17600.0},{"date":"2019-10-08","close":18200.0},{"date":"2019-10-10","close":17700.0},{"date":"2019-10-11","close":17850.0},{"date":"2019-10-14","close":17800.0},{"date":"2019-10-15","close":17650.0},{"date":"2019-10-16","close":17150.0},{"date":"2019-10-17","close":16950.0},{"date":"2019-10-18","close":17750.0},{"date":"2019-10-21","close":18050.0},{"date":"2019-10-22","close":17900.0},{"date":"2019-10-23","close":18850.0},{"date":"2019-10-24","close":18650.0},{"date":"2019-10-25","close":19500.0},{"date":"2019-10-28","close":20600.0},{"date":"2019-10-29","close":22600.0},{"date":"2019-10-30","close":22300.0},{"date":"2019-10-31","close":20700.0},{"date":"2019-11-01","close":22200.0},{"date":"2019-11-04","close":23100.0},{"date":"2019-11-05","close":22850.0},{"date":"2019-11-06","close":22850.0},{"date":"2019-11-07","close":24000.0},{"date":"2019-11-08","close":23700.0},{"date":"2019-11-11","close":22750.0},{"date":"2019-11-12","close":23000.0},{"date":"2019-11-13","close":21750.0},{"date":"2019-11-14","close":22150.0},{"date":"2019-11-15","close":22600.0},{"date":"2019-11-18","close":22750.0},{"date":"2019-11-19","close":22950.0},{"date":"2019-11-20","close":22500.0},{"date":"2019-11-21","close":20900.0},{"date":"2019-11-22","close":20900.0},{"date":"2019-11-25","close":21000.0},{"date":"2019-11-26","close":20900.0},{"date":"2019-11-27","close":20600.0},{"date":"2019-11-28","close":21450.0},{"date":"2019-11-29","close":21550.0},{"date":"2019-12-02","close":23100.0},{"date":"2019-12-03","close":22800.0},{"date":"2019-12-04","close":22950.0},{"date":"2019-12-05","close":22100.0},{"date":"2019-12-06","close":22500.0},{"date":"2019-12-09","close":24350.0},{"date":"2019-12-10","close":25250.0},{"date":"2019-12-11","close":25200.0},{"date":"2019-12-12","close":24400.0},{"date":"2019-12-13","close":22800.0},{"date":"2019-12-16","close":22100.0},{"date":"2019-12-17","close":22650.0},{"date":"2019-12-18","close":22700.0},{"date":"2019-12-19","close":21900.0},{"date":"2019-12-20","close":21450.0},{"date":"2019-12-23","close":22150.0},{"date":"2019-12-24","close":21250.0},{"date":"2019-12-26","close":22100.0},{"date":"2019-12-27","close":22800.0},{"date":"2019-12-30","close":23450.0},{"date":"2020-01-02","close":24550.0},{"date":"2020-01-03","close":23900.0},{"date":"2020-01-06","close":22550.0},{"date":"2020-01-07","close":22000.0},{"date":"2020-01-08","close":20400.0},{"date":"2020-01-09","close":21600.0},{"date":"2020-01-10","close":22100.0},{"date":"2020-01-13","close":22100.0},{"date":"2020-01-14","close":21300.0},{"date":"2020-01-15","close":21000.0},{"date":"2020-01-16","close":21100.0},{"date":"2020-01-17","close":20800.0},{"date":"2020-01-20","close":21200.0},{"date":"2020-01-21","close":20550.0},{"date":"2020-01-22","close":20850.0},{"date":"2020-01-23","close":21150.0},{"date":"2020-01-28","close":21150.0},{"date":"2020-01-29","close":21200.0},{"date":"2020-01-30","close":21100.0},{"date":"2020-01-31","close":21450.0},{"date":"2020-02-03","close":21100.0},{"date":"2020-02-04","close":21000.0},{"date":"2020-02-05","close":20350.0},{"date":"2020-02-06","close":20500.0},{"date":"2020-02-07","close":20050.0},{"date":"2020-02-10","close":19450.0},{"date":"2020-02-11","close":19950.0},{"date":"2020-02-12","close":20350.0},{"date":"2020-02-13","close":19650.0},{"date":"2020-02-14","close":18450.0},{"date":"2020-02-17","close":17900.0},{"date":"2020-02-18","close":18000.0},{"date":"2020-02-19","close":17850.0},{"date":"2020-02-20","close":18250.0},{"date":"2020-02-21","close":18450.0},{"date":"2020-02-24","close":16950.0},{"date":"2020-02-25","close":17800.0},{"date":"2020-02-26","close":19100.0},{"date":"2020-02-27","close":18600.0},{"date":"2020-02-28","close":17300.0},{"date":"2020-03-02","close":18950.0},{"date":"2020-03-03","close":18350.0},{"date":"2020-03-04","close":18600.0},{"date":"2020-03-05","close":18650.0},{"date":"2020-03-06","close":20200.0},{"date":"2020-03-09","close":20200.0},{"date":"2020-03-10","close":18950.0},{"date":"2020-03-11","close":17250.0},{"date":"2020-03-12","close":15400.0},{"date":"2020-03-13","close":12950.0},{"date":"2020-03-16","close":11800.0},{"date":"2020-03-17","close":12450.0},{"date":"2020-03-18","close":12300.0},{"date":"2020-03-19","close":12550.0},{"date":"2020-03-20","close":13450.0},{"date":"2020-03-23","close":12700.0},{"date":"2020-03-24","close":14050.0},{"date":"2020-03-25","close":15250.0},{"date":"2020-03-26","close":16800.0},{"date":"2020-03-27","close":16400.0},{"date":"2020-03-30","close":21300.0},{"date":"2020-03-31","close":21100.0},{"date":"2020-04-01","close":18050.0},{"date":"2020-04-02","close":18200.0},{"date":"2020-04-03","close":17800.0},{"date":"2020-04-06","close":18450.0},{"date":"2020-04-07","close":18200.0},{"date":"2020-04-08","close":18950.0},{"date":"2020-04-09","close":20150.0},{"date":"2020-04-10","close":19100.0},{"date":"2020-04-13","close":18500.0},{"date":"2020-04-14","close":19450.0},{"date":"2020-04-16","close":20450.0},{"date":"2020-04-17","close":20100.0},{"date":"2020-04-20","close":20950.0},{"date":"2020-04-21","close":20550.0},{"date":"2020-04-22","close":20650.0},{"date":"2020-04-23","close":20350.0},{"date":"2020-04-24","close":20250.0},{"date":"2020-04-27","close":19900.0},{"date":"2020-04-28","close":19100.0},{"date":"2020-04-29","close":18650.0},{"date":"2020-05-04","close":17600.0},{"date":"2020-05-06","close":17850.0},{"date":"2020-05-07","close":18050.0},{"date":"2020-05-08","close":18750.0},{"date":"2020-05-11","close":18550.0},{"date":"2020-05-12","close":18550.0},{"date":"2020-05-13","close":18800.0},{"date":"2020-05-14","close":19200.0},{"date":"2020-05-15","close":18450.0},{"date":"2020-05-18","close":17850.0},{"date":"2020-05-19","close":17700.0},{"date":"2020-05-20","close":18200.0},{"date":"2020-05-21","close":18150.0},{"date":"2020-05-22","close":17800.0},{"date":"2020-05-25","close":17550.0},{"date":"2020-05-26","close":17300.0},{"date":"2020-05-27","close":17400.0},{"date":"2020-05-28","close":17200.0},{"date":"2020-05-29","close":16850.0},{"date":"2020-06-01","close":17600.0},{"date":"2020-06-02","close":18000.0},{"date":"2020-06-03","close":17950.0},{"date":"2020-06-04","close":17500.0},{"date":"2020-06-05","close":18000.0},{"date":"2020-06-08","close":18200.0},{"date":"2020-06-09","close":18200.0},{"date":"2020-06-10","close":19700.0},{"date":"2020-06-11","close":19200.0},{"date":"2020-06-12","close":19300.0},{"date":"2020-06-15","close":17350.0},{"date":"2020-06-16","close":18750.0},{"date":"2020-06-17","close":19400.0},{"date":"2020-06-18","close":18800.0},{"date":"2020-06-19","close":18250.0},{"date":"2020-06-22","close":18350.0},{"date":"2020-06-23","close":17750.0},{"date":"2020-06-24","close":18100.0},{"date":"2020-06-25","close":17450.0},{"date":"2020-06-26","close":17600.0},{"date":"2020-06-29","close":17000.0},{"date":"2020-06-30","close":17050.0},{"date":"2020-07-01","close":16850.0},{"date":"2020-07-02","close":17000.0},{"date":"2020-07-03","close":17300.0},{"date":"2020-07-06","close":17000.0},{"date":"2020-07-07","close":16650.0},{"date":"2020-07-08","close":17050.0},{"date":"2020-07-09","close":16850.0},{"date":"2020-07-10","close":16200.0},{"date":"2020-07-13","close":16600.0},{"date":"2020-07-14","close":16200.0},{"date":"2020-07-15","close":16300.0},{"date":"2020-07-16","close":16250.0},{"date":"2020-07-17","close":16300.0},{"date":"2020-07-20","close":15850.0},{"date":"2020-07-21","close":15800.0},{"date":"2020-07-22","close":16400.0},{"date":"2020-07-23","close":16850.0},{"date":"2020-07-24","close":16700.0},{"date":"2020-07-27","close":17150.0},{"date":"2020-07-28","close":16750.0},{"date":"2020-07-29","close":16900.0},{"date":"2020-07-30","close":17350.0},{"date":"2020-07-31","close":17000.0},{"date":"2020-08-03","close":18350.0},{"date":"2020-08-04","close":18750.0},{"date":"2020-08-05","close":18500.0},{"date":"2020-08-06","close":19200.0},{"date":"2020-08-07","close":18050.0},{"date":"2020-08-10","close":18200.0},{"date":"2020-08-11","close":17750.0},{"date":"2020-08-12","close":16750.0},{"date":"2020-08-13","close":16950.0},{"date":"2020-08-14","close":16950.0},{"date":"2020-08-18","close":16400.0},{"date":"2020-08-19","close":16400.0},{"date":"2020-08-20","close":16900.0},{"date":"2020-08-21","close":16800.0},{"date":"2020-08-24","close":17250.0},{"date":"2020-08-25","close":17350.0},{"date":"2020-08-26","close":16850.0},{"date":"2020-08-27","close":18100.0},{"date":"2020-08-28","close":17900.0},{"date":"2020-08-31","close":17750.0},{"date":"2020-09-01","close":17650.0},{"date":"2020-09-02","close":17650.0},{"date":"2020-09-03","close":17400.0},{"date":"2020-09-04","close":16900.0},{"date":"2020-09-07","close":16900.0},{"date":"2020-09-08","close":17000.0},{"date":"2020-09-09","close":16750.0},{"date":"2020-09-10","close":16900.0},{"date":"2020-09-11","close":16850.0},{"date":"2020-09-14","close":17250.0},{"date":"2020-09-15","close":17000.0},{"date":"2020-09-16","close":17600.0},{"date":"2020-09-17","close":17100.0},{"date":"2020-09-18","close":17250.0},{"date":"2020-09-21","close":16600.0},{"date":"2020-09-22","close":16700.0},{"date":"2020-09-23","close":17250.0},{"date":"2020-09-24","close":16600.0},{"date":"2020-09-25","close":16350.0},{"date":"2020-09-28","close":16550.0},{"date":"2020-09-29","close":16600.0},{"date":"2020-10-05","close":17100.0},{"date":"2020-10-06","close":17200.0},{"date":"2020-10-07","close":17450.0},{"date":"2020-10-08","close":18900.0},{"date":"2020-10-12","close":19300.0},{"date":"2020-10-13","close":19500.0},{"date":"2020-10-14","close":20050.0},{"date":"2020-10-15","close":20250.0},{"date":"2020-10-16","close":19350.0},{"date":"2020-10-19","close":19350.0},{"date":"2020-10-20","close":19450.0},{"date":"2020-10-21","close":19450.0},{"date":"2020-10-22","close":19900.0},{"date":"2020-10-23","close":19450.0},{"date":"2020-10-26","close":17950.0},{"date":"2020-10-27","close":18150.0},{"date":"2020-10-28","close":19150.0},{"date":"2020-10-29","close":19950.0},{"date":"2020-10-30","close":18000.0},{"date":"2020-11-02","close":18000.0},{"date":"2020-11-03","close":17900.0},{"date":"2020-11-04","close":16900.0},{"date":"2020-11-05","close":17450.0},{"date":"2020-11-06","close":17100.0},{"date":"2020-11-09","close":17250.0},{"date":"2020-11-10","close":16850.0},{"date":"2020-11-11","close":17000.0},{"date":"2020-11-12","close":17000.0},{"date":"2020-11-13","close":16850.0},{"date":"2020-11-16","close":16750.0},{"date":"2020-11-17","close":16450.0},{"date":"2020-11-18","close":16700.0},{"date":"2020-11-19","close":17200.0},{"date":"2020-11-20","close":17000.0},{"date":"2020-11-23","close":16850.0},{"date":"2020-11-24","close":16600.0},{"date":"2020-11-25","close":16400.0},{"date":"2020-11-26","close":16400.0},{"date":"2020-11-27","close":16400.0},{"date":"2020-11-30","close":16600.0},{"date":"2020-12-01","close":16400.0},{"date":"2020-12-02","close":16450.0},{"date":"2020-12-03","close":16500.0},{"date":"2020-12-04","close":16250.0},{"date":"2020-12-07","close":15000.0},{"date":"2020-12-08","close":14000.0},{"date":"2020-12-09","close":14350.0},{"date":"2020-12-10","close":14750.0},{"date":"2020-12-11","close":14850.0},{"date":"2020-12-14","close":14550.0},{"date":"2020-12-15","close":14900.0},{"date":"2020-12-16","close":15050.0},{"date":"2020-12-17","close":14850.0},{"date":"2020-12-18","close":14850.0},{"date":"2020-12-21","close":14450.0},{"date":"2020-12-22","close":14100.0},{"date":"2020-12-23","close":14100.0},{"date":"2020-12-24","close":14200.0},{"date":"2020-12-28","close":13900.0},{"date":"2020-12-29","close":14500.0},{"date":"2020-12-30","close":14650.0},{"date":"2021-01-04","close":14600.0},{"date":"2021-01-05","close":15050.0},{"date":"2021-01-06","close":14850.0},{"date":"2021-01-07","close":14950.0},{"date":"2021-01-08","close":14500.0},{"date":"2021-01-11","close":14150.0},{"date":"2021-01-12","close":14000.0},{"date":"2021-01-13","close":14150.0},{"date":"2021-01-14","close":14000.0},{"date":"2021-01-15","close":13750.0},{"date":"2021-01-18","close":13250.0},{"date":"2021-01-19","close":13300.0},{"date":"2021-01-20","close":13400.0},{"date":"2021-01-21","close":13050.0},{"date":"2021-01-22","close":13250.0},{"date":"2021-01-25","close":13400.0},{"date":"2021-01-26","close":13300.0},{"date":"2021-01-27","close":13200.0},{"date":"2021-01-28","close":12950.0},{"date":"2021-01-29","close":12600.0},{"date":"2021-02-01","close":12700.0},{"date":"2021-02-02","close":13150.0},{"date":"2021-02-03","close":13150.0},{"date":"2021-02-04","close":12800.0},{"date":"2021-02-05","close":12800.0},{"date":"2021-02-08","close":13000.0},{"date":"2021-02-09","close":12900.0},{"date":"2021-02-10","close":13700.0},{"date":"2021-02-15","close":13450.0},{"date":"2021-02-16","close":13050.0},{"date":"2021-02-17","close":12950.0},{"date":"2021-02-18","close":13100.0},{"date":"2021-02-19","close":12850.0},{"date":"2021-02-22","close":12750.0},{"date":"2021-02-23","close":12550.0},{"date":"2021-02-24","close":12650.0},{"date":"2021-02-25","close":12650.0},{"date":"2021-02-26","close":12150.0},{"date":"2021-03-02","close":12200.0},{"date":"2021-03-03","close":12050.0},{"date":"2021-03-04","close":12000.0},{"date":"2021-03-05","close":12000.0},{"date":"2021-03-08","close":12100.0},{"date":"2021-03-09","close":11800.0},{"date":"2021-03-10","close":11800.0},{"date":"2021-03-11","close":11750.0},{"date":"2021-03-12","close":11650.0},{"date":"2021-03-15","close":11600.0},{"date":"2021-03-16","close":12050.0},{"date":"2021-03-17","close":12300.0},{"date":"2021-03-18","close":12300.0},{"date":"2021-03-19","close":12300.0},{"date":"2021-03-22","close":12100.0},{"date":"2021-03-23","close":11800.0},{"date":"2021-03-24","close":11850.0},{"date":"2021-03-25","close":11750.0},{"date":"2021-03-26","close":12800.0},{"date":"2021-03-29","close":13000.0},{"date":"2021-03-30","close":12750.0},{"date":"2021-03-31","close":12450.0},{"date":"2021-04-01","close":13000.0},{"date":"2021-04-02","close":13250.0},{"date":"2021-04-05","close":12900.0},{"date":"2021-04-06","close":13100.0},{"date":"2021-04-07","close":13250.0},{"date":"2021-04-08","close":13400.0},{"date":"2021-04-09","close":13500.0},{"date":"2021-04-12","close":13950.0},{"date":"2021-04-13","close":13900.0},{"date":"2021-04-14","close":14000.0},{"date":"2021-04-15","close":14000.0},{"date":"2021-04-16","close":14900.0},{"date":"2021-04-19","close":15200.0},{"date":"2021-04-20","close":14850.0},{"date":"2021-04-21","close":14650.0},{"date":"2021-04-22","close":14500.0},{"date":"2021-04-23","close":14550.0},{"date":"2021-04-26","close":15300.0},{"date":"2021-04-27","close":14950.0},{"date":"2021-04-28","close":14350.0},{"date":"2021-04-29","close":14250.0},{"date":"2021-04-30","close":14150.0},{"date":"2021-05-03","close":14150.0},{"date":"2021-05-04","close":14000.0},{"date":"2021-05-06","close":14700.0},{"date":"2021-05-07","close":14350.0},{"date":"2021-05-10","close":14600.0},{"date":"2021-05-11","close":14400.0},{"date":"2021-05-12","close":14150.0},{"date":"2021-05-13","close":13850.0},{"date":"2021-05-14","close":13600.0},{"date":"2021-05-17","close":13300.0},{"date":"2021-05-18","close":13400.0},{"date":"2021-05-20","close":13100.0},{"date":"2021-05-21","close":13100.0},{"date":"2021-05-24","close":12850.0},{"date":"2021-05-25","close":13000.0},{"date":"2021-05-26","close":13100.0},{"date":"2021-05-27","close":13050.0},{"date":"2021-05-28","close":13300.0},{"date":"2021-05-31","close":13450.0},{"date":"2021-06-01","close":13450.0},{"date":"2021-06-02","close":13550.0},{"date":"2021-06-03","close":13350.0},{"date":"2021-06-04","close":13450.0},{"date":"2021-06-07","close":13250.0},{"date":"2021-06-08","close":13250.0},{"date":"2021-06-09","close":13100.0},{"date":"2021-06-10","close":13200.0},{"date":"2021-06-11","close":13150.0},{"date":"2021-06-14","close":13100.0},{"date":"2021-06-15","close":13000.0},{"date":"2021-06-16","close":13000.0},{"date":"2021-06-17","close":13050.0},{"date":"2021-06-18","close":13400.0},{"date":"2021-06-21","close":13400.0},{"date":"2021-06-22","close":13600.0},{"date":"2021-06-23","close":13750.0},{"date":"2021-06-24","close":13900.0},{"date":"2021-06-25","close":13900.0},{"date":"2021-06-28","close":13850.0},{"date":"2021-06-29","close":13950.0},{"date":"2021-06-30","close":14000.0},{"date":"2021-07-01","close":14200.0},{"date":"2021-07-02","close":14150.0},{"date":"2021-07-05","close":14400.0},{"date":"2021-07-06","close":14400.0},{"date":"2021-07-07","close":14300.0},{"date":"2021-07-08","close":14250.0},{"date":"2021-07-09","close":14250.0},{"date":"2021-07-12","close":14100.0},{"date":"2021-07-13","close":13900.0},{"date":"2021-07-14","close":14050.0},{"date":"2021-07-15","close":14350.0},{"date":"2021-07-16","close":14600.0},{"date":"2021-07-19","close":14450.0},{"date":"2021-07-20","close":14600.0},{"date":"2021-07-21","close":14750.0},{"date":"2021-07-22","close":14700.0},{"date":"2021-07-23","close":14750.0},{"date":"2021-07-26","close":14450.0},{"date":"2021-07-27","close":14400.0},{"date":"2021-07-28","close":14400.0},{"date":"2021-07-29","close":14800.0},{"date":"2021-07-30","close":14450.0},{"date":"2021-08-02","close":14350.0},{"date":"2021-08-03","close":14100.0},{"date":"2021-08-04","close":14150.0},{"date":"2021-08-05","close":14300.0},{"date":"2021-08-06","close":14250.0},{"date":"2021-08-09","close":14250.0},{"date":"2021-08-10","close":14050.0},{"date":"2021-08-11","close":14000.0},{"date":"2021-08-12","close":13850.0},{"date":"2021-08-13","close":13850.0},{"date":"2021-08-17","close":13200.0},{"date":"2021-08-18","close":13500.0},{"date":"2021-08-19","close":12900.0},{"date":"2021-08-20","close":12500.0},{"date":"2021-08-23","close":12750.0},{"date":"2021-08-24","close":12950.0},{"date":"2021-08-25","close":12750.0},{"date":"2021-08-26","close":12850.0},{"date":"2021-08-27","close":12900.0},{"date":"2021-08-30","close":12900.0},{"date":"2021-08-31","close":12750.0},{"date":"2021-09-01","close":13100.0},{"date":"2021-09-02","close":13100.0},{"date":"2021-09-03","close":13150.0},{"date":"2021-09-06","close":13700.0},{"date":"2021-09-07","close":13500.0},{"date":"2021-09-08","close":13250.0},{"date":"2021-09-09","close":12750.0},{"date":"2021-09-10","close":12900.0},{"date":"2021-09-13","close":12900.0},{"date":"2021-09-14","close":12950.0},{"date":"2021-09-15","close":13150.0},{"date":"2021-09-16","close":13150.0},{"date":"2021-09-17","close":13350.0},{"date":"2021-09-23","close":13000.0},{"date":"2021-09-24","close":13000.0},{"date":"2021-09-27","close":12850.0},{"date":"2021-09-28","close":12800.0},{"date":"2021-09-29","close":12800.0},{"date":"2021-09-30","close":12800.0},{"date":"2021-10-01","close":12750.0},{"date":"2021-10-05","close":12500.0},{"date":"2021-10-06","close":11800.0},{"date":"2021-10-07","close":12200.0},{"date":"2021-10-08","close":12200.0},{"date":"2021-10-12","close":12100.0},{"date":"2021-10-13","close":12300.0},{"date":"2021-10-14","close":12250.0},{"date":"2021-10-15","close":12300.0},{"date":"2021-10-18","close":12300.0},{"date":"2021-10-19","close":13000.0},{"date":"2021-10-20","close":13000.0},{"date":"2021-10-21","close":12900.0},{"date":"2021-10-22","close":13150.0},{"date":"2021-10-25","close":13200.0},{"date":"2021-10-26","close":13200.0},{"date":"2021-10-27","close":13200.0},{"date":"2021-10-28","close":13150.0},{"date":"2021-10-29","close":12900.0},{"date":"2021-11-01","close":12850.0},{"date":"2021-11-02","close":12850.0},{"date":"2021-11-03","close":13350.0},{"date":"2021-11-04","close":13150.0},{"date":"2021-11-05","close":13050.0},{"date":"2021-11-08","close":13050.0},{"date":"2021-11-09","close":12850.0},{"date":"2021-11-10","close":12650.0},{"date":"2021-11-11","close":12350.0},{"date":"2021-11-12","close":12850.0},{"date":"2021-11-15","close":12800.0},{"date":"2021-11-16","close":12750.0},{"date":"2021-11-17","close":12450.0},{"date":"2021-11-18","close":12100.0},{"date":"2021-11-19","close":12150.0},{"date":"2021-11-22","close":12100.0},{"date":"2021-11-23","close":11900.0},{"date":"2021-11-24","close":11900.0},{"date":"2021-11-25","close":12300.0},{"date":"2021-11-26","close":12200.0},{"date":"2021-11-29","close":11800.0},{"date":"2021-11-30","close":12150.0},{"date":"2021-12-01","close":12200.0},{"date":"2021-12-02","close":12000.0},{"date":"2021-12-03","close":12500.0},{"date":"2021-12-06","close":12450.0},{"date":"2021-12-07","close":12200.0},{"date":"2021-12-08","close":12550.0},{"date":"2021-12-09","close":12550.0},{"date":"2021-12-10","close":12550.0},{"date":"2021-12-13","close":12400.0},{"date":"2021-12-14","close":12350.0},{"date":"2021-12-15","close":12750.0},{"date":"2021-12-16","close":12650.0},{"date":"2021-12-17","close":12600.0},{"date":"2021-12-20","close":12400.0},{"date":"2021-12-21","close":12300.0},{"date":"2021-12-22","close":12250.0},{"date":"2021-12-23","close":12800.0},{"date":"2021-12-24","close":13500.0},{"date":"2021-12-27","close":13100.0},{"date":"2021-12-28","close":13300.0},{"date":"2021-12-29","close":13300.0},{"date":"2021-12-30","close":13300.0},{"date":"2022-01-03","close":13400.0},{"date":"2022-01-04","close":13350.0},{"date":"2022-01-05","close":13050.0},{"date":"2022-01-06","close":12850.0},{"date":"2022-01-07","close":12800.0},{"date":"2022-01-10","close":12650.0},{"date":"2022-01-11","close":12400.0},{"date":"2022-01-12","close":12400.0},{"date":"2022-01-13","close":12400.0},{"date":"2022-01-14","close":12300.0},{"date":"2022-01-17","close":12250.0},{"date":"2022-01-18","close":12050.0},{"date":"2022-01-19","close":12000.0},{"date":"2022-01-20","close":12250.0},{"date":"2022-01-21","close":12100.0},{"date":"2022-01-24","close":11800.0},{"date":"2022-01-25","close":11650.0},{"date":"2022-01-26","close":11650.0},{"date":"2022-01-27","close":11550.0},{"date":"2022-01-28","close":11800.0},{"date":"2022-02-03","close":12200.0},{"date":"2022-02-04","close":12100.0},{"date":"2022-02-07","close":12100.0},{"date":"2022-02-08","close":12100.0},{"date":"2022-02-09","close":12100.0},{"date":"2022-02-10","close":11850.0},{"date":"2022-02-11","close":11550.0},{"date":"2022-02-14","close":11300.0},{"date":"2022-02-15","close":11200.0},{"date":"2022-02-16","close":11900.0},{"date":"2022-02-17","close":11600.0},{"date":"2022-02-18","close":11400.0},{"date":"2022-02-21","close":11300.0},{"date":"2022-02-22","close":11300.0},{"date":"2022-02-23","close":11300.0},{"date":"2022-02-24","close":11000.0},{"date":"2022-02-25","close":11100.0},{"date":"2022-02-28","close":11100.0},{"date":"2022-03-02","close":11050.0},{"date":"2022-03-03","close":11450.0},{"date":"2022-03-04","close":11450.0},{"date":"2022-03-07","close":11100.0},{"date":"2022-03-08","close":10850.0},{"date":"2022-03-10","close":10900.0},{"date":"2022-03-11","close":10900.0},{"date":"2022-03-14","close":10800.0},{"date":"2022-03-15","close":10800.0},{"date":"2022-03-16","close":10850.0},{"date":"2022-03-17","close":11200.0},{"date":"2022-03-18","close":11200.0},{"date":"2022-03-21","close":11050.0},{"date":"2022-03-22","close":11150.0},{"date":"2022-03-23","close":11300.0},{"date":"2022-03-24","close":11300.0},{"date":"2022-03-25","close":11200.0},{"date":"2022-03-28","close":11150.0},{"date":"2022-03-29","close":11600.0},{"date":"2022-03-30","close":11950.0},{"date":"2022-03-31","close":11850.0},{"date":"2022-04-01","close":11850.0},{"date":"2022-04-04","close":12000.0},{"date":"2022-04-05","close":12400.0},{"date":"2022-04-06","close":12400.0},{"date":"2022-04-07","close":12100.0},{"date":"2022-04-08","close":12100.0},{"date":"2022-04-11","close":12000.0},{"date":"2022-04-12","close":11900.0},{"date":"2022-04-13","close":12350.0},{"date":"2022-04-14","close":12300.0},{"date":"2022-04-15","close":12750.0},{"date":"2022-04-18","close":12750.0},{"date":"2022-04-19","close":12850.0},{"date":"2022-04-20","close":12850.0},{"date":"2022-04-21","close":12800.0},{"date":"2022-04-22","close":12400.0},{"date":"2022-04-25","close":11700.0},{"date":"2022-04-26","close":11800.0},{"date":"2022-04-27","close":11700.0},{"date":"2022-04-28","close":11600.0},{"date":"2022-04-29","close":11800.0},{"date":"2022-05-02","close":11750.0},{"date":"2022-05-03","close":11750.0},{"date":"2022-05-04","close":11700.0},{"date":"2022-05-06","close":11750.0},{"date":"2022-05-09","close":11450.0},{"date":"2022-05-10","close":11700.0},{"date":"2022-05-11","close":11650.0},{"date":"2022-05-12","close":12100.0},{"date":"2022-05-13","close":12450.0},{"date":"2022-05-16","close":12400.0},{"date":"2022-05-17","close":12750.0},{"date":"2022-05-18","close":12700.0},{"date":"2022-05-19","close":12400.0},{"date":"2022-05-20","close":12650.0},{"date":"2022-05-23","close":12300.0},{"date":"2022-05-24","close":12300.0},{"date":"2022-05-25","close":12200.0},{"date":"2022-05-26","close":12000.0},{"date":"2022-05-27","close":12450.0},{"date":"2022-05-30","close":12600.0},{"date":"2022-05-31","close":12550.0},{"date":"2022-06-02","close":12600.0},{"date":"2022-06-03","close":12900.0},{"date":"2022-06-07","close":12750.0},{"date":"2022-06-08","close":12950.0},{"date":"2022-06-09","close":13850.0},{"date":"2022-06-10","close":13950.0},{"date":"2022-06-13","close":13100.0},{"date":"2022-06-14","close":13500.0},{"date":"2022-06-15","close":13850.0},{"date":"2022-06-16","close":13850.0},{"date":"2022-06-17","close":13500.0},{"date":"2022-06-20","close":12900.0},{"date":"2022-06-21","close":13400.0},{"date":"2022-06-22","close":13200.0},{"date":"2022-06-23","close":13200.0},{"date":"2022-06-24","close":13800.0},{"date":"2022-06-27","close":13650.0},{"date":"2022-06-28","close":13750.0},{"date":"2022-06-29","close":13700.0},{"date":"2022-06-30","close":13550.0},{"date":"2022-07-01","close":13900.0},{"date":"2022-07-04","close":13800.0},{"date":"2022-07-05","close":13750.0},{"date":"2022-07-06","close":13850.0},{"date":"2022-07-07","close":13700.0},{"date":"2022-07-08","close":13350.0},{"date":"2022-07-11","close":13550.0},{"date":"2022-07-12","close":14150.0},{"date":"2022-07-13","close":13400.0},{"date":"2022-07-14","close":13400.0},{"date":"2022-07-15","close":13300.0},{"date":"2022-07-18","close":13450.0},{"date":"2022-07-19","close":13350.0},{"date":"2022-07-20","close":13150.0},{"date":"2022-07-21","close":13050.0},{"date":"2022-07-22","close":13300.0},{"date":"2022-07-25","close":13200.0},{"date":"2022-07-26","close":13000.0},{"date":"2022-07-27","close":12900.0},{"date":"2022-07-28","close":12900.0},{"date":"2022-07-29","close":12650.0},{"date":"2022-08-01","close":12650.0},{"date":"2022-08-02","close":13100.0},{"date":"2022-08-03","close":12850.0},{"date":"2022-08-04","close":13000.0},{"date":"2022-08-05","close":13150.0},{"date":"2022-08-08","close":13000.0},{"date":"2022-08-09","close":12900.0},{"date":"2022-08-10","close":12950.0},{"date":"2022-08-11","close":13000.0},{"date":"2022-08-12","close":12900.0},{"date":"2022-08-16","close":12800.0},{"date":"2022-08-17","close":12150.0},{"date":"2022-08-18","close":12150.0},{"date":"2022-08-19","close":11600.0},{"date":"2022-08-22","close":11300.0},{"date":"2022-08-23","close":11250.0},{"date":"2022-08-24","close":11700.0},{"date":"2022-08-25","close":11700.0},{"date":"2022-08-26","close":11250.0},{"date":"2022-08-29","close":11050.0},{"date":"2022-08-30","close":11050.0},{"date":"2022-08-31","close":11300.0},{"date":"2022-09-01","close":11200.0},{"date":"2022-09-02","close":11100.0},{"date":"2022-09-05","close":10900.0},{"date":"2022-09-06","close":10850.0},{"date":"2022-09-07","close":10700.0},{"date":"2022-09-08","close":11200.0},{"date":"2022-09-13","close":11300.0},{"date":"2022-09-14","close":11050.0},{"date":"2022-09-15","close":11000.0},{"date":"2022-09-16","close":10800.0},{"date":"2022-09-19","close":10700.0},{"date":"2022-09-20","close":10750.0},{"date":"2022-09-21","close":10450.0},{"date":"2022-09-22","close":10250.0},{"date":"2022-09-23","close":9850.0},{"date":"2022-09-26","close":9480.0},{"date":"2022-09-27","close":9130.0},{"date":"2022-09-28","close":8890.0},{"date":"2022-09-29","close":8870.0},{"date":"2022-09-30","close":8690.0},{"date":"2022-10-04","close":9000.0},{"date":"2022-10-05","close":8710.0},{"date":"2022-10-06","close":9020.0},{"date":"2022-10-07","close":9190.0},{"date":"2022-10-11","close":8850.0},{"date":"2022-10-12","close":8840.0},{"date":"2022-10-13","close":8750.0},{"date":"2022-10-14","close":9000.0},{"date":"2022-10-17","close":8990.0},{"date":"2022-10-18","close":9110.0},{"date":"2022-10-19","close":8950.0},{"date":"2022-10-20","close":8780.0},{"date":"2022-10-21","close":8740.0},{"date":"2022-10-24","close":8750.0},{"date":"2022-10-25","close":8690.0},{"date":"2022-10-26","close":8680.0},{"date":"2022-10-27","close":9020.0},{"date":"2022-10-28","close":9100.0},{"date":"2022-10-31","close":9000.0},{"date":"2022-11-01","close":8990.0},{"date":"2022-11-02","close":9060.0},{"date":"2022-11-03","close":9110.0},{"date":"2022-11-04","close":9180.0},{"date":"2022-11-07","close":8930.0},{"date":"2022-11-08","close":8990.0},{"date":"2022-11-09","close":9000.0},{"date":"2022-11-10","close":9020.0},{"date":"2022-11-11","close":9350.0},{"date":"2022-11-14","close":9370.0},{"date":"2022-11-15","close":9660.0},{"date":"2022-11-16","close":9750.0},{"date":"2022-11-17","close":9580.0},{"date":"2022-11-18","close":9550.0},{"date":"2022-11-21","close":9230.0},{"date":"2022-11-22","close":9200.0},{"date":"2022-11-23","close":9170.0},{"date":"2022-11-24","close":9350.0},{"date":"2022-11-25","close":9130.0},{"date":"2022-11-28","close":9050.0},{"date":"2022-11-29","close":9050.0},{"date":"2022-11-30","close":9080.0},{"date":"2022-12-01","close":9040.0},{"date":"2022-12-02","close":9180.0},{"date":"2022-12-05","close":9170.0},{"date":"2022-12-06","close":9060.0},{"date":"2022-12-07","close":9060.0},{"date":"2022-12-08","close":9040.0},{"date":"2022-12-09","close":9060.0},{"date":"2022-12-12","close":9020.0},{"date":"2022-12-13","close":9020.0},{"date":"2022-12-14","close":9190.0},{"date":"2022-12-15","close":9160.0},{"date":"2022-12-16","close":9250.0},{"date":"2022-12-19","close":9150.0},{"date":"2022-12-20","close":9080.0},{"date":"2022-12-21","close":9040.0},{"date":"2022-12-22","close":8980.0},{"date":"2022-12-23","close":8690.0},{"date":"2022-12-26","close":8840.0},{"date":"2022-12-27","close":8830.0},{"date":"2022-12-28","close":8800.0},{"date":"2022-12-29","close":8790.0},{"date":"2023-01-02","close":8610.0},{"date":"2023-01-03","close":8560.0},{"date":"2023-01-04","close":8700.0},{"date":"2023-01-05","close":8660.0},{"date":"2023-01-06","close":8890.0},{"date":"2023-01-09","close":9100.0},{"date":"2023-01-10","close":9080.0},{"date":"2023-01-11","close":9170.0},{"date":"2023-01-12","close":9180.0},{"date":"2023-01-13","close":9180.0},{"date":"2023-01-16","close":9120.0},{"date":"2023-01-17","close":9070.0},{"date":"2023-01-18","close":9080.0},{"date":"2023-01-19","close":9150.0},{"date":"2023-01-20","close":9470.0},{"date":"2023-01-25","close":9500.0},{"date":"2023-01-26","close":9450.0},{"date":"2023-01-27","close":9650.0},{"date":"2023-01-30","close":9600.0},{"date":"2023-01-31","close":9500.0},{"date":"2023-02-01","close":9390.0},{"date":"2023-02-02","close":9390.0},{"date":"2023-02-03","close":9450.0},{"date":"2023-02-06","close":9450.0},{"date":"2023-02-07","close":9400.0},{"date":"2023-02-08","close":9410.0},{"date":"2023-02-09","close":9410.0},{"date":"2023-02-10","close":10370.0},{"date":"2023-02-13","close":10280.0},{"date":"2023-02-14","close":9930.0},{"date":"2023-02-15","close":10050.0},{"date":"2023-02-16","close":10080.0},{"date":"2023-02-17","close":10090.0},{"date":"2023-02-20","close":10140.0},{"date":"2023-02-21","close":10850.0},{"date":"2023-02-22","close":11680.0},{"date":"2023-02-23","close":11690.0},{"date":"2023-02-24","close":11500.0},{"date":"2023-02-27","close":11790.0},{"date":"2023-02-28","close":12270.0},{"date":"2023-03-02","close":12160.0},{"date":"2023-03-03","close":12700.0},{"date":"2023-03-06","close":13230.0},{"date":"2023-03-07","close":13520.0},{"date":"2023-03-08","close":13110.0},{"date":"2023-03-09","close":13450.0},{"date":"2023-03-10","close":13050.0},{"date":"2023-03-13","close":12640.0},{"date":"2023-03-14","close":11780.0},{"date":"2023-03-15","close":11260.0},{"date":"2023-03-16","close":10680.0},{"date":"2023-03-17","close":11320.0},{"date":"2023-03-20","close":11320.0},{"date":"2023-03-21","close":11440.0},{"date":"2023-03-22","close":11430.0},{"date":"2023-03-23","close":11480.0},{"date":"2023-03-24","close":12190.0},{"date":"2023-03-27","close":12220.0},{"date":"2023-03-28","close":11990.0},{"date":"2023-03-29","close":11380.0},{"date":"2023-03-30","close":11750.0},{"date":"2023-03-31","close":11490.0},{"date":"2023-04-03","close":10950.0},{"date":"2023-04-04","close":11430.0},{"date":"2023-04-05","close":12730.0},{"date":"2023-04-06","close":12460.0},{"date":"2023-04-07","close":12220.0},{"date":"2023-04-10","close":12020.0},{"date":"2023-04-11","close":12980.0},{"date":"2023-04-12","close":15210.0},{"date":"2023-04-13","close":14500.0},{"date":"2023-04-14","close":13840.0},{"date":"2023-04-17","close":14020.0},{"date":"2023-04-18","close":12990.0},{"date":"2023-04-19","close":13650.0},{"date":"2023-04-20","close":13840.0},{"date":"2023-04-21","close":13370.0},{"date":"2023-04-24","close":12090.0},{"date":"2023-04-25","close":12190.0},{"date":"2023-04-26","close":12260.0},{"date":"2023-04-27","close":12780.0},{"date":"2023-04-28","close":12930.0},{"date":"2023-05-02","close":13170.0},{"date":"2023-05-03","close":13140.0},{"date":"2023-05-04","close":13200.0},{"date":"2023-05-08","close":12770.0},{"date":"2023-05-09","close":12700.0},{"date":"2023-05-10","close":13100.0},{"date":"2023-05-11","close":13190.0},{"date":"2023-05-12","close":12870.0},{"date":"2023-05-15","close":12780.0},{"date":"2023-05-16","close":12590.0},{"date":"2023-05-17","close":12570.0},{"date":"2023-05-18","close":12260.0},{"date":"2023-05-19","close":12330.0},{"date":"2023-05-22","close":12310.0},{"date":"2023-05-23","close":13390.0},{"date":"2023-05-24","close":13800.0},{"date":"2023-05-25","close":14100.0},{"date":"2023-05-26","close":13950.0},{"date":"2023-05-30","close":13650.0},{"date":"2023-05-31","close":13640.0},{"date":"2023-06-01","close":14110.0},{"date":"2023-06-02","close":13600.0},{"date":"2023-06-05","close":13280.0},{"date":"2023-06-07","close":12760.0},{"date":"2023-06-08","close":12820.0},{"date":"2023-06-09","close":12840.0},{"date":"2023-06-12","close":12560.0},{"date":"2023-06-13","close":13020.0},{"date":"2023-06-14","close":12800.0},{"date":"2023-06-15","close":12670.0},{"date":"2023-06-16","close":12540.0},{"date":"2023-06-19","close":11900.0},{"date":"2023-06-20","close":11820.0},{"date":"2023-06-21","close":11970.0},{"date":"2023-06-22","close":11970.0},{"date":"2023-06-23","close":13950.0},{"date":"2023-06-26","close":14600.0},{"date":"2023-06-27","close":14600.0},{"date":"2023-06-28","close":13880.0},{"date":"2023-06-29","close":16100.0},{"date":"2023-06-30","close":14350.0},{"date":"2023-07-03","close":15190.0},{"date":"2023-07-04","close":15590.0},{"date":"2023-07-05","close":15410.0},{"date":"2023-07-06","close":14900.0},{"date":"2023-07-07","close":14320.0},{"date":"2023-07-10","close":13650.0},{"date":"2023-07-11","close":13750.0},{"date":"2023-07-12","close":13770.0},{"date":"2023-07-13","close":14220.0},{"date":"2023-07-14","close":14350.0},{"date":"2023-07-17","close":15240.0},{"date":"2023-07-18","close":14990.0},{"date":"2023-07-19","close":14910.0},{"date":"2023-07-20","close":17050.0},{"date":"2023-07-21","close":16800.0},{"date":"2023-07-24","close":16200.0},{"date":"2023-07-25","close":15270.0},{"date":"2023-07-26","close":14300.0},{"date":"2023-07-27","close":14590.0},{"date":"2023-07-28","close":15370.0},{"date":"2023-07-31","close":15840.0},{"date":"2023-08-01","close":15700.0},{"date":"2023-08-02","close":14500.0},{"date":"2023-08-03","close":17470.0},{"date":"2023-08-04","close":17980.0},{"date":"2023-08-07","close":19010.0},{"date":"2023-08-08","close":19160.0},{"date":"2023-08-09","close":22350.0},{"date":"2023-08-10","close":22250.0},{"date":"2023-08-11","close":26500.0},{"date":"2023-08-14","close":29050.0},{"date":"2023-08-16","close":29300.0},{"date":"2023-08-17","close":26050.0},{"date":"2023-08-18","close":26950.0},{"date":"2023-08-21","close":25050.0},{"date":"2023-08-22","close":26800.0},{"date":"2023-08-23","close":24900.0},{"date":"2023-08-24","close":24850.0},{"date":"2023-08-25","close":23950.0},{"date":"2023-08-28","close":24600.0},{"date":"2023-08-29","close":24400.0},{"date":"2023-08-30","close":26300.0},{"date":"2023-08-31","close":25800.0},{"date":"2023-09-01","close":25500.0},{"date":"2023-09-04","close":23000.0},{"date":"2023-09-05","close":23100.0},{"date":"2023-09-06","close":23850.0},{"date":"2023-09-07","close":23200.0},{"date":"2023-09-08","close":25100.0},{"date":"2023-09-11","close":25800.0},{"date":"2023-09-12","close":23550.0},{"date":"2023-09-13","close":22950.0},{"date":"2023-09-14","close":23000.0},{"date":"2023-09-15","close":24850.0},{"date":"2023-09-18","close":23550.0},{"date":"2023-09-19","close":22800.0},{"date":"2023-09-20","close":22400.0},{"date":"2023-09-21","close":22200.0},{"date":"2023-09-22","close":22100.0},{"date":"2023-09-25","close":21000.0},{"date":"2023-09-26","close":20500.0},{"date":"2023-09-27","close":20700.0},{"date":"2023-10-04","close":19380.0},{"date":"2023-10-05","close":18910.0},{"date":"2023-10-06","close":19760.0},{"date":"2023-10-10","close":19000.0},{"date":"2023-10-11","close":19270.0},{"date":"2023-10-12","close":19410.0},{"date":"2023-10-13","close":18290.0},{"date":"2023-10-16","close":17880.0},{"date":"2023-10-17","close":17750.0},{"date":"2023-10-18","close":17380.0},{"date":"2023-10-19","close":16370.0},{"date":"2023-10-20","close":15870.0},{"date":"2023-10-23","close":15960.0},{"date":"2023-10-24","close":16500.0},{"date":"2023-10-25","close":15650.0},{"date":"2023-10-26","close":15040.0},{"date":"2023-10-27","close":15370.0},{"date":"2023-10-30","close":14850.0},{"date":"2023-10-31","close":14470.0},{"date":"2023-11-01","close":14700.0},{"date":"2023-11-02","close":16210.0},{"date":"2023-11-03","close":16100.0},{"date":"2023-11-06","close":16800.0},{"date":"2023-11-07","close":16380.0},{"date":"2023-11-08","close":16800.0},{"date":"2023-11-09","close":15650.0},{"date":"2023-11-10","close":15090.0},{"date":"2023-11-13","close":15280.0},{"date":"2023-11-14","close":15360.0},{"date":"2023-11-15","close":16220.0},{"date":"2023-11-16","close":16090.0},{"date":"2023-11-17","close":15770.0},{"date":"2023-11-20","close":16170.0},{"date":"2023-11-21","close":16020.0},{"date":"2023-11-22","close":15850.0},{"date":"2023-11-23","close":18000.0},{"date":"2023-11-24","close":17300.0},{"date":"2023-11-27","close":16310.0},{"date":"2023-11-28","close":16780.0},{"date":"2023-11-29","close":16450.0},{"date":"2023-11-30","close":16690.0},{"date":"2023-12-01","close":16960.0},{"date":"2023-12-04","close":16270.0},{"date":"2023-12-05","close":16410.0},{"date":"2023-12-06","close":17030.0},{"date":"2023-12-07","close":16770.0},{"date":"2023-12-08","close":16760.0},{"date":"2023-12-11","close":16550.0},{"date":"2023-12-12","close":15830.0},{"date":"2023-12-13","close":15480.0},{"date":"2023-12-14","close":15900.0},{"date":"2023-12-15","close":16060.0},{"date":"2023-12-18","close":16690.0},{"date":"2023-12-19","close":16820.0},{"date":"2023-12-20","close":16910.0},{"date":"2023-12-21","close":18320.0},{"date":"2023-12-22","close":19610.0},{"date":"2023-12-26","close":20100.0},{"date":"2023-12-27","close":20150.0},{"date":"2023-12-28","close":20600.0},{"date":"2024-01-02","close":23450.0},{"date":"2024-01-03","close":23450.0},{"date":"2024-01-04","close":22800.0},{"date":"2024-01-05","close":22300.0},{"date":"2024-01-08","close":26500.0},{"date":"2024-01-09","close":27500.0},{"date":"2024-01-10","close":24000.0},{"date":"2024-01-11","close":24600.0},{"date":"2024-01-12","close":23000.0},{"date":"2024-01-15","close":21900.0},{"date":"2024-01-16","close":21200.0},{"date":"2024-01-17","close":19890.0},{"date":"2024-01-18","close":21500.0},{"date":"2024-01-19","close":21150.0},{"date":"2024-01-22","close":21150.0},{"date":"2024-01-23","close":20500.0},{"date":"2024-01-24","close":19190.0},{"date":"2024-01-25","close":18420.0},{"date":"2024-01-26","close":19290.0},{"date":"2024-01-29","close":18790.0},{"date":"2024-01-30","close":18890.0},{"date":"2024-01-31","close":17810.0},{"date":"2024-02-01","close":17320.0},{"date":"2024-02-02","close":17720.0},{"date":"2024-02-05","close":17180.0},{"date":"2024-02-06","close":17600.0},{"date":"2024-02-07","close":18140.0},{"date":"2024-02-08","close":18640.0},{"date":"2024-02-13","close":19400.0},{"date":"2024-02-14","close":19000.0},{"date":"2024-02-15","close":18080.0},{"date":"2024-02-16","close":18380.0},{"date":"2024-02-19","close":18190.0},{"date":"2024-02-20","close":20250.0},{"date":"2024-02-21","close":20050.0},{"date":"2024-02-22","close":22250.0},{"date":"2024-02-23","close":21400.0},{"date":"2024-02-26","close":20400.0},{"date":"2024-02-27","close":20200.0},{"date":"2024-02-28","close":21800.0},{"date":"2024-02-29","close":21950.0},{"date":"2024-03-04","close":21400.0},{"date":"2024-03-05","close":21600.0},{"date":"2024-03-06","close":21950.0},{"date":"2024-03-07","close":21850.0},{"date":"2024-03-08","close":22400.0},{"date":"2024-03-11","close":23650.0},{"date":"2024-03-12","close":23550.0},{"date":"2024-03-13","close":23900.0},{"date":"2024-03-14","close":22750.0},{"date":"2024-03-15","close":21600.0},{"date":"2024-03-18","close":21500.0},{"date":"2024-03-19","close":21150.0},{"date":"2024-03-20","close":22900.0},{"date":"2024-03-21","close":22800.0},{"date":"2024-03-22","close":22350.0},{"date":"2024-03-25","close":22800.0},{"date":"2024-03-26","close":23900.0},{"date":"2024-03-27","close":22900.0},{"date":"2024-03-28","close":21850.0},{"date":"2024-03-29","close":22150.0},{"date":"2024-04-01","close":21700.0},{"date":"2024-04-02","close":20150.0},{"date":"2024-04-03","close":23500.0},{"date":"2024-04-04","close":22800.0},{"date":"2024-04-05","close":23200.0},{"date":"2024-04-08","close":22150.0},{"date":"2024-04-09","close":23200.0},{"date":"2024-04-11","close":23250.0},{"date":"2024-04-12","close":24800.0},{"date":"2024-04-15","close":24050.0},{"date":"2024-04-16","close":22550.0},{"date":"2024-04-17","close":21950.0},{"date":"2024-04-18","close":22600.0},{"date":"2024-04-19","close":23150.0},{"date":"2024-04-22","close":22800.0},{"date":"2024-04-23","close":23550.0},{"date":"2024-04-24","close":23600.0},{"date":"2024-04-25","close":22800.0},{"date":"2024-04-26","close":22350.0},{"date":"2024-04-29","close":22250.0},{"date":"2024-04-30","close":22100.0},{"date":"2024-05-02","close":21150.0},{"date":"2024-05-03","close":21200.0},{"date":"2024-05-07","close":21700.0},{"date":"2024-05-08","close":21250.0},{"date":"2024-05-09","close":20800.0},{"date":"2024-05-10","close":20850.0},{"date":"2024-05-13","close":19640.0},{"date":"2024-05-14","close":19930.0},{"date":"2024-05-16","close":20500.0},{"date":"2024-05-17","close":20150.0},{"date":"2024-05-20","close":18920.0},{"date":"2024-05-21","close":19210.0},{"date":"2024-05-22","close":20850.0},{"date":"2024-05-23","close":20300.0},{"date":"2024-05-24","close":20550.0},{"date":"2024-05-27","close":19550.0},{"date":"2024-05-28","close":19780.0},{"date":"2024-05-29","close":20500.0},{"date":"2024-05-30","close":20500.0},{"date":"2024-05-31","close":20350.0},{"date":"2024-06-03","close":20550.0},{"date":"2024-06-04","close":20250.0},{"date":"2024-06-05","close":19950.0},{"date":"2024-06-07","close":20500.0},{"date":"2024-06-10","close":20000.0},{"date":"2024-06-11","close":20300.0},{"date":"2024-06-12","close":21800.0},{"date":"2024-06-13","close":23400.0},{"date":"2024-06-14","close":22750.0},{"date":"2024-06-17","close":21850.0},{"date":"2024-06-18","close":21050.0},{"date":"2024-06-19","close":21100.0},{"date":"2024-06-20","close":21850.0},{"date":"2024-06-21","close":23750.0},{"date":"2024-06-24","close":22800.0},{"date":"2024-06-25","close":21750.0},{"date":"2024-06-26","close":22100.0},{"date":"2024-06-27","close":24350.0},{"date":"2024-06-28","close":24300.0},{"date":"2024-07-01","close":24400.0},{"date":"2024-07-02","close":23000.0},{"date":"2024-07-03","close":23400.0},{"date":"2024-07-04","close":21700.0},{"date":"2024-07-05","close":22300.0},{"date":"2024-07-08","close":21900.0},{"date":"2024-07-09","close":22600.0},{"date":"2024-07-10","close":22850.0},{"date":"2024-07-11","close":22150.0},{"date":"2024-07-12","close":22800.0},{"date":"2024-07-15","close":22500.0},{"date":"2024-07-16","close":22050.0},{"date":"2024-07-17","close":22100.0},{"date":"2024-07-18","close":21650.0},{"date":"2024-07-19","close":21100.0},{"date":"2024-07-22","close":20800.0},{"date":"2024-07-23","close":21300.0},{"date":"2024-07-24","close":20900.0},{"date":"2024-07-25","close":20750.0},{"date":"2024-07-26","close":20900.0},{"date":"2024-07-29","close":21100.0},{"date":"2024-07-30","close":21150.0},{"date":"2024-07-31","close":18760.0},{"date":"2024-08-01","close":19000.0},{"date":"2024-08-02","close":18450.0},{"date":"2024-08-05","close":15730.0},{"date":"2024-08-06","close":17040.0},{"date":"2024-08-07","close":16880.0},{"date":"2024-08-08","close":16300.0},{"date":"2024-08-09","close":16490.0},{"date":"2024-08-12","close":17540.0},{"date":"2024-08-13","close":16960.0},{"date":"2024-08-14","close":17200.0},{"date":"2024-08-16","close":17720.0},{"date":"2024-08-19","close":16820.0},{"date":"2024-08-20","close":17210.0},{"date":"2024-08-21","close":16640.0},{"date":"2024-08-22","close":19080.0},{"date":"2024-08-23","close":18420.0},{"date":"2024-08-26","close":18320.0},{"date":"2024-08-27","close":17740.0},{"date":"2024-08-28","close":17730.0},{"date":"2024-08-29","close":17300.0},{"date":"2024-08-30","close":17520.0},{"date":"2024-09-02","close":17070.0},{"date":"2024-09-03","close":17310.0},{"date":"2024-09-04","close":16530.0},{"date":"2024-09-05","close":16300.0},{"date":"2024-09-06","close":15560.0},{"date":"2024-09-09","close":15560.0},{"date":"2024-09-10","close":15530.0},{"date":"2024-09-11","close":16200.0},{"date":"2024-09-12","close":17000.0},{"date":"2024-09-13","close":17310.0},{"date":"2024-09-19","close":17180.0},{"date":"2024-09-20","close":17230.0},{"date":"2024-09-23","close":16840.0},{"date":"2024-09-24","close":16510.0},{"date":"2024-09-25","close":16250.0},{"date":"2024-09-26","close":16290.0},{"date":"2024-09-27","close":15890.0},{"date":"2024-09-30","close":15200.0},{"date":"2024-10-02","close":16030.0},{"date":"2024-10-04","close":16050.0},{"date":"2024-10-07","close":16200.0},{"date":"2024-10-08","close":16330.0},{"date":"2024-10-10","close":16010.0},{"date":"2024-10-11","close":16150.0},{"date":"2024-10-14","close":15650.0},{"date":"2024-10-15","close":16950.0},{"date":"2024-10-16","close":16690.0},{"date":"2024-10-17","close":17300.0},{"date":"2024-10-18","close":17000.0},{"date":"2024-10-21","close":17620.0},{"date":"2024-10-22","close":16790.0},{"date":"2024-10-23","close":16660.0},{"date":"2024-10-24","close":16380.0},{"date":"2024-10-25","close":17270.0},{"date":"2024-10-28","close":16520.0},{"date":"2024-10-29","close":16630.0},{"date":"2024-10-30","close":16720.0},{"date":"2024-10-31","close":16280.0},{"date":"2024-11-01","close":16120.0},{"date":"2024-11-04","close":16200.0},{"date":"2024-11-05","close":16700.0},{"date":"2024-11-06","close":16300.0},{"date":"2024-11-07","close":16370.0},{"date":"2024-11-08","close":16350.0},{"date":"2024-11-11","close":16490.0},{"date":"2024-11-12","close":15750.0},{"date":"2024-11-13","close":15070.0},{"date":"2024-11-14","close":14700.0},{"date":"2024-11-15","close":15080.0},{"date":"2024-11-18","close":15150.0},{"date":"2024-11-19","close":15220.0},{"date":"2024-11-20","close":15800.0},{"date":"2024-11-21","close":15100.0},{"date":"2024-11-22","close":15050.0},{"date":"2024-11-25","close":14170.0},{"date":"2024-11-26","close":13760.0},{"date":"2024-11-27","close":13270.0},{"date":"2024-11-28","close":13680.0},{"date":"2024-11-29","close":13080.0},{"date":"2024-12-02","close":12110.0},{"date":"2024-12-03","close":15740.0},{"date":"2024-12-04","close":18320.0},{"date":"2024-12-05","close":18320.0},{"date":"2024-12-06","close":20350.0},{"date":"2024-12-09","close":19030.0},{"date":"2024-12-10","close":19740.0},{"date":"2024-12-11","close":19820.0},{"date":"2024-12-12","close":22700.0},{"date":"2024-12-13","close":22800.0},{"date":"2024-12-16","close":23550.0},{"date":"2024-12-17","close":23200.0},{"date":"2024-12-18","close":22850.0},{"date":"2024-12-19","close":23500.0},{"date":"2024-12-20","close":23050.0},{"date":"2024-12-23","close":21000.0},{"date":"2024-12-24","close":20750.0},{"date":"2024-12-26","close":21150.0},{"date":"2024-12-27","close":20500.0},{"date":"2024-12-30","close":20450.0},{"date":"2025-01-02","close":21250.0},{"date":"2025-01-03","close":21600.0},{"date":"2025-01-06","close":22050.0},{"date":"2025-01-07","close":22200.0},{"date":"2025-01-08","close":21400.0},{"date":"2025-01-09","close":20900.0},{"date":"2025-01-10","close":21400.0},{"date":"2025-01-13","close":19970.0},{"date":"2025-01-14","close":19930.0},{"date":"2025-01-15","close":19800.0},{"date":"2025-01-16","close":19880.0},{"date":"2025-01-17","close":19330.0},{"date":"2025-01-20","close":19000.0},{"date":"2025-01-21","close":19100.0},{"date":"2025-01-22","close":18660.0},{"date":"2025-01-23","close":18740.0},{"date":"2025-01-24","close":19300.0},{"date":"2025-01-31","close":18210.0},{"date":"2025-02-03","close":17600.0},{"date":"2025-02-04","close":17500.0},{"date":"2025-02-05","close":17630.0},{"date":"2025-02-06","close":17550.0},{"date":"2025-02-07","close":17030.0},{"date":"2025-02-10","close":18620.0},{"date":"2025-02-11","close":18200.0},{"date":"2025-02-12","close":17730.0},{"date":"2025-02-13","close":17640.0},{"date":"2025-02-14","close":17800.0},{"date":"2025-02-17","close":17380.0},{"date":"2025-02-18","close":17610.0},{"date":"2025-02-19","close":17870.0},{"date":"2025-02-20","close":17640.0},{"date":"2025-02-21","close":18240.0},{"date":"2025-02-24","close":18230.0},{"date":"2025-02-25","close":18380.0},{"date":"2025-02-26","close":17970.0},{"date":"2025-02-27","close":18150.0},{"date":"2025-02-28","close":18920.0},{"date":"2025-03-04","close":20200.0},{"date":"2025-03-05","close":20150.0},{"date":"2025-03-06","close":20050.0},{"date":"2025-03-07","close":19010.0},{"date":"2025-03-10","close":19250.0},{"date":"2025-03-11","close":18590.0},{"date":"2025-03-12","close":18400.0},{"date":"2025-03-13","close":18300.0},{"date":"2025-03-14","close":18620.0},{"date":"2025-03-17","close":16970.0},{"date":"2025-03-18","close":17480.0},{"date":"2025-03-19","close":17040.0},{"date":"2025-03-20","close":16760.0},{"date":"2025-03-21","close":16430.0},{"date":"2025-03-24","close":16140.0},{"date":"2025-03-25","close":16290.0},{"date":"2025-03-26","close":16350.0},{"date":"2025-03-27","close":16400.0},{"date":"2025-03-28","close":15970.0},{"date":"2025-03-31","close":15220.0},{"date":"2025-04-01","close":15720.0},{"date":"2025-04-02","close":15360.0},{"date":"2025-04-03","close":14910.0},{"date":"2025-04-04","close":15450.0},{"date":"2025-04-07","close":14050.0},{"date":"2025-04-08","close":14500.0},{"date":"2025-04-09","close":13620.0},{"date":"2025-04-10","close":14580.0},{"date":"2025-04-11","close":14810.0},{"date":"2025-04-14","close":15110.0},{"date":"2025-04-15","close":15260.0},{"date":"2025-04-16","close":14800.0},{"date":"2025-04-17","close":14880.0},{"date":"2025-04-18","close":15100.0},{"date":"2025-04-21","close":14810.0},{"date":"2025-04-22","close":14800.0},{"date":"2025-04-23","close":15020.0},{"date":"2025-04-24","close":15010.0},{"date":"2025-04-25","close":14970.0},{"date":"2025-04-28","close":14580.0},{"date":"2025-04-29","close":15370.0},{"date":"2025-04-30","close":15190.0},{"date":"2025-05-02","close":15180.0},{"date":"2025-05-07","close":14600.0},{"date":"2025-05-08","close":14900.0},{"date":"2025-05-09","close":14440.0},{"date":"2025-05-12","close":14610.0},{"date":"2025-05-13","close":14600.0},{"date":"2025-05-14","close":14220.0},{"date":"2025-05-15","close":14130.0},{"date":"2025-05-16","close":13540.0},{"date":"2025-05-19","close":12970.0},{"date":"2025-05-20","close":13040.0},{"date":"2025-05-21","close":13110.0},{"date":"2025-05-22","close":12940.0},{"date":"2025-05-23","close":12800.0},{"date":"2025-05-26","close":12500.0},{"date":"2025-05-27","close":12750.0},{"date":"2025-05-28","close":12680.0},{"date":"2025-05-29","close":12740.0},{"date":"2025-05-30","close":13030.0},{"date":"2025-06-02","close":13290.0},{"date":"2025-06-04","close":13150.0},{"date":"2025-06-05","close":13280.0},{"date":"2025-06-09","close":13140.0},{"date":"2025-06-10","close":13120.0},{"date":"2025-06-11","close":13010.0},{"date":"2025-06-12","close":13760.0},{"date":"2025-06-13","close":13200.0},{"date":"2025-06-16","close":12570.0},{"date":"2025-06-17","close":12330.0},{"date":"2025-06-18","close":12290.0},{"date":"2025-06-19","close":12350.0},{"date":"2025-06-20","close":12200.0},{"date":"2025-06-23","close":11850.0},{"date":"2025-06-24","close":12300.0},{"date":"2025-06-25","close":12080.0},{"date":"2025-06-26","close":12000.0},{"date":"2025-06-27","close":12030.0},{"date":"2025-06-30","close":12300.0},{"date":"2025-07-01","close":13070.0},{"date":"2025-07-02","close":13800.0},{"date":"2025-07-03","close":14710.0},{"date":"2025-07-04","close":13720.0},{"date":"2025-07-07","close":13370.0},{"date":"2025-07-08","close":13210.0},{"date":"2025-07-09","close":13160.0},{"date":"2025-07-10","close":13270.0},{"date":"2025-07-11","close":13190.0},{"date":"2025-07-14","close":12920.0},{"date":"2025-07-15","close":13100.0},{"date":"2025-07-16","close":12950.0},{"date":"2025-07-17","close":13390.0},{"date":"2025-07-18","close":13270.0},{"date":"2025-07-21","close":13300.0},{"date":"2025-07-22","close":13940.0},{"date":"2025-07-23","close":13840.0},{"date":"2025-07-24","close":14370.0},{"date":"2025-07-25","close":14000.0},{"date":"2025-07-28","close":13980.0},{"date":"2025-07-29","close":15080.0},{"date":"2025-07-30","close":14650.0},{"date":"2025-07-31","close":15550.0},{"date":"2025-08-01","close":14430.0},{"date":"2025-08-04","close":14140.0},{"date":"2025-08-05","close":14930.0},{"date":"2025-08-06","close":15330.0},{"date":"2025-08-07","close":15070.0},{"date":"2025-08-08","close":15170.0},{"date":"2025-08-11","close":15860.0},{"date":"2025-08-12","close":17950.0},{"date":"2025-08-13","close":17610.0},{"date":"2025-08-14","close":17010.0},{"date":"2025-08-18","close":17000.0},{"date":"2025-08-19","close":17040.0},{"date":"2025-08-20","close":17080.0},{"date":"2025-08-21","close":16630.0},{"date":"2025-08-22","close":16610.0},{"date":"2025-08-25","close":17150.0},{"date":"2025-08-26","close":18440.0},{"date":"2025-08-27","close":18750.0},{"date":"2025-08-28","close":18950.0},{"date":"2025-08-29","close":19450.0},{"date":"2025-09-01","close":19950.0},{"date":"2025-09-02","close":20300.0},{"date":"2025-09-03","close":21300.0},{"date":"2025-09-04","close":20300.0},{"date":"2025-09-05","close":20900.0},{"date":"2025-09-08","close":21900.0},{"date":"2025-09-09","close":21900.0},{"date":"2025-09-10","close":21850.0},{"date":"2025-09-11","close":22100.0},{"date":"2025-09-12","close":22300.0},{"date":"2025-09-15","close":21600.0},{"date":"2025-09-16","close":21100.0},{"date":"2025-09-17","close":23350.0},{"date":"2025-09-18","close":23550.0},{"date":"2025-09-19","close":23600.0},{"date":"2025-09-22","close":24300.0},{"date":"2025-09-23","close":24200.0},{"date":"2025-09-24","close":23650.0},{"date":"2025-09-25","close":22650.0},{"date":"2025-09-26","close":22050.0},{"date":"2025-09-29","close":21000.0},{"date":"2025-09-30","close":22150.0},{"date":"2025-10-01","close":20200.0},{"date":"2025-10-02","close":20750.0},{"date":"2025-10-10","close":20150.0},{"date":"2025-10-13","close":19900.0},{"date":"2025-10-14","close":19960.0},{"date":"2025-10-15","close":20450.0},{"date":"2025-10-16","close":19880.0},{"date":"2025-10-17","close":19130.0},{"date":"2025-10-20","close":19140.0},{"date":"2025-10-21","close":18940.0},{"date":"2025-10-22","close":19000.0},{"date":"2025-10-23","close":19040.0},{"date":"2025-10-24","close":19010.0},{"date":"2025-10-27","close":20100.0},{"date":"2025-10-28","close":20400.0},{"date":"2025-10-29","close":20150.0},{"date":"2025-10-30","close":19670.0},{"date":"2025-10-31","close":21050.0},{"date":"2025-11-03","close":22150.0},{"date":"2025-11-04","close":25950.0},{"date":"2025-11-05","close":26900.0},{"date":"2025-11-06","close":24100.0},{"date":"2025-11-07","close":23450.0},{"date":"2025-11-10","close":22200.0},{"date":"2025-11-11","close":22850.0},{"date":"2025-11-12","close":24300.0},{"date":"2025-11-13","close":24300.0},{"date":"2025-11-14","close":24300.0},{"date":"2025-11-17","close":24300.0},{"date":"2025-11-18","close":23900.0},{"date":"2025-11-19","close":25000.0},{"date":"2025-11-20","close":25700.0},{"date":"2025-11-21","close":26200.0},{"date":"2025-11-24","close":24550.0},{"date":"2025-11-25","close":24000.0},{"date":"2025-11-26","close":25200.0},{"date":"2025-11-27","close":25450.0},{"date":"2025-11-28","close":25500.0},{"date":"2025-12-01","close":26950.0},{"date":"2025-12-02","close":25550.0},{"date":"2025-12-03","close":27250.0},{"date":"2025-12-04","close":27700.0},{"date":"2025-12-05","close":27700.0},{"date":"2025-12-08","close":26600.0},{"date":"2025-12-09","close":27800.0},{"date":"2025-12-10","close":28100.0},{"date":"2025-12-11","close":27700.0},{"date":"2025-12-12","close":28300.0},{"date":"2025-12-15","close":27400.0},{"date":"2025-12-16","close":26050.0},{"date":"2025-12-17","close":25900.0},{"date":"2025-12-18","close":25550.0},{"date":"2025-12-19","close":28550.0},{"date":"2025-12-22","close":30250.0},{"date":"2025-12-23","close":28800.0},{"date":"2025-12-24","close":27900.0},{"date":"2025-12-26","close":27000.0},{"date":"2025-12-29","close":27300.0},{"date":"2025-12-30","close":27450.0},{"date":"2026-01-02","close":29600.0},{"date":"2026-01-05","close":32000.0},{"date":"2026-01-06","close":30150.0},{"date":"2026-01-07","close":31600.0},{"date":"2026-01-08","close":28750.0},{"date":"2026-01-09","close":28500.0},{"date":"2026-01-12","close":26750.0},{"date":"2026-01-13","close":27950.0},{"date":"2026-01-14","close":26050.0},{"date":"2026-01-15","close":26250.0},{"date":"2026-01-16","close":26200.0},{"date":"2026-01-19","close":24000.0},{"date":"2026-01-20","close":22800.0},{"date":"2026-01-21","close":22350.0},{"date":"2026-01-22","close":23050.0},{"date":"2026-01-23","close":23800.0},{"date":"2026-01-26","close":23900.0},{"date":"2026-01-27","close":25700.0},{"date":"2026-01-28","close":24650.0},{"date":"2026-01-29","close":23250.0},{"date":"2026-01-30","close":23850.0},{"date":"2026-02-02","close":22300.0},{"date":"2026-02-03","close":23500.0},{"date":"2026-02-04","close":24400.0},{"date":"2026-02-05","close":23350.0},{"date":"2026-02-06","close":22450.0},{"date":"2026-02-09","close":23100.0},{"date":"2026-02-10","close":22000.0},{"date":"2026-02-11","close":22200.0},{"date":"2026-02-12","close":21800.0},{"date":"2026-02-13","close":22300.0},{"date":"2026-02-19","close":22000.0},{"date":"2026-02-20","close":21000.0},{"date":"2026-02-23","close":21850.0},{"date":"2026-02-24","close":21100.0},{"date":"2026-02-25","close":20600.0},{"date":"2026-02-26","close":20050.0},{"date":"2026-02-27","close":20750.0},{"date":"2026-03-03","close":19000.0},{"date":"2026-03-04","close":17390.0},{"date":"2026-03-05","close":19090.0},{"date":"2026-03-06","close":19160.0},{"date":"2026-03-09","close":18000.0},{"date":"2026-03-10","close":19480.0},{"date":"2026-03-11","close":19840.0},{"date":"2026-03-12","close":19770.0},{"date":"2026-03-13","close":20250.0},{"date":"2026-03-16","close":19660.0},{"date":"2026-03-17","close":20150.0},{"date":"2026-03-18","close":20150.0},{"date":"2026-03-19","close":19310.0},{"date":"2026-03-20","close":19730.0},{"date":"2026-03-23","close":18450.0},{"date":"2026-03-24","close":19050.0},{"date":"2026-03-25","close":19200.0},{"date":"2026-03-26","close":18580.0},{"date":"2026-03-27","close":19090.0},{"date":"2026-03-30","close":18470.0},{"date":"2026-03-31","close":17200.0},{"date":"2026-04-01","close":18090.0},{"date":"2026-04-02","close":17030.0},{"date":"2026-04-03","close":16860.0},{"date":"2026-04-06","close":16710.0},{"date":"2026-04-07","close":16990.0},{"date":"2026-04-08","close":17200.0},{"date":"2026-04-09","close":16760.0},{"date":"2026-04-10","close":16960.0},{"date":"2026-04-13","close":17080.0},{"date":"2026-04-14","close":17010.0},{"date":"2026-04-15","close":17660.0},{"date":"2026-04-16","close":17730.0},{"date":"2026-04-17","close":17750.0},{"date":"2026-04-20","close":18510.0},{"date":"2026-04-21","close":17950.0},{"date":"2026-04-22","close":17740.0},{"date":"2026-04-23","close":17670.0},{"date":"2026-04-24","close":18100.0},{"date":"2026-04-27","close":18650.0},{"date":"2026-04-28","close":17750.0},{"date":"2026-04-29","close":17700.0},{"date":"2026-04-30","close":17150.0},{"date":"2026-05-04","close":16640.0},{"date":"2026-05-06","close":16150.0},{"date":"2026-05-07","close":15910.0},{"date":"2026-05-08","close":15660.0},{"date":"2026-05-11","close":15000.0},{"date":"2026-05-12","close":15140.0},{"date":"2026-05-13","close":14750.0},{"date":"2026-05-14","close":14560.0},{"date":"2026-05-15","close":14300.0},{"date":"2026-05-18","close":14010.0},{"date":"2026-05-19","close":14120.0},{"date":"2026-05-20","close":13530.0},{"date":"2026-05-21","close":13600.0},{"date":"2026-05-22","close":14120.0},{"date":"2026-05-26","close":13800.0},{"date":"2026-05-27","close":14160.0},{"date":"2026-05-28","close":13690.0},{"date":"2026-05-29","close":13260.0},{"date":"2026-06-01","close":12600.0},{"date":"2026-06-02","close":12290.0},{"date":"2026-06-04","close":12280.0},{"date":"2026-06-05","close":12150.0},{"date":"2026-06-08","close":11120.0},{"date":"2026-06-09","close":11800.0},{"date":"2026-06-10","close":12090.0},{"date":"2026-06-11","close":12270.0},{"date":"2026-06-12","close":12600.0},{"date":"2026-06-15","close":12720.0},{"date":"2026-06-16","close":12890.0},{"date":"2026-06-17","close":13070.0},{"date":"2026-06-18","close":12480.0},{"date":"2026-06-19","close":12030.0},{"date":"2026-06-22","close":11870.0},{"date":"2026-06-23","close":11290.0},{"date":"2026-06-24","close":11360.0},{"date":"2026-06-25","close":10770.0},{"date":"2026-06-26","close":10280.0},{"date":"2026-06-29","close":11430.0},{"date":"2026-06-30","close":11080.0},{"date":"2026-07-01","close":11640.0},{"date":"2026-07-02","close":11170.0},{"date":"2026-07-03","close":12260.0},{"date":"2026-07-06","close":11290.0},{"date":"2026-07-07","close":11130.0},{"date":"2026-07-08","close":10870.0},{"date":"2026-07-09","close":10610.0},{"date":"2026-07-10","close":11100.0},{"date":"2026-07-13","close":11000.0},{"date":"2026-07-14","close":12030.0},{"date":"2026-07-15","close":12200.0},{"date":"2026-07-16","close":11810.0},{"date":"2026-07-20","close":11960.0},{"date":"2026-07-21","close":11790.0},{"date":"2026-07-22","close":11350.0},{"date":"2026-07-23","close":12290.0},{"date":"2026-07-24","close":11870.0},{"date":"2026-07-27","close":12150.0},{"date":"2026-07-28","close":11250.0},{"date":"2026-07-29","close":10460.0},{"date":"2026-07-30","close":10330.0},{"date":"2026-07-31","close":11340.0},{"date":"2026-08-03","close":11730.0},{"date":"2026-08-04","close":12780.0},{"date":"2026-08-05","close":13190.0},{"date":"2026-08-06","close":13020.0},{"date":"2026-08-07","close":12700.0},{"date":"2026-08-10","close":13430.0},{"date":"2026-08-11","close":14860.0},{"date":"2026-08-12","close":13870.0},{"date":"2026-08-13","close":13400.0},{"date":"2026-08-14","close":13300.0},{"date":"2026-08-18","close":12070.0},{"date":"2026-08-19","close":11800.0},{"date":"2026-08-20","close":12460.0},{"date":"2026-08-21","close":12080.0},{"date":"2026-08-24","close":12230.0},{"date":"2026-08-25","close":11850.0},{"date":"2026-08-26","close":12000.0},{"date":"2026-08-27","close":11760.0},{"date":"2026-08-28","close":11750.0},{"date":"2026-08-31","close":11290.0},{"date":"2026-09-01","close":11180.0},{"date":"2026-09-02","close":10630.0},{"date":"2026-09-03","close":10510.0},{"date":"2026-09-04","close":10660.0},{"date":"2026-09-07","close":10550.0},{"date":"2026-09-08","close":10430.0},{"date":"2026-09-09","close":10530.0},{"date":"2026-09-10","close":10340.0},{"date":"2026-09-11","close":10250.0},{"date":"2026-09-14","close":10030.0},{"date":"2026-09-15","close":10080.0},{"date":"2026-09-16","close":10050.0},{"date":"2026-09-17","close":10170.0},{"date":"2026-09-18","close":11600.0},{"date":"2026-09-21","close":11260.0},{"date":"2026-09-22","close":10830.0},{"date":"2026-09-23","close":11000.0},{"date":"2026-09-28","close":11320.0},{"date":"2026-09-29","close":10910.0},{"date":"2026-09-30","close":12110.0},{"date":"2026-10-01","close":12600.0},{"date":"2026-10-02","close":12180.0},{"date":"2026-10-06","close":12250.0},{"date":"2026-10-07","close":11800.0},{"date":"2026-10-08","close":11150.0},{"date":"2026-10-12","close":10580.0},{"date":"2026-10-13","close":10120.0},{"date":"2026-10-14","close":10020.0},{"date":"2026-10-15","close":8910.0},{"date":"2026-10-16","close":9420.0},{"date":"2026-10-19","close":9820.0},{"date":"2026-10-20","close":9530.0},{"date":"2026-10-21","close":9780.0},{"date":"2026-10-22","close":9230.0},{"date":"2026-10-23","close":9050.0}],"chart_data":[{"date":"2024-10-23","open":16860,"high":17150,"low":16580,"close":16660,"volume":135562,"rsi_14":61.89,"sma_20":16420.5,"sma_60":17302.33,"sma_120":19421.83},{"date":"2024-10-24","open":16540,"high":16800,"low":16250,"close":16380,"volume":135538,"rsi_14":53.13,"sma_20":16397.5,"sma_60":17220.33,"sma_120":19361.67},{"date":"2024-10-25","open":16410,"high":17520,"low":16380,"close":17270,"volume":217294,"rsi_14":59.44,"sma_20":16435.5,"sma_60":17159.83,"sma_120":19315.58},{"date":"2024-10-28","open":17270,"high":17270,"low":16390,"close":16520,"volume":249446,"rsi_14":52.27,"sma_20":16449.0,"sma_60":17089.33,"sma_120":19267.0},{"date":"2024-10-29","open":16570,"high":16790,"low":16380,"close":16630,"volume":109496,"rsi_14":52.13,"sma_20":16466.0,"sma_60":17018.17,"sma_120":19220.17},{"date":"2024-10-30","open":16790,"high":17700,"low":16710,"close":16720,"volume":219079,"rsi_14":55.21,"sma_20":16507.5,"sma_60":16945.17,"sma_120":19175.33},{"date":"2024-10-31","open":16310,"high":16560,"low":16110,"close":16280,"volume":161624,"rsi_14":50.91,"sma_20":16561.5,"sma_60":16864.0,"sma_120":19134.75},{"date":"2024-11-01","open":16230,"high":16410,"low":16050,"close":16120,"volume":112163,"rsi_14":53.47,"sma_20":16566.0,"sma_60":16820.0,"sma_120":19092.42},{"date":"2024-11-04","open":16110,"high":16430,"low":15790,"close":16200,"volume":146294,"rsi_14":43.24,"sma_20":16573.5,"sma_60":16773.33,"sma_120":19046.58},{"date":"2024-11-05","open":16300,"high":17250,"low":16300,"close":16700,"volume":239142,"rsi_14":50.09,"sma_20":16598.5,"sma_60":16744.17,"sma_120":19008.67},{"date":"2024-11-06","open":16670,"high":16950,"low":16240,"close":16300,"volume":132550,"rsi_14":41.04,"sma_20":16597.0,"sma_60":16753.67,"sma_120":18971.17},{"date":"2024-11-07","open":16300,"high":16800,"low":16110,"close":16370,"volume":159892,"rsi_14":44.11,"sma_20":16615.0,"sma_60":16742.5,"sma_120":18933.83},{"date":"2024-11-08","open":16370,"high":16540,"low":16200,"close":16350,"volume":94157,"rsi_14":36.63,"sma_20":16625.0,"sma_60":16733.67,"sma_120":18906.42},{"date":"2024-11-11","open":16700,"high":17210,"low":16280,"close":16490,"volume":196404,"rsi_14":46.31,"sma_20":16667.0,"sma_60":16736.83,"sma_120":18877.75},{"date":"2024-11-12","open":16490,"high":16570,"low":15690,"close":15750,"volume":252554,"rsi_14":40.26,"sma_20":16607.0,"sma_60":16724.5,"sma_120":18838.17},{"date":"2024-11-13","open":15740,"high":15930,"low":15030,"close":15070,"volume":220296,"rsi_14":37.08,"sma_20":16526.0,"sma_60":16683.33,"sma_120":18795.83},{"date":"2024-11-14","open":15320,"high":15360,"low":14610,"close":14700,"volume":162860,"rsi_14":21.76,"sma_20":16396.0,"sma_60":16645.67,"sma_120":18760.67},{"date":"2024-11-15","open":14690,"high":15090,"low":14240,"close":15080,"volume":203312,"rsi_14":32.78,"sma_20":16300.0,"sma_60":16610.33,"sma_120":18726.25},{"date":"2024-11-18","open":15080,"high":16000,"low":14770,"close":15150,"volume":155204,"rsi_14":32.13,"sma_20":16176.5,"sma_60":16567.5,"sma_120":18678.75},{"date":"2024-11-19","open":15150,"high":15360,"low":14940,"close":15220,"volume":87415,"rsi_14":31.8,"sma_20":16098.0,"sma_60":16540.83,"sma_120":18636.42},{"date":"2024-11-20","open":15130,"high":16090,"low":15010,"close":15800,"volume":191540,"rsi_14":44.37,"sma_20":16055.0,"sma_60":16517.33,"sma_120":18596.83},{"date":"2024-11-21","open":15800,"high":15890,"low":14920,"close":15100,"volume":165444,"rsi_14":39.38,"sma_20":15991.0,"sma_60":16491.67,"sma_120":18559.75},{"date":"2024-11-22","open":15120,"high":15420,"low":14960,"close":15050,"volume":138573,"rsi_14":37.95,"sma_20":15880.0,"sma_60":16424.5,"sma_120":18520.33},{"date":"2024-11-25","open":13360,"high":14220,"low":13350,"close":14170,"volume":488270,"rsi_14":25.44,"sma_20":15762.5,"sma_60":16353.67,"sma_120":18467.58},{"date":"2024-11-26","open":14190,"high":14290,"low":13690,"close":13760,"volume":173670,"rsi_14":25.39,"sma_20":15619.0,"sma_60":16277.67,"sma_120":18411.42},{"date":"2024-11-27","open":13460,"high":13700,"low":13260,"close":13270,"volume":215265,"rsi_14":22.22,"sma_20":15446.5,"sma_60":16203.17,"sma_120":18352.42},{"date":"2024-11-28","open":13300,"high":13760,"low":13300,"close":13680,"volume":138184,"rsi_14":27.64,"sma_20":15316.5,"sma_60":16135.67,"sma_120":18295.17},{"date":"2024-11-29","open":13550,"high":13680,"low":13050,"close":13080,"volume":190879,"rsi_14":23.48,"sma_20":15164.5,"sma_60":16065.33,"sma_120":18235.42},{"date":"2024-12-02","open":13010,"high":13190,"low":12010,"close":12110,"volume":372214,"rsi_14":22.67,"sma_20":14960.0,"sma_60":15975.17,"sma_120":18170.08},{"date":"2024-12-03","open":12190,"high":15740,"low":12190,"close":15740,"volume":1274052,"rsi_14":53.49,"sma_20":14912.0,"sma_60":15953.0,"sma_120":18130.42},{"date":"2024-12-04","open":17830,"high":19480,"low":17230,"close":18320,"volume":3235071,"rsi_14":65.31,"sma_20":15013.0,"sma_60":15969.83,"sma_120":18116.42},{"date":"2024-12-05","open":19020,"high":19030,"low":17670,"close":18320,"volume":728285,"rsi_14":64.16,"sma_20":15110.5,"sma_60":15999.67,"sma_120":18099.92},{"date":"2024-12-06","open":18180,"high":21000,"low":17750,"close":20350,"volume":1686509,"rsi_14":69.4,"sma_20":15310.5,"sma_60":16067.17,"sma_120":18087.83},{"date":"2024-12-09","open":19930,"high":20450,"low":19030,"close":19030,"volume":1107270,"rsi_14":63.0,"sma_20":15437.5,"sma_60":16125.0,"sma_120":18051.42},{"date":"2024-12-10","open":19980,"high":20650,"low":19460,"close":19740,"volume":838407,"rsi_14":63.33,"sma_20":15637.0,"sma_60":16194.67,"sma_120":18026.33},{"date":"2024-12-11","open":19600,"high":20300,"low":19240,"close":19820,"volume":459146,"rsi_14":66.67,"sma_20":15874.5,"sma_60":16266.17,"sma_120":18009.42},{"date":"2024-12-12","open":19650,"high":23500,"low":19360,"close":22700,"volume":1969081,"rsi_14":72.51,"sma_20":16274.5,"sma_60":16374.5,"sma_120":18023.17},{"date":"2024-12-13","open":22750,"high":23100,"low":21950,"close":22800,"volume":780143,"rsi_14":76.62,"sma_20":16660.5,"sma_60":16471.17,"sma_120":18037.33},{"date":"2024-12-16","open":23300,"high":24500,"low":22600,"close":23550,"volume":992839,"rsi_14":79.58,"sma_20":17080.5,"sma_60":16575.17,"sma_120":18051.5},{"date":"2024-12-17","open":23550,"high":24450,"low":22450,"close":23200,"volume":549285,"rsi_14":80.26,"sma_20":17479.5,"sma_60":16675.5,"sma_120":18046.92},{"date":"2024-12-18","open":23400,"high":24150,"low":22450,"close":22850,"volume":536159,"rsi_14":78.04,"sma_20":17832.0,"sma_60":16769.17,"sma_120":18047.33},{"date":"2024-12-19","open":21700,"high":23900,"low":21500,"close":23500,"volume":611756,"rsi_14":81.77,"sma_20":18252.0,"sma_60":16880.17,"sma_120":18061.92},{"date":"2024-12-20","open":23500,"high":24000,"low":22500,"close":23050,"volume":444400,"rsi_14":84.45,"sma_20":18652.0,"sma_60":16989.17,"sma_120":18069.83},{"date":"2024-12-23","open":22900,"high":22900,"low":20700,"close":21000,"volume":573295,"rsi_14":68.39,"sma_20":18993.5,"sma_60":17068.33,"sma_120":18041.92},{"date":"2024-12-24","open":20700,"high":21550,"low":20550,"close":20750,"volume":289286,"rsi_14":60.15,"sma_20":19343.0,"sma_60":17142.67,"sma_120":18012.33},{"date":"2024-12-26","open":20650,"high":22200,"low":20500,"close":21150,"volume":386081,"rsi_14":61.44,"sma_20":19737.0,"sma_60":17230.33,"sma_120":17985.25},{"date":"2024-12-27","open":20900,"high":21450,"low":20250,"close":20500,"volume":295732,"rsi_14":50.68,"sma_20":20078.0,"sma_60":17318.67,"sma_120":17964.42},{"date":"2024-12-30","open":20300,"high":20800,"low":19940,"close":20450,"volume":212050,"rsi_14":57.3,"sma_20":20446.5,"sma_60":17392.33,"sma_120":17939.83},{"date":"2025-01-02","open":20450,"high":21250,"low":20150,"close":21250,"volume":180074,"rsi_14":57.7,"sma_20":20903.5,"sma_60":17479.0,"sma_120":17936.08},{"date":"2025-01-03","open":21000,"high":21700,"low":20700,"close":21600,"volume":163787,"rsi_14":58.83,"sma_20":21196.5,"sma_60":17569.0,"sma_120":17930.25},{"date":"2025-01-06","open":21600,"high":22650,"low":20900,"close":22050,"volume":326957,"rsi_14":45.75,"sma_20":21383.0,"sma_60":17664.33,"sma_120":17931.5},{"date":"2025-01-07","open":22200,"high":22250,"low":21750,"close":22200,"volume":174613,"rsi_14":46.1,"sma_20":21577.0,"sma_60":17767.5,"sma_120":17928.17},{"date":"2025-01-08","open":21800,"high":22600,"low":21400,"close":21400,"volume":292219,"rsi_14":36.13,"sma_20":21629.5,"sma_60":17855.0,"sma_120":17916.08},{"date":"2025-01-09","open":21400,"high":21600,"low":20800,"close":20900,"volume":181216,"rsi_14":35.44,"sma_20":21723.0,"sma_60":17942.5,"sma_120":17905.67},{"date":"2025-01-10","open":20950,"high":21500,"low":20700,"close":21400,"volume":121353,"rsi_14":40.99,"sma_20":21806.0,"sma_60":18016.67,"sma_120":17894.0},{"date":"2025-01-13","open":21200,"high":21400,"low":19970,"close":19970,"volume":317335,"rsi_14":30.01,"sma_20":21813.5,"sma_60":18071.33,"sma_120":17872.92},{"date":"2025-01-14","open":19990,"high":20250,"low":19630,"close":19930,"volume":191364,"rsi_14":31.47,"sma_20":21675.0,"sma_60":18115.17,"sma_120":17855.25},{"date":"2025-01-15","open":19750,"high":20250,"low":19750,"close":19800,"volume":132055,"rsi_14":40.77,"sma_20":21525.0,"sma_60":18161.83,"sma_120":17836.08},{"date":"2025-01-16","open":20000,"high":20450,"low":19860,"close":19880,"volume":102694,"rsi_14":43.13,"sma_20":21341.5,"sma_60":18199.5,"sma_120":17821.33},{"date":"2025-01-17","open":20000,"high":20200,"low":19270,"close":19330,"volume":199267,"rsi_14":35.96,"sma_20":21148.0,"sma_60":18241.83,"sma_120":17806.58},{"date":"2025-01-20","open":19230,"high":19290,"low":18800,"close":19000,"volume":162807,"rsi_14":37.82,"sma_20":20955.5,"sma_60":18280.83,"sma_120":17791.58},{"date":"2025-01-21","open":19010,"high":19360,"low":18720,"close":19100,"volume":134810,"rsi_14":39.13,"sma_20":20735.5,"sma_60":18326.17,"sma_120":17773.25},{"date":"2025-01-22","open":19120,"high":19150,"low":18390,"close":18660,"volume":252705,"rsi_14":27.86,"sma_20":20516.0,"sma_60":18349.33,"sma_120":17754.58},{"date":"2025-01-23","open":18660,"high":18940,"low":18410,"close":18740,"volume":119282,"rsi_14":24.37,"sma_20":20403.0,"sma_60":18386.33,"sma_120":17737.83},{"date":"2025-01-24","open":18740,"high":19350,"low":18700,"close":19300,"volume":147766,"rsi_14":25.83,"sma_20":20330.5,"sma_60":18430.83,"sma_120":17724.5},{"date":"2025-01-31","open":19500,"high":20600,"low":18200,"close":18210,"volume":477253,"rsi_14":19.91,"sma_20":20183.5,"sma_60":18455.67,"sma_120":17700.42},{"date":"2025-02-03","open":18000,"high":18000,"low":17270,"close":17600,"volume":247029,"rsi_14":20.5,"sma_20":20038.5,"sma_60":18477.67,"sma_120":17670.83},{"date":"2025-02-04","open":17710,"high":18200,"low":17360,"close":17500,"volume":152069,"rsi_14":21.85,"sma_20":19891.0,"sma_60":18500.67,"sma_120":17660.33},{"date":"2025-02-05","open":17480,"high":17800,"low":17310,"close":17630,"volume":103178,"rsi_14":16.75,"sma_20":19710.0,"sma_60":18524.5,"sma_120":17648.92},{"date":"2025-02-06","open":17640,"high":17920,"low":17500,"close":17550,"volume":139474,"rsi_14":21.99,"sma_20":19507.5,"sma_60":18538.67,"sma_120":17641.42},{"date":"2025-02-07","open":17540,"high":17550,"low":16940,"close":17030,"volume":177684,"rsi_14":19.79,"sma_20":19256.5,"sma_60":18550.83,"sma_120":17652.25},{"date":"2025-02-10","open":16800,"high":18620,"low":16790,"close":18620,"volume":271129,"rsi_14":40.58,"sma_20":19077.5,"sma_60":18588.33,"sma_120":17665.42},{"date":"2025-02-11","open":18570,"high":19170,"low":18090,"close":18200,"volume":174947,"rsi_14":37.27,"sma_20":18917.5,"sma_60":18619.17,"sma_120":17676.42},{"date":"2025-02-12","open":18200,"high":18750,"low":17430,"close":17730,"volume":167401,"rsi_14":37.73,"sma_20":18759.0,"sma_60":18639.83,"sma_120":17688.33},{"date":"2025-02-13","open":17430,"high":17950,"low":17430,"close":17640,"volume":74790,"rsi_14":39.17,"sma_20":18571.0,"sma_60":18671.33,"sma_120":17697.92},{"date":"2025-02-14","open":17940,"high":17940,"low":17490,"close":17800,"volume":113612,"rsi_14":39.75,"sma_20":18462.5,"sma_60":18716.83,"sma_120":17700.08},{"date":"2025-02-17","open":17800,"high":17800,"low":17290,"close":17380,"volume":104393,"rsi_14":39.87,"sma_20":18335.0,"sma_60":18761.5,"sma_120":17703.58},{"date":"2025-02-18","open":17380,"high":17780,"low":17040,"close":17610,"volume":143120,"rsi_14":41.27,"sma_20":18225.5,"sma_60":18803.67,"sma_120":17707.0},{"date":"2025-02-19","open":17620,"high":18240,"low":17390,"close":17870,"volume":135819,"rsi_14":38.41,"sma_20":18125.0,"sma_60":18849.0,"sma_120":17708.25},{"date":"2025-02-20","open":17870,"high":18130,"low":17550,"close":17640,"volume":104677,"rsi_14":44.63,"sma_20":18040.5,"sma_60":18889.33,"sma_120":17715.08},{"date":"2025-02-21","open":17640,"high":18500,"low":17640,"close":18240,"volume":146910,"rsi_14":56.04,"sma_20":18002.5,"sma_60":18930.0,"sma_120":17723.67},{"date":"2025-02-24","open":18240,"high":19140,"low":18100,"close":18230,"volume":257559,"rsi_14":57.01,"sma_20":17959.0,"sma_60":18982.17,"sma_120":17736.92},{"date":"2025-02-25","open":18230,"high":18570,"low":17860,"close":18380,"volume":120708,"rsi_14":57.17,"sma_20":17945.0,"sma_60":19037.67,"sma_120":17731.08},{"date":"2025-02-26","open":18370,"high":18540,"low":17910,"close":17970,"volume":110160,"rsi_14":53.78,"sma_20":17906.5,"sma_60":19101.0,"sma_120":17727.33},{"date":"2025-02-27","open":17970,"high":18200,"low":17890,"close":18150,"volume":90615,"rsi_14":60.73,"sma_20":17849.0,"sma_60":19174.17,"sma_120":17725.92},{"date":"2025-02-28","open":17800,"high":19120,"low":17400,"close":18920,"volume":369024,"rsi_14":53.41,"sma_20":17884.5,"sma_60":19268.33,"sma_120":17735.75},{"date":"2025-03-04","open":19000,"high":20800,"low":18700,"close":20200,"volume":639438,"rsi_14":69.01,"sma_20":18014.5,"sma_60":19377.0,"sma_120":17756.33},{"date":"2025-03-05","open":20200,"high":21200,"low":19910,"close":20150,"volume":206893,"rsi_14":75.0,"sma_20":18147.0,"sma_60":19494.83,"sma_120":17780.08},{"date":"2025-03-06","open":20150,"high":20400,"low":19680,"close":20050,"volume":187306,"rsi_14":74.85,"sma_20":18268.0,"sma_60":19627.17,"sma_120":17801.17},{"date":"2025-03-07","open":20000,"high":20050,"low":18900,"close":19010,"volume":251399,"rsi_14":60.56,"sma_20":18341.0,"sma_60":19681.67,"sma_120":17817.33},{"date":"2025-03-10","open":19030,"high":19580,"low":18960,"close":19250,"volume":134618,"rsi_14":66.85,"sma_20":18452.0,"sma_60":19697.17,"sma_120":17833.5},{"date":"2025-03-11","open":18780,"high":18800,"low":17600,"close":18590,"volume":132073,"rsi_14":58.19,"sma_20":18450.5,"sma_60":19701.67,"sma_120":17850.67},{"date":"2025-03-12","open":18570,"high":18960,"low":18350,"close":18400,"volume":93325,"rsi_14":54.48,"sma_20":18460.5,"sma_60":19669.17,"sma_120":17868.17},{"date":"2025-03-13","open":18400,"high":18590,"low":18000,"close":18300,"volume":119645,"rsi_14":55.71,"sma_20":18489.0,"sma_60":19657.0,"sma_120":17891.0},{"date":"2025-03-14","open":18200,"high":18990,"low":18000,"close":18620,"volume":107315,"rsi_14":53.45,"sma_20":18538.0,"sma_60":19638.33,"sma_120":17916.5},{"date":"2025-03-17","open":17810,"high":17820,"low":14500,"close":16970,"volume":978823,"rsi_14":41.18,"sma_20":18496.5,"sma_60":19590.83,"sma_120":17928.5},{"date":"2025-03-18","open":16970,"high":17760,"low":16910,"close":17480,"volume":170894,"rsi_14":44.0,"sma_20":18501.5,"sma_60":19503.83,"sma_120":17939.17},{"date":"2025-03-19","open":17480,"high":17480,"low":16920,"close":17040,"volume":134187,"rsi_14":43.82,"sma_20":18473.0,"sma_60":19407.83,"sma_120":17939.5},{"date":"2025-03-20","open":17040,"high":17150,"low":16740,"close":16760,"volume":134756,"rsi_14":40.89,"sma_20":18417.5,"sma_60":19294.67,"sma_120":17934.92},{"date":"2025-03-21","open":16570,"high":17150,"low":16340,"close":16430,"volume":133403,"rsi_14":32.68,"sma_20":18357.0,"sma_60":19181.83,"sma_120":17928.67},{"date":"2025-03-24","open":16170,"high":16570,"low":16130,"close":16140,"volume":114502,"rsi_14":17.26,"sma_20":18252.0,"sma_60":19070.0,"sma_120":17919.58},{"date":"2025-03-25","open":16200,"high":16570,"low":16100,"close":16290,"volume":81991,"rsi_14":19.37,"sma_20":18155.0,"sma_60":18949.83,"sma_120":17915.0},{"date":"2025-03-26","open":16260,"high":16380,"low":15960,"close":16350,"volume":81581,"rsi_14":20.45,"sma_20":18053.5,"sma_60":18838.17,"sma_120":17913.67},{"date":"2025-03-27","open":16340,"high":17050,"low":16160,"close":16400,"volume":99650,"rsi_14":25.24,"sma_20":17975.0,"sma_60":18761.5,"sma_120":17914.92},{"date":"2025-03-28","open":16390,"high":16390,"low":15970,"close":15970,"volume":90780,"rsi_14":19.96,"sma_20":17866.0,"sma_60":18681.83,"sma_120":17912.25},{"date":"2025-03-31","open":15960,"high":15960,"low":15050,"close":15220,"volume":84517,"rsi_14":19.64,"sma_20":17681.0,"sma_60":18583.0,"sma_120":17906.67},{"date":"2025-04-01","open":15250,"high":16000,"low":15250,"close":15720,"volume":67840,"rsi_14":27.13,"sma_20":17457.0,"sma_60":18503.33,"sma_120":17911.0},{"date":"2025-04-02","open":15530,"high":15820,"low":15120,"close":15360,"volume":48148,"rsi_14":25.98,"sma_20":17217.5,"sma_60":18418.5,"sma_120":17905.42},{"date":"2025-04-03","open":15100,"high":15360,"low":14610,"close":14910,"volume":64524,"rsi_14":20.32,"sma_20":16960.5,"sma_60":18312.83,"sma_120":17895.92},{"date":"2025-04-04","open":14830,"high":16010,"low":14480,"close":15450,"volume":148147,"rsi_14":35.21,"sma_20":16782.5,"sma_60":18210.33,"sma_120":17889.67},{"date":"2025-04-07","open":14920,"high":15260,"low":13960,"close":14050,"volume":170307,"rsi_14":21.56,"sma_20":16522.5,"sma_60":18077.0,"sma_120":17870.67},{"date":"2025-04-08","open":14440,"high":15850,"low":14280,"close":14500,"volume":105682,"rsi_14":28.97,"sma_20":16318.0,"sma_60":17948.67,"sma_120":17858.08},{"date":"2025-04-09","open":14380,"high":14540,"low":13300,"close":13620,"volume":94565,"rsi_14":26.36,"sma_20":16079.0,"sma_60":17819.0,"sma_120":17837.0},{"date":"2025-04-10","open":14420,"high":14900,"low":13500,"close":14580,"volume":97357,"rsi_14":37.28,"sma_20":15893.0,"sma_60":17713.67,"sma_120":17828.08},{"date":"2025-04-11","open":14190,"high":14880,"low":14120,"close":14810,"volume":44554,"rsi_14":40.78,"sma_20":15702.5,"sma_60":17603.83,"sma_120":17810.25},{"date":"2025-04-14","open":15190,"high":15350,"low":14790,"close":15110,"volume":55589,"rsi_14":41.98,"sma_20":15609.5,"sma_60":17522.83,"sma_120":17797.08},{"date":"2025-04-15","open":15400,"high":15430,"low":14900,"close":15260,"volume":43335,"rsi_14":42.68,"sma_20":15498.5,"sma_60":17445.0,"sma_120":17780.08},{"date":"2025-04-16","open":15280,"high":15430,"low":14730,"close":14800,"volume":38178,"rsi_14":39.82,"sma_20":15386.5,"sma_60":17361.67,"sma_120":17761.75},{"date":"2025-04-17","open":14950,"high":15170,"low":14700,"close":14880,"volume":35513,"rsi_14":42.74,"sma_20":15292.5,"sma_60":17278.33,"sma_120":17738.92},{"date":"2025-04-18","open":14960,"high":15200,"low":14760,"close":15100,"volume":26723,"rsi_14":49.14,"sma_20":15226.0,"sma_60":17207.83,"sma_120":17724.83},{"date":"2025-04-21","open":14980,"high":15160,"low":14800,"close":14810,"volume":36102,"rsi_14":43.28,"sma_20":15159.5,"sma_60":17138.0,"sma_120":17709.42},{"date":"2025-04-22","open":14780,"high":14940,"low":14610,"close":14800,"volume":57745,"rsi_14":45.64,"sma_20":15085.0,"sma_60":17066.33,"sma_120":17696.25},{"date":"2025-04-23","open":15020,"high":15170,"low":14820,"close":15020,"volume":44626,"rsi_14":50.89,"sma_20":15018.5,"sma_60":17005.67,"sma_120":17677.5},{"date":"2025-04-24","open":15140,"high":15220,"low":14900,"close":15010,"volume":53083,"rsi_14":46.11,"sma_20":14949.0,"sma_60":16943.5,"sma_120":17664.92},{"date":"2025-04-25","open":15130,"high":15230,"low":14960,"close":14970,"volume":27582,"rsi_14":60.7,"sma_20":14899.0,"sma_60":16871.33,"sma_120":17651.08},{"date":"2025-04-28","open":14960,"high":14960,"low":14560,"close":14580,"volume":70158,"rsi_14":50.94,"sma_20":14867.0,"sma_60":16810.83,"sma_120":17633.25},{"date":"2025-04-29","open":14620,"high":15390,"low":14620,"close":15370,"volume":73514,"rsi_14":71.08,"sma_20":14849.5,"sma_60":16773.67,"sma_120":17625.67},{"date":"2025-04-30","open":15380,"high":15390,"low":14880,"close":15190,"volume":53908,"rsi_14":59.05,"sma_20":14841.0,"sma_60":16735.17,"sma_120":17617.92},{"date":"2025-05-02","open":15220,"high":15750,"low":14970,"close":15180,"volume":97976,"rsi_14":55.87,"sma_20":14854.5,"sma_60":16694.33,"sma_120":17609.42},{"date":"2025-05-07","open":15020,"high":15180,"low":14520,"close":14600,"volume":81544,"rsi_14":42.57,"sma_20":14812.0,"sma_60":16645.17,"sma_120":17591.92},{"date":"2025-05-08","open":14500,"high":14900,"low":14500,"close":14900,"volume":53741,"rsi_14":44.97,"sma_20":14854.5,"sma_60":16609.67,"sma_120":17580.25},{"date":"2025-05-09","open":14750,"high":14860,"low":14440,"close":14440,"volume":58476,"rsi_14":44.97,"sma_20":14851.5,"sma_60":16540.0,"sma_120":17564.17},{"date":"2025-05-12","open":14460,"high":15650,"low":14000,"close":14610,"volume":94904,"rsi_14":46.32,"sma_20":14901.0,"sma_60":16480.17,"sma_120":17549.67},{"date":"2025-05-13","open":14840,"high":14840,"low":14530,"close":14600,"volume":64130,"rsi_14":42.77,"sma_20":14902.0,"sma_60":16428.0,"sma_120":17533.92},{"date":"2025-05-14","open":14400,"high":14550,"low":14090,"close":14220,"volume":91724,"rsi_14":41.69,"sma_20":14872.5,"sma_60":16371.0,"sma_120":17521.17},{"date":"2025-05-15","open":14220,"high":14320,"low":14080,"close":14130,"volume":66332,"rsi_14":40.77,"sma_20":14823.5,"sma_60":16309.83,"sma_120":17513.33},{"date":"2025-05-16","open":14130,"high":14130,"low":13540,"close":13540,"volume":113584,"rsi_14":31.5,"sma_20":14737.5,"sma_60":16245.83,"sma_120":17503.67},{"date":"2025-05-19","open":13450,"high":13490,"low":12900,"close":12970,"volume":155429,"rsi_14":27.63,"sma_20":14646.0,"sma_60":16168.5,"sma_120":17486.08},{"date":"2025-05-20","open":13160,"high":13490,"low":12930,"close":13040,"volume":114842,"rsi_14":28.98,"sma_20":14554.0,"sma_60":16088.0,"sma_120":17468.5},{"date":"2025-05-21","open":13120,"high":13230,"low":12960,"close":13110,"volume":90499,"rsi_14":32.79,"sma_20":14454.5,"sma_60":16012.5,"sma_120":17450.92},{"date":"2025-05-22","open":13020,"high":13020,"low":12810,"close":12940,"volume":45971,"rsi_14":16.71,"sma_20":14361.0,"sma_60":15924.17,"sma_120":17427.08},{"date":"2025-05-23","open":13000,"high":13120,"low":12720,"close":12800,"volume":68073,"rsi_14":16.9,"sma_20":14261.0,"sma_60":15833.67,"sma_120":17407.92},{"date":"2025-05-26","open":12590,"high":12800,"low":12500,"close":12500,"volume":89382,"rsi_14":15.64,"sma_20":14135.0,"sma_60":15735.67,"sma_120":17386.67},{"date":"2025-05-27","open":12520,"high":13480,"low":12520,"close":12750,"volume":104351,"rsi_14":24.09,"sma_20":14022.0,"sma_60":15648.67,"sma_120":17374.83},{"date":"2025-05-28","open":13010,"high":13090,"low":12010,"close":12680,"volume":148091,"rsi_14":16.77,"sma_20":13907.5,"sma_60":15557.5,"sma_120":17365.83},{"date":"2025-05-29","open":12680,"high":12930,"low":12650,"close":12740,"volume":42568,"rsi_14":21.09,"sma_20":13815.5,"sma_60":15454.5,"sma_120":17361.42},{"date":"2025-05-30","open":12960,"high":13540,"low":12900,"close":13030,"volume":120926,"rsi_14":24.18,"sma_20":13698.5,"sma_60":15335.0,"sma_120":17356.0},{"date":"2025-06-02","open":13100,"high":13900,"low":12900,"close":13290,"volume":124132,"rsi_14":30.21,"sma_20":13603.5,"sma_60":15220.67,"sma_120":17357.75},{"date":"2025-06-04","open":13350,"high":13470,"low":13150,"close":13150,"volume":68527,"rsi_14":32.57,"sma_20":13502.0,"sma_60":15105.67,"sma_120":17366.42},{"date":"2025-06-05","open":13170,"high":13510,"low":13120,"close":13280,"volume":64242,"rsi_14":36.33,"sma_20":13436.0,"sma_60":15010.17,"sma_120":17345.92},{"date":"2025-06-09","open":13320,"high":13490,"low":12820,"close":13140,"volume":110394,"rsi_14":42.48,"sma_20":13348.0,"sma_60":14908.33,"sma_120":17302.75},{"date":"2025-06-10","open":13080,"high":13520,"low":12880,"close":13120,"volume":85661,"rsi_14":53.55,"sma_20":13282.0,"sma_60":14817.17,"sma_120":17259.42},{"date":"2025-06-11","open":13140,"high":13220,"low":13000,"close":13010,"volume":62814,"rsi_14":49.3,"sma_20":13202.0,"sma_60":14727.33,"sma_120":17198.25},{"date":"2025-06-12","open":15000,"high":15000,"low":13680,"close":13760,"volume":382564,"rsi_14":61.48,"sma_20":13160.0,"sma_60":14651.67,"sma_120":17154.33},{"date":"2025-06-13","open":13850,"high":13870,"low":13070,"close":13200,"volume":190437,"rsi_14":54.04,"sma_20":13109.0,"sma_60":14561.33,"sma_120":17099.83},{"date":"2025-06-16","open":13200,"high":13200,"low":12520,"close":12570,"volume":218778,"rsi_14":46.9,"sma_20":13031.0,"sma_60":14488.0,"sma_120":17039.42},{"date":"2025-06-17","open":12590,"high":12900,"low":12200,"close":12330,"volume":137124,"rsi_14":47.67,"sma_20":12970.5,"sma_60":14402.17,"sma_120":16953.0},{"date":"2025-06-18","open":12570,"high":12570,"low":12240,"close":12290,"volume":83591,"rsi_14":43.31,"sma_20":12936.5,"sma_60":14323.0,"sma_120":16865.42},{"date":"2025-06-19","open":12320,"high":12360,"low":12070,"close":12350,"volume":83465,"rsi_14":45.19,"sma_20":12902.0,"sma_60":14249.5,"sma_120":16772.08},{"date":"2025-06-20","open":12350,"high":12540,"low":12160,"close":12200,"volume":81952,"rsi_14":42.33,"sma_20":12856.5,"sma_60":14179.0,"sma_120":16680.42},{"date":"2025-06-23","open":12100,"high":12130,"low":11800,"close":11850,"volume":111724,"rsi_14":33.52,"sma_20":12802.0,"sma_60":14107.5,"sma_120":16588.75},{"date":"2025-06-24","open":12000,"high":12360,"low":11990,"close":12300,"volume":74892,"rsi_14":36.87,"sma_20":12777.0,"sma_60":14041.0,"sma_120":16495.42},{"date":"2025-06-25","open":12410,"high":12410,"low":11800,"close":12080,"volume":75919,"rsi_14":36.1,"sma_20":12756.0,"sma_60":13969.83,"sma_120":16404.0},{"date":"2025-06-26","open":12150,"high":12270,"low":11880,"close":12000,"volume":61910,"rsi_14":33.16,"sma_20":12718.5,"sma_60":13896.5,"sma_120":16329.0},{"date":"2025-06-27","open":11950,"high":12260,"low":11390,"close":12030,"volume":282723,"rsi_14":34.96,"sma_20":12686.0,"sma_60":13830.83,"sma_120":16256.33},{"date":"2025-06-30","open":11960,"high":12710,"low":11920,"close":12300,"volume":131972,"rsi_14":39.59,"sma_20":12664.0,"sma_60":13782.17,"sma_120":16182.58},{"date":"2025-07-01","open":12300,"high":13530,"low":12300,"close":13070,"volume":198500,"rsi_14":50.65,"sma_20":12666.0,"sma_60":13738.0,"sma_120":16120.67},{"date":"2025-07-02","open":13230,"high":13950,"low":13130,"close":13800,"volume":279473,"rsi_14":50.44,"sma_20":12691.5,"sma_60":13712.0,"sma_120":16065.25},{"date":"2025-07-03","open":14000,"high":14860,"low":13670,"close":14710,"volume":200770,"rsi_14":65.31,"sma_20":12769.5,"sma_60":13708.67,"sma_120":16010.75},{"date":"2025-07-04","open":14950,"high":14950,"low":13610,"close":13720,"volume":166241,"rsi_14":60.87,"sma_20":12791.5,"sma_60":13679.83,"sma_120":15945.08},{"date":"2025-07-07","open":13300,"high":13660,"low":13160,"close":13370,"volume":78815,"rsi_14":59.63,"sma_20":12803.0,"sma_60":13668.5,"sma_120":15872.75},{"date":"2025-07-08","open":13210,"high":13650,"low":13210,"close":13210,"volume":66035,"rsi_14":58.33,"sma_20":12807.5,"sma_60":13647.0,"sma_120":15797.83},{"date":"2025-07-09","open":13230,"high":13500,"low":13050,"close":13160,"volume":44600,"rsi_14":57.35,"sma_20":12815.0,"sma_60":13639.33,"sma_120":15729.17},{"date":"2025-07-10","open":13180,"high":13410,"low":13040,"close":13270,"volume":56709,"rsi_14":59.78,"sma_20":12790.5,"sma_60":13617.5,"sma_120":15665.58},{"date":"2025-07-11","open":13250,"high":13400,"low":13060,"close":13190,"volume":54597,"rsi_14":62.88,"sma_20":12790.0,"sma_60":13590.5,"sma_120":15597.17},{"date":"2025-07-14","open":13070,"high":13230,"low":12910,"close":12920,"volume":59084,"rsi_14":56.18,"sma_20":12807.5,"sma_60":13554.0,"sma_120":15538.42},{"date":"2025-07-15","open":12900,"high":13850,"low":12710,"close":13100,"volume":186357,"rsi_14":60.24,"sma_20":12846.0,"sma_60":13518.0,"sma_120":15481.5},{"date":"2025-07-16","open":13020,"high":13150,"low":12800,"close":12950,"volume":65366,"rsi_14":59.41,"sma_20":12879.0,"sma_60":13487.17,"sma_120":15424.42},{"date":"2025-07-17","open":12920,"high":13650,"low":12860,"close":13390,"volume":172118,"rsi_14":62.45,"sma_20":12931.0,"sma_60":13462.33,"sma_120":15370.33},{"date":"2025-07-18","open":13440,"high":13440,"low":13090,"close":13270,"volume":62573,"rsi_14":59.13,"sma_20":12984.5,"sma_60":13431.83,"sma_120":15319.83},{"date":"2025-07-21","open":13160,"high":13370,"low":13100,"close":13300,"volume":46602,"rsi_14":52.52,"sma_20":13057.0,"sma_60":13406.67,"sma_120":15272.33},{"date":"2025-07-22","open":13400,"high":14160,"low":13360,"close":13940,"volume":220177,"rsi_14":51.56,"sma_20":13139.0,"sma_60":13392.33,"sma_120":15229.33},{"date":"2025-07-23","open":14150,"high":14150,"low":13330,"close":13840,"volume":107902,"rsi_14":38.15,"sma_20":13227.0,"sma_60":13372.67,"sma_120":15189.17},{"date":"2025-07-24","open":13880,"high":14680,"low":13880,"close":14370,"volume":152706,"rsi_14":60.12,"sma_20":13345.5,"sma_60":13362.0,"sma_120":15152.75},{"date":"2025-07-25","open":14250,"high":14250,"low":13880,"close":14000,"volume":75292,"rsi_14":59.75,"sma_20":13444.0,"sma_60":13345.83,"sma_120":15108.58},{"date":"2025-07-28","open":13920,"high":14110,"low":13900,"close":13980,"volume":59890,"rsi_14":62.46,"sma_20":13528.0,"sma_60":13335.83,"sma_120":15073.33},{"date":"2025-07-29","open":14000,"high":15080,"low":13870,"close":15080,"volume":178566,"rsi_14":73.19,"sma_20":13628.5,"sma_60":13331.0,"sma_120":15052.33},{"date":"2025-07-30","open":15000,"high":15650,"low":14370,"close":14650,"volume":216929,"rsi_14":65.47,"sma_20":13671.0,"sma_60":13322.0,"sma_120":15028.58},{"date":"2025-07-31","open":14800,"high":15690,"low":14160,"close":15550,"volume":325178,"rsi_14":72.35,"sma_20":13713.0,"sma_60":13328.17,"sma_120":15011.25},{"date":"2025-08-01","open":15250,"high":15250,"low":14280,"close":14430,"volume":203774,"rsi_14":62.32,"sma_20":13748.5,"sma_60":13325.33,"sma_120":14985.25},{"date":"2025-08-04","open":14500,"high":14500,"low":13350,"close":14140,"volume":80247,"rsi_14":58.33,"sma_20":13787.0,"sma_60":13312.67,"sma_120":14961.17},{"date":"2025-08-05","open":14260,"high":15180,"low":14200,"close":14930,"volume":85004,"rsi_14":64.39,"sma_20":13873.0,"sma_60":13320.83,"sma_120":14930.42},{"date":"2025-08-06","open":14580,"high":15430,"low":14560,"close":15330,"volume":122003,"rsi_14":64.18,"sma_20":13981.5,"sma_60":13332.83,"sma_120":14906.5},{"date":"2025-08-07","open":15420,"high":15420,"low":14970,"close":15070,"volume":52446,"rsi_14":62.89,"sma_20":14071.5,"sma_60":13340.67,"sma_120":14884.33},{"date":"2025-08-08","open":15120,"high":15470,"low":14990,"close":15170,"volume":68599,"rsi_14":63.26,"sma_20":14170.5,"sma_60":13356.5,"sma_120":14863.75},{"date":"2025-08-11","open":15180,"high":16070,"low":14750,"close":15860,"volume":164092,"rsi_14":63.52,"sma_20":14317.5,"sma_60":13385.33,"sma_120":14847.58},{"date":"2025-08-12","open":16000,"high":18200,"low":15980,"close":17950,"volume":533703,"rsi_14":72.61,"sma_20":14560.0,"sma_60":13458.83,"sma_120":14852.33},{"date":"2025-08-13","open":17770,"high":17890,"low":17280,"close":17610,"volume":196537,"rsi_14":68.2,"sma_20":14793.0,"sma_60":13536.17,"sma_120":14852.33},{"date":"2025-08-14","open":17520,"high":17520,"low":16900,"close":17010,"volume":161790,"rsi_14":66.48,"sma_20":14974.0,"sma_60":13602.33,"sma_120":14845.17},{"date":"2025-08-18","open":16960,"high":17580,"low":16530,"close":17000,"volume":109526,"rsi_14":66.56,"sma_20":15160.5,"sma_60":13667.17,"sma_120":14839.83},{"date":"2025-08-19","open":17630,"high":17780,"low":16830,"close":17040,"volume":107888,"rsi_14":62.16,"sma_20":15347.5,"sma_60":13735.5,"sma_120":14829.83},{"date":"2025-08-20","open":16800,"high":17230,"low":16480,"close":17080,"volume":104123,"rsi_14":65.84,"sma_20":15504.5,"sma_60":13806.83,"sma_120":14820.25},{"date":"2025-08-21","open":17200,"high":17200,"low":16520,"close":16630,"volume":90654,"rsi_14":57.48,"sma_20":15644.0,"sma_60":13875.67,"sma_120":14805.67},{"date":"2025-08-22","open":16590,"high":16900,"low":16510,"close":16610,"volume":55107,"rsi_14":67.81,"sma_20":15756.0,"sma_60":13940.0,"sma_120":14794.33},{"date":"2025-08-25","open":16800,"high":17220,"low":16730,"close":17150,"volume":55648,"rsi_14":73.63,"sma_20":15913.5,"sma_60":14014.5,"sma_120":14786.0},{"date":"2025-08-26","open":17490,"high":18520,"low":17140,"close":18440,"volume":260773,"rsi_14":75.55,"sma_20":16136.5,"sma_60":14109.5,"sma_120":14782.0},{"date":"2025-08-27","open":19400,"high":19600,"low":18440,"close":18750,"volume":247270,"rsi_14":75.22,"sma_20":16320.0,"sma_60":14204.83,"sma_120":14769.92},{"date":"2025-08-28","open":18700,"high":19500,"low":18380,"close":18950,"volume":155923,"rsi_14":78.87,"sma_20":16535.0,"sma_60":14299.17,"sma_120":14759.92},{"date":"2025-08-29","open":18970,"high":19830,"low":18380,"close":19450,"volume":231653,"rsi_14":80.06,"sma_20":16730.0,"sma_60":14404.17,"sma_120":14754.92},{"date":"2025-09-01","open":19520,"high":20500,"low":19350,"close":19950,"volume":226391,"rsi_14":79.51,"sma_20":17006.0,"sma_60":14515.33,"sma_120":14762.75},{"date":"2025-09-02","open":19900,"high":20500,"low":19370,"close":20300,"volume":161925,"rsi_14":72.64,"sma_20":17314.0,"sma_60":14634.67,"sma_120":14771.5},{"date":"2025-09-03","open":20100,"high":21400,"low":19940,"close":21300,"volume":203213,"rsi_14":81.54,"sma_20":17632.5,"sma_60":14771.0,"sma_120":14794.08},{"date":"2025-09-04","open":21900,"high":21900,"low":19970,"close":20300,"volume":277881,"rsi_14":76.32,"sma_20":17881.0,"sma_60":14892.5,"sma_120":14809.92},{"date":"2025-09-05","open":19900,"high":21250,"low":19790,"close":20900,"volume":179570,"rsi_14":78.51,"sma_20":18172.5,"sma_60":15011.5,"sma_120":14831.58},{"date":"2025-09-08","open":21600,"high":22150,"low":21300,"close":21900,"volume":228366,"rsi_14":81.15,"sma_20":18509.0,"sma_60":15156.5,"sma_120":14858.92},{"date":"2025-09-09","open":22200,"high":22400,"low":21300,"close":21900,"volume":134805,"rsi_14":81.06,"sma_20":18811.0,"sma_60":15312.0,"sma_120":14900.0},{"date":"2025-09-10","open":22350,"high":22350,"low":21450,"close":21850,"volume":89558,"rsi_14":85.46,"sma_20":19006.0,"sma_60":15470.67,"sma_120":14936.42},{"date":"2025-09-11","open":21850,"high":23350,"low":21600,"close":22100,"volume":285457,"rsi_14":86.17,"sma_20":19230.5,"sma_60":15634.17,"sma_120":14978.58},{"date":"2025-09-12","open":22300,"high":22750,"low":21900,"close":22300,"volume":121281,"rsi_14":85.52,"sma_20":19495.0,"sma_60":15800.0,"sma_120":15024.75},{"date":"2025-09-15","open":21700,"high":21850,"low":21200,"close":21600,"volume":136186,"rsi_14":73.72,"sma_20":19725.0,"sma_60":15956.67,"sma_120":15067.83},{"date":"2025-09-16","open":21600,"high":21650,"low":20550,"close":21100,"volume":154098,"rsi_14":67.15,"sma_20":19928.0,"sma_60":16110.83,"sma_120":15109.17},{"date":"2025-09-17","open":22000,"high":24000,"low":21450,"close":23350,"volume":482907,"rsi_14":74.72,"sma_20":20241.5,"sma_60":16295.0,"sma_120":15168.0},{"date":"2025-09-18","open":23448,"high":23905,"low":22687,"close":23550,"volume":213039,"rsi_14":71.93,"sma_20":20570.0,"sma_60":16480.33,"sma_120":15225.08},{"date":"2025-09-19","open":23200,"high":23950,"low":23050,"close":23600,"volume":131565,"rsi_14":71.6,"sma_20":20919.5,"sma_60":16673.67,"sma_120":15285.08},{"date":"2025-09-22","open":24250,"high":24700,"low":23000,"close":24300,"volume":191602,"rsi_14":72.73,"sma_20":21277.0,"sma_60":16878.17,"sma_120":15354.5},{"date":"2025-09-23","open":24150,"high":24450,"low":23850,"close":24200,"volume":83730,"rsi_14":68.35,"sma_20":21565.0,"sma_60":17076.5,"sma_120":15429.33},{"date":"2025-09-24","open":24550,"high":24550,"low":23400,"close":23650,"volume":129124,"rsi_14":72.48,"sma_20":21810.0,"sma_60":17252.83,"sma_120":15495.42},{"date":"2025-09-25","open":23800,"high":23850,"low":22550,"close":22650,"volume":108541,"rsi_14":61.15,"sma_20":21995.0,"sma_60":17400.33,"sma_120":15556.17},{"date":"2025-09-26","open":22550,"high":23000,"low":21650,"close":22050,"volume":146979,"rsi_14":51.01,"sma_20":22125.0,"sma_60":17522.67,"sma_120":15615.67},{"date":"2025-09-29","open":21450,"high":21600,"low":18070,"close":21000,"volume":395775,"rsi_14":44.71,"sma_20":22177.5,"sma_60":17644.0,"sma_120":15661.92},{"date":"2025-09-30","open":21450,"high":22750,"low":20750,"close":22150,"volume":410501,"rsi_14":51.56,"sma_20":22270.0,"sma_60":17790.33,"sma_120":15729.42},{"date":"2025-10-01","open":22200,"high":22350,"low":19680,"close":20200,"volume":294124,"rsi_14":41.59,"sma_20":22215.0,"sma_60":17906.83,"sma_120":15776.92},{"date":"2025-10-02","open":20400,"high":20900,"low":19510,"close":20750,"volume":133290,"rsi_14":43.35,"sma_20":22237.5,"sma_60":18033.33,"sma_120":15836.33},{"date":"2025-10-10","open":21100,"high":21150,"low":19960,"close":20150,"volume":125364,"rsi_14":43.72,"sma_20":22200.0,"sma_60":18148.0,"sma_120":15882.75},{"date":"2025-10-13","open":19600,"high":20150,"low":19500,"close":19900,"volume":98720,"rsi_14":44.69,"sma_20":22100.0,"sma_60":18259.83,"sma_120":15925.17},{"date":"2025-10-14","open":19680,"high":20350,"low":19670,"close":19960,"volume":87385,"rsi_14":31.39,"sma_20":22003.0,"sma_60":18377.17,"sma_120":15965.58},{"date":"2025-10-15","open":20050,"high":20950,"low":20050,"close":20450,"volume":90046,"rsi_14":35.45,"sma_20":21933.0,"sma_60":18499.67,"sma_120":16008.83},{"date":"2025-10-16","open":20850,"high":20850,"low":19740,"close":19880,"volume":109568,"rsi_14":30.67,"sma_20":21822.0,"sma_60":18615.17,"sma_120":16051.17},{"date":"2025-10-17","open":19620,"high":20200,"low":18990,"close":19130,"volume":130620,"rsi_14":23.27,"sma_20":21663.5,"sma_60":18710.83,"sma_120":16086.58},{"date":"2025-10-20","open":19310,"high":19510,"low":18990,"close":19140,"volume":80245,"rsi_14":23.59,"sma_20":21540.5,"sma_60":18808.67,"sma_120":16120.25},{"date":"2025-10-21","open":18550,"high":19110,"low":18360,"close":18940,"volume":150211,"rsi_14":24.49,"sma_20":21432.5,"sma_60":18902.67,"sma_120":16154.67},{"date":"2025-10-22","open":19060,"high":19060,"low":18600,"close":19000,"volume":66633,"rsi_14":27.99,"sma_20":21215.0,"sma_60":18987.0,"sma_120":16189.67},{"date":"2025-10-23","open":18950,"high":19500,"low":18650,"close":19040,"volume":76988,"rsi_14":30.53,"sma_20":21007.0,"sma_60":19073.67,"sma_120":16223.17},{"date":"2025-10-24","open":19140,"high":19490,"low":18970,"close":19010,"volume":65607,"rsi_14":35.17,"sma_20":20777.5,"sma_60":19151.0,"sma_120":16256.5},{"date":"2025-10-27","open":19100,"high":20300,"low":18900,"close":20100,"volume":113424,"rsi_14":34.59,"sma_20":20567.5,"sma_60":19252.67,"sma_120":16299.25},{"date":"2025-10-28","open":20200,"high":20650,"low":19800,"close":20400,"volume":66741,"rsi_14":52.0,"sma_20":20377.5,"sma_60":19359.67,"sma_120":16347.75},{"date":"2025-10-29","open":20400,"high":20450,"low":19700,"close":20150,"volume":101876,"rsi_14":43.62,"sma_20":20202.5,"sma_60":19444.17,"sma_120":16387.58},{"date":"2025-10-30","open":20000,"high":20150,"low":19670,"close":19670,"volume":73267,"rsi_14":44.76,"sma_20":20053.5,"sma_60":19527.83,"sma_120":16424.92},{"date":"2025-10-31","open":19680,"high":21550,"low":19540,"close":21050,"volume":188855,"rsi_14":60.07,"sma_20":20003.5,"sma_60":19619.5,"sma_120":16473.83},{"date":"2025-11-03","open":21400,"high":22200,"low":20850,"close":22150,"volume":185762,"rsi_14":66.22,"sma_20":20061.0,"sma_60":19748.17,"sma_120":16536.75},{"date":"2025-11-04","open":22450,"high":26200,"low":22450,"close":25950,"volume":608206,"rsi_14":77.34,"sma_20":20251.0,"sma_60":19945.0,"sma_120":16628.83},{"date":"2025-11-05","open":27300,"high":27350,"low":24900,"close":26900,"volume":473601,"rsi_14":83.62,"sma_20":20586.0,"sma_60":20144.5,"sma_120":16732.67},{"date":"2025-11-06","open":26150,"high":26650,"low":22900,"close":24100,"volume":626717,"rsi_14":69.9,"sma_20":20753.5,"sma_60":20290.67,"sma_120":16811.75},{"date":"2025-11-07","open":23100,"high":23950,"low":22500,"close":23450,"volume":225494,"rsi_14":66.41,"sma_20":20918.5,"sma_60":20430.33,"sma_120":16885.5},{"date":"2025-11-10","open":23000,"high":23300,"low":21750,"close":22200,"volume":197786,"rsi_14":61.5,"sma_20":21033.5,"sma_60":20547.5,"sma_120":16952.0},{"date":"2025-11-11","open":22850,"high":23350,"low":22550,"close":22850,"volume":106277,"rsi_14":63.03,"sma_20":21178.0,"sma_60":20664.0,"sma_120":17024.67},{"date":"2025-11-12","open":23150,"high":24850,"low":23050,"close":24300,"volume":265210,"rsi_14":66.25,"sma_20":21370.5,"sma_60":20769.83,"sma_120":17114.33},{"date":"2025-11-13","open":23950,"high":25250,"low":23600,"close":24300,"volume":124987,"rsi_14":66.38,"sma_20":21591.5,"sma_60":20881.33,"sma_120":17208.75},{"date":"2025-11-14","open":23500,"high":25300,"low":23500,"close":24300,"volume":188889,"rsi_14":63.94,"sma_20":21850.0,"sma_60":21002.83,"sma_120":17302.58},{"date":"2025-11-17","open":23650,"high":25050,"low":23000,"close":24300,"volume":119896,"rsi_14":63.21,"sma_20":22108.0,"sma_60":21124.5,"sma_120":17395.83},{"date":"2025-11-18","open":24200,"high":24500,"low":23350,"close":23900,"volume":81898,"rsi_14":62.58,"sma_20":22356.0,"sma_60":21238.83,"sma_120":17487.17},{"date":"2025-11-19","open":24900,"high":25500,"low":24050,"close":25000,"volume":197285,"rsi_14":67.16,"sma_20":22656.0,"sma_60":21370.83,"sma_120":17588.83},{"date":"2025-11-20","open":25300,"high":26000,"low":24550,"close":25700,"volume":157606,"rsi_14":65.66,"sma_20":22989.0,"sma_60":21522.0,"sma_120":17698.83},{"date":"2025-11-21","open":24900,"high":26550,"low":24700,"close":26200,"volume":163439,"rsi_14":64.21,"sma_20":23348.5,"sma_60":21681.83,"sma_120":17810.92},{"date":"2025-11-24","open":26200,"high":26200,"low":24500,"close":24550,"volume":164452,"rsi_14":44.21,"sma_20":23571.0,"sma_60":21805.17,"sma_120":17909.83},{"date":"2025-11-25","open":25200,"high":25500,"low":23650,"close":24000,"volume":113270,"rsi_14":37.61,"sma_20":23751.0,"sma_60":21897.83,"sma_120":18003.67},{"date":"2025-11-26","open":24150,"high":25500,"low":23850,"close":25200,"volume":97819,"rsi_14":55.45,"sma_20":24003.5,"sma_60":22005.33,"sma_120":18105.08},{"date":"2025-11-27","open":25200,"high":25850,"low":24950,"close":25450,"volume":82908,"rsi_14":60.31,"sma_20":24292.5,"sma_60":22113.67,"sma_120":18206.42},{"date":"2025-11-28","open":25500,"high":26000,"low":24400,"close":25500,"volume":150278,"rsi_14":69.41,"sma_20":24515.0,"sma_60":22214.5,"sma_120":18309.33},{"date":"2025-12-01","open":27600,"high":28300,"low":25950,"close":26950,"volume":414785,"rsi_14":72.04,"sma_20":24755.0,"sma_60":22331.17,"sma_120":18423.25},{"date":"2025-12-02","open":26300,"high":26450,"low":24900,"close":25550,"volume":242966,"rsi_14":56.76,"sma_20":24735.0,"sma_60":22418.67,"sma_120":18526.67},{"date":"2025-12-03","open":25500,"high":27800,"low":24850,"close":27250,"volume":297923,"rsi_14":63.47,"sma_20":24752.5,"sma_60":22517.83,"sma_120":18644.42},{"date":"2025-12-04","open":27900,"high":28000,"low":26000,"close":27700,"volume":280932,"rsi_14":64.91,"sma_20":24932.5,"sma_60":22641.17,"sma_120":18766.83},{"date":"2025-12-05","open":29100,"high":29150,"low":26650,"close":27700,"volume":346044,"rsi_14":64.91,"sma_20":25145.0,"sma_60":22754.5,"sma_120":18883.0},{"date":"2025-12-08","open":27300,"high":27550,"low":26200,"close":26600,"volume":152713,"rsi_14":61.16,"sma_20":25365.0,"sma_60":22832.83,"sma_120":18994.67},{"date":"2025-12-09","open":26600,"high":28800,"low":26500,"close":27800,"volume":257629,"rsi_14":61.48,"sma_20":25612.5,"sma_60":22931.17,"sma_120":19121.58},{"date":"2025-12-10","open":28450,"high":28550,"low":27650,"close":28100,"volume":182189,"rsi_14":60.17,"sma_20":25802.5,"sma_60":23035.33,"sma_120":19253.0},{"date":"2025-12-11","open":28300,"high":28350,"low":27650,"close":27700,"volume":108856,"rsi_14":56.41,"sma_20":25972.5,"sma_60":23128.67,"sma_120":19381.42},{"date":"2025-12-12","open":27700,"high":28450,"low":27250,"close":28300,"volume":154668,"rsi_14":67.61,"sma_20":26172.5,"sma_60":23228.67,"sma_120":19514.33},{"date":"2025-12-15","open":28000,"high":28000,"low":27400,"close":27400,"volume":95830,"rsi_14":65.45,"sma_20":26327.5,"sma_60":23325.33,"sma_120":19641.0},{"date":"2025-12-16","open":27550,"high":27550,"low":26050,"close":26050,"volume":171662,"rsi_14":53.81,"sma_20":26435.0,"sma_60":23407.83,"sma_120":19759.33},{"date":"2025-12-17","open":26600,"high":26700,"low":25450,"close":25900,"volume":94973,"rsi_14":52.04,"sma_20":26480.0,"sma_60":23450.33,"sma_120":19872.67},{"date":"2025-12-18","open":25100,"high":25750,"low":25100,"close":25550,"volume":85620,"rsi_14":50.22,"sma_20":26472.5,"sma_60":23489.5,"sma_120":19984.92},{"date":"2025-12-19","open":25950,"high":29100,"low":25400,"close":28550,"volume":446507,"rsi_14":56.2,"sma_20":26590.0,"sma_60":23572.0,"sma_120":20122.83},{"date":"2025-12-22","open":29600,"high":30650,"low":29200,"close":30250,"volume":520835,"rsi_14":67.8,"sma_20":26875.0,"sma_60":23671.17,"sma_120":20274.67},{"date":"2025-12-23","open":30200,"high":30500,"low":28700,"close":28800,"volume":194346,"rsi_14":55.98,"sma_20":27115.0,"sma_60":23747.83,"sma_120":20412.17},{"date":"2025-12-24","open":29150,"high":29150,"low":27550,"close":27900,"volume":141524,"rsi_14":50.75,"sma_20":27250.0,"sma_60":23818.67,"sma_120":20535.75},{"date":"2025-12-26","open":28150,"high":28150,"low":26500,"close":27000,"volume":204296,"rsi_14":47.55,"sma_20":27327.5,"sma_60":23891.17,"sma_120":20645.75},{"date":"2025-12-29","open":26800,"high":28100,"low":26800,"close":27300,"volume":106948,"rsi_14":52.59,"sma_20":27417.5,"sma_60":23978.67,"sma_120":20750.67},{"date":"2025-12-30","open":27350,"high":28100,"low":26700,"close":27450,"volume":114867,"rsi_14":48.59,"sma_20":27442.5,"sma_60":24086.17,"sma_120":20865.08},{"date":"2026-01-02","open":27550,"high":30300,"low":27550,"close":29600,"volume":334822,"rsi_14":55.24,"sma_20":27645.0,"sma_60":24210.33,"sma_120":21000.33},{"date":"2026-01-05","open":29600,"high":32300,"low":29450,"close":32000,"volume":335177,"rsi_14":63.19,"sma_20":27882.5,"sma_60":24407.0,"sma_120":21156.92},{"date":"2026-01-06","open":31950,"high":32000,"low":29900,"close":30150,"volume":222780,"rsi_14":55.27,"sma_20":28005.0,"sma_60":24563.67,"sma_120":21298.5},{"date":"2026-01-07","open":30750,"high":31800,"low":30100,"close":31600,"volume":139416,"rsi_14":61.6,"sma_20":28200.0,"sma_60":24754.5,"sma_120":21451.25},{"date":"2026-01-08","open":31700,"high":33300,"low":28150,"close":28750,"volume":1188836,"rsi_14":56.89,"sma_20":28307.5,"sma_60":24902.0,"sma_120":21580.92},{"date":"2026-01-09","open":28300,"high":28500,"low":25650,"close":28500,"volume":827456,"rsi_14":56.6,"sma_20":28342.5,"sma_60":25044.33,"sma_120":21710.75},{"date":"2026-01-12","open":29350,"high":29950,"low":26650,"close":26750,"volume":488565,"rsi_14":52.84,"sma_20":28275.0,"sma_60":25149.33,"sma_120":21824.5},{"date":"2026-01-13","open":26950,"high":27950,"low":25400,"close":27950,"volume":429567,"rsi_14":48.45,"sma_20":28287.5,"sma_60":25283.83,"sma_120":21949.5},{"date":"2026-01-14","open":26800,"high":26950,"low":26050,"close":26050,"volume":290083,"rsi_14":39.23,"sma_20":28175.0,"sma_60":25399.17,"sma_120":22055.0},{"date":"2026-01-15","open":26050,"high":26900,"low":25650,"close":26250,"volume":209802,"rsi_14":43.01,"sma_20":28117.5,"sma_60":25517.67,"sma_120":22163.17},{"date":"2026-01-16","open":26500,"high":26750,"low":26100,"close":26200,"volume":187893,"rsi_14":47.58,"sma_20":28140.0,"sma_60":25758.67,"sma_120":22270.67},{"date":"2026-01-19","open":25950,"high":26000,"low":23800,"close":24000,"volume":520862,"rsi_14":41.03,"sma_20":28062.5,"sma_60":25841.33,"sma_120":22354.5},{"date":"2026-01-20","open":23350,"high":24000,"low":22700,"close":22800,"volume":414400,"rsi_14":38.05,"sma_20":27775.0,"sma_60":25904.5,"sma_120":22429.17},{"date":"2026-01-21","open":22200,"high":22500,"low":21250,"close":22350,"volume":431423,"rsi_14":29.58,"sma_20":27380.0,"sma_60":25942.0,"sma_120":22495.67},{"date":"2026-01-22","open":23000,"high":23350,"low":22100,"close":23050,"volume":212735,"rsi_14":22.12,"sma_20":27092.5,"sma_60":25986.17,"sma_120":22571.08},{"date":"2026-01-23","open":23200,"high":23850,"low":22550,"close":23800,"volume":250597,"rsi_14":28.76,"sma_20":26887.5,"sma_60":26047.0,"sma_120":22652.92},{"date":"2026-01-26","open":23800,"high":24200,"low":23250,"close":23900,"volume":284099,"rsi_14":21.69,"sma_20":26732.5,"sma_60":26117.5,"sma_120":22726.42},{"date":"2026-01-27","open":25150,"high":26150,"low":24750,"close":25700,"volume":461867,"rsi_14":37.85,"sma_20":26652.5,"sma_60":26195.0,"sma_120":22818.5},{"date":"2026-01-28","open":25550,"high":25800,"low":24350,"close":24650,"volume":299591,"rsi_14":35.58,"sma_20":26512.5,"sma_60":26236.67,"sma_120":22894.33},{"date":"2026-01-29","open":23600,"high":24150,"low":22800,"close":23250,"volume":446594,"rsi_14":36.54,"sma_20":26195.0,"sma_60":26191.67,"sma_120":22967.83},{"date":"2026-01-30","open":23250,"high":24950,"low":22600,"close":23850,"volume":408114,"rsi_14":33.47,"sma_20":25787.5,"sma_60":26140.83,"sma_120":23048.75},{"date":"2026-02-02","open":22850,"high":23500,"low":22050,"close":22300,"volume":203846,"rsi_14":34.44,"sma_20":25395.0,"sma_60":26110.83,"sma_120":23110.17},{"date":"2026-02-03","open":23000,"high":23500,"low":22500,"close":23500,"volume":115850,"rsi_14":39.46,"sma_20":24990.0,"sma_60":26111.67,"sma_120":23178.25},{"date":"2026-02-04","open":23050,"high":24400,"low":23050,"close":24400,"volume":195239,"rsi_14":43.53,"sma_20":24772.5,"sma_60":26081.67,"sma_120":23256.0},{"date":"2026-02-05","open":24250,"high":25000,"low":23250,"close":23350,"volume":198964,"rsi_14":40.47,"sma_20":24515.0,"sma_60":26100.83,"sma_120":23324.17},{"date":"2026-02-06","open":23000,"high":23050,"low":21700,"close":22450,"volume":137378,"rsi_14":44.32,"sma_20":24300.0,"sma_60":26094.17,"sma_120":23379.08},{"date":"2026-02-09","open":23100,"high":23350,"low":22700,"close":23100,"volume":100626,"rsi_14":51.15,"sma_20":24057.5,"sma_60":26074.17,"sma_120":23422.0},{"date":"2026-02-10","open":23050,"high":23350,"low":21900,"close":22000,"volume":277984,"rsi_14":48.73,"sma_20":23855.0,"sma_60":26035.83,"sma_120":23458.58},{"date":"2026-02-11","open":22200,"high":22400,"low":21700,"close":22200,"volume":111967,"rsi_14":46.79,"sma_20":23652.5,"sma_60":26000.83,"sma_120":23501.83},{"date":"2026-02-12","open":22200,"high":22300,"low":21450,"close":21800,"volume":128852,"rsi_14":42.25,"sma_20":23432.5,"sma_60":25959.17,"sma_120":23541.83},{"date":"2026-02-13","open":22400,"high":22900,"low":21800,"close":22300,"volume":111796,"rsi_14":43.98,"sma_20":23237.5,"sma_60":25932.5,"sma_120":23585.67},{"date":"2026-02-19","open":22300,"high":22350,"low":21550,"close":22000,"volume":137117,"rsi_14":34.32,"sma_20":23137.5,"sma_60":25882.5,"sma_120":23626.67},{"date":"2026-02-20","open":22000,"high":22200,"low":20700,"close":21000,"volume":215601,"rsi_14":34.47,"sma_20":23047.5,"sma_60":25804.17,"sma_120":23663.08},{"date":"2026-02-23","open":21000,"high":22050,"low":20150,"close":21850,"volume":261242,"rsi_14":43.75,"sma_20":23022.5,"sma_60":25731.67,"sma_120":23706.75},{"date":"2026-02-24","open":22500,"high":22500,"low":20800,"close":21100,"volume":297457,"rsi_14":37.89,"sma_20":22925.0,"sma_60":25674.17,"sma_120":23739.67},{"date":"2026-02-25","open":20950,"high":21150,"low":20450,"close":20600,"volume":132126,"rsi_14":41.75,"sma_20":22765.0,"sma_60":25617.5,"sma_120":23757.67},{"date":"2026-02-26","open":20550,"high":20550,"low":19980,"close":20050,"volume":199531,"rsi_14":32.12,"sma_20":22572.5,"sma_60":25544.17,"sma_120":23828.92},{"date":"2026-02-27","open":20150,"high":21750,"low":19910,"close":20750,"volume":290175,"rsi_14":30.69,"sma_20":22325.0,"sma_60":25453.33,"sma_120":23783.5},{"date":"2026-03-03","open":19800,"high":20150,"low":19000,"close":19000,"volume":218991,"rsi_14":28.57,"sma_20":22042.5,"sma_60":25345.0,"sma_120":23779.75},{"date":"2026-03-04","open":17920,"high":19500,"low":17000,"close":17390,"volume":278825,"rsi_14":26.7,"sma_20":21749.5,"sma_60":25185.67,"sma_120":23758.42},{"date":"2026-03-05","open":18080,"high":19490,"low":18080,"close":19090,"volume":151742,"rsi_14":33.17,"sma_20":21511.5,"sma_60":25078.0,"sma_120":23748.33},{"date":"2026-03-06","open":19000,"high":19320,"low":18340,"close":19160,"volume":101003,"rsi_14":36.95,"sma_20":21354.5,"sma_60":24943.17,"sma_120":23730.5},{"date":"2026-03-09","open":18400,"high":18400,"low":17500,"close":18000,"volume":88034,"rsi_14":32.26,"sma_20":21079.5,"sma_60":24781.5,"sma_120":23711.33},{"date":"2026-03-10","open":18960,"high":20000,"low":18550,"close":19480,"volume":137962,"rsi_14":41.02,"sma_20":20833.5,"sma_60":24644.5,"sma_120":23699.5},{"date":"2026-03-11","open":19660,"high":20750,"low":19530,"close":19840,"volume":185863,"rsi_14":40.38,"sma_20":20658.0,"sma_60":24531.83,"sma_120":23682.33},{"date":"2026-03-12","open":19750,"high":19940,"low":19100,"close":19770,"volume":71392,"rsi_14":41.12,"sma_20":20524.0,"sma_60":24398.0,"sma_120":23664.58},{"date":"2026-03-13","open":19310,"high":20550,"low":19170,"close":20250,"volume":120922,"rsi_14":46.88,"sma_20":20381.5,"sma_60":24267.17,"sma_120":23651.25},{"date":"2026-03-16","open":20100,"high":20100,"low":19490,"close":19660,"volume":92410,"rsi_14":40.7,"sma_20":20264.5,"sma_60":24098.17,"sma_120":23663.42},{"date":"2026-03-17","open":19970,"high":20700,"low":19900,"close":20150,"volume":165156,"rsi_14":45.87,"sma_20":20162.0,"sma_60":23997.33,"sma_120":23613.0},{"date":"2026-03-18","open":20100,"high":20300,"low":19600,"close":20150,"volume":153699,"rsi_14":47.96,"sma_20":20079.5,"sma_60":23876.5,"sma_120":23600.92},{"date":"2026-03-19","open":19630,"high":19820,"low":19040,"close":19310,"volume":130589,"rsi_14":46.73,"sma_20":19930.0,"sma_60":23764.17,"sma_120":23586.0},{"date":"2026-03-20","open":19400,"high":19990,"low":19400,"close":19730,"volume":65690,"rsi_14":45.37,"sma_20":19816.5,"sma_60":23661.33,"sma_120":23555.83},{"date":"2026-03-23","open":19170,"high":19170,"low":18370,"close":18450,"volume":101548,"rsi_14":47.39,"sma_20":19689.0,"sma_60":23543.0,"sma_120":23516.25},{"date":"2026-03-24","open":19000,"high":19410,"low":18510,"close":19050,"volume":62132,"rsi_14":58.7,"sma_20":19549.0,"sma_60":23384.67,"sma_120":23478.33},{"date":"2026-03-25","open":19050,"high":19480,"low":18760,"close":19200,"volume":70036,"rsi_14":50.69,"sma_20":19454.0,"sma_60":23200.5,"sma_120":23435.83},{"date":"2026-03-26","open":19170,"high":19370,"low":18550,"close":18580,"volume":79257,"rsi_14":46.6,"sma_20":19353.0,"sma_60":23030.17,"sma_120":23389.0},{"date":"2026-03-27","open":18370,"high":19170,"low":18130,"close":19090,"volume":106492,"rsi_14":56.91,"sma_20":19305.0,"sma_60":22883.33,"sma_120":23351.0},{"date":"2026-03-30","open":18530,"high":18600,"low":18090,"close":18470,"volume":62156,"rsi_14":42.82,"sma_20":19191.0,"sma_60":22741.17,"sma_120":23316.17},{"date":"2026-03-31","open":18390,"high":18430,"low":17180,"close":17200,"volume":252712,"rsi_14":33.38,"sma_20":19101.0,"sma_60":22572.83,"sma_120":23275.75},{"date":"2026-04-01","open":17540,"high":18150,"low":17540,"close":18090,"volume":120806,"rsi_14":40.41,"sma_20":19136.0,"sma_60":22416.83,"sma_120":23251.5},{"date":"2026-04-02","open":18120,"high":18670,"low":16770,"close":17030,"volume":212412,"rsi_14":32.76,"sma_20":19033.0,"sma_60":22207.33,"sma_120":23208.83},{"date":"2026-04-03","open":17550,"high":17610,"low":16520,"close":16860,"volume":158117,"rsi_14":34.3,"sma_20":18918.0,"sma_60":21955.0,"sma_120":23181.0},{"date":"2026-04-06","open":16920,"high":17300,"low":16440,"close":16710,"volume":64408,"rsi_14":29.95,"sma_20":18853.5,"sma_60":21731.0,"sma_120":23147.33},{"date":"2026-04-07","open":16810,"high":17170,"low":15990,"close":16990,"volume":81854,"rsi_14":32.17,"sma_20":18729.0,"sma_60":21487.5,"sma_120":23121.0},{"date":"2026-04-08","open":17400,"high":17490,"low":16870,"close":17200,"volume":97937,"rsi_14":37.18,"sma_20":18597.0,"sma_60":21295.0,"sma_120":23098.5},{"date":"2026-04-09","open":17230,"high":17350,"low":16600,"close":16760,"volume":76369,"rsi_14":32.0,"sma_20":18446.5,"sma_60":21099.33,"sma_120":23071.83},{"date":"2026-04-10","open":16950,"high":17000,"low":16610,"close":16960,"volume":69379,"rsi_14":39.61,"sma_20":18282.0,"sma_60":20936.17,"sma_120":23042.75},{"date":"2026-04-13","open":16670,"high":17530,"low":16550,"close":17080,"volume":109151,"rsi_14":35.28,"sma_20":18153.0,"sma_60":20755.0,"sma_120":23019.42},{"date":"2026-04-14","open":17240,"high":17410,"low":16870,"close":17010,"volume":81254,"rsi_14":33.43,"sma_20":17996.0,"sma_60":20604.33,"sma_120":23001.75},{"date":"2026-04-15","open":17180,"high":17770,"low":16970,"close":17660,"volume":96706,"rsi_14":43.07,"sma_20":17871.5,"sma_60":20461.17,"sma_120":22989.42},{"date":"2026-04-16","open":18070,"high":18170,"low":17570,"close":17730,"volume":63907,"rsi_14":39.03,"sma_20":17792.5,"sma_60":20320.0,"sma_120":22979.33},{"date":"2026-04-17","open":17730,"high":17800,"low":17390,"close":17750,"volume":65392,"rsi_14":43.57,"sma_20":17693.5,"sma_60":20215.83,"sma_120":22968.92},{"date":"2026-04-20","open":17650,"high":18700,"low":17450,"close":18510,"volume":90435,"rsi_14":62.87,"sma_20":17696.5,"sma_60":20144.33,"sma_120":22964.5},{"date":"2026-04-21","open":18450,"high":18490,"low":17880,"close":17950,"volume":102206,"rsi_14":48.53,"sma_20":17641.5,"sma_60":20071.0,"sma_120":22955.67},{"date":"2026-04-22","open":17960,"high":17960,"low":17590,"close":17740,"volume":73969,"rsi_14":59.08,"sma_20":17568.5,"sma_60":19982.5,"sma_120":22936.0},{"date":"2026-04-23","open":17780,"high":17850,"low":17330,"close":17670,"volume":86845,"rsi_14":60.63,"sma_20":17523.0,"sma_60":19880.33,"sma_120":22913.25},{"date":"2026-04-24","open":17650,"high":18600,"low":17500,"close":18100,"volume":73723,"rsi_14":66.99,"sma_20":17473.5,"sma_60":19783.67,"sma_120":22896.17},{"date":"2026-04-27","open":18670,"high":19090,"low":18210,"close":18650,"volume":122416,"rsi_14":69.04,"sma_20":17482.5,"sma_60":19666.17,"sma_120":22887.67},{"date":"2026-04-28","open":18460,"high":18640,"low":17750,"close":17750,"volume":101162,"rsi_14":55.45,"sma_20":17510.0,"sma_60":19551.17,"sma_120":22860.17},{"date":"2026-04-29","open":17800,"high":17990,"low":17600,"close":17700,"volume":56855,"rsi_14":60.09,"sma_20":17490.5,"sma_60":19458.67,"sma_120":22825.17},{"date":"2026-04-30","open":17700,"high":17820,"low":17100,"close":17150,"volume":95808,"rsi_14":51.45,"sma_20":17597.5,"sma_60":17640.33,"sma_120":18618.0},{"date":"2026-05-04","open":17410,"high":17470,"low":16500,"close":16640,"volume":127111,"rsi_14":45.93,"sma_20":17485.5,"sma_60":19252.67,"sma_120":22664.25},{"date":"2026-05-06","open":16790,"high":16800,"low":16080,"close":16150,"volume":128198,"rsi_14":42.61,"sma_20":17457.5,"sma_60":19130.17,"sma_120":22598.0},{"date":"2026-05-07","open":16150,"high":16170,"low":15400,"close":15910,"volume":99233,"rsi_14":33.83,"sma_20":17403.5,"sma_60":18988.67,"sma_120":22535.17},{"date":"2026-05-08","open":15810,"high":16200,"low":15400,"close":15660,"volume":85560,"rsi_14":31.48,"sma_20":17326.5,"sma_60":18860.5,"sma_120":22480.67},{"date":"2026-05-11","open":15630,"high":15800,"low":14850,"close":15000,"volume":198159,"rsi_14":27.93,"sma_20":17238.5,"sma_60":18736.33,"sma_120":22415.25},{"date":"2026-05-12","open":14960,"high":15780,"low":14830,"close":15140,"volume":153952,"rsi_14":19.96,"sma_20":17147.5,"sma_60":18603.67,"sma_120":22338.92},{"date":"2026-05-13","open":15600,"high":15650,"low":14360,"close":14750,"volume":120236,"rsi_14":20.59,"sma_20":17031.0,"sma_60":18482.83,"sma_120":22259.33},{"date":"2026-05-14","open":14750,"high":14980,"low":14200,"close":14560,"volume":124153,"rsi_14":20.66,"sma_20":16908.5,"sma_60":18355.5,"sma_120":22178.17},{"date":"2026-05-15","open":14580,"high":14740,"low":13960,"close":14300,"volume":138024,"rsi_14":19.96,"sma_20":16740.5,"sma_60":18230.5,"sma_120":22094.83},{"date":"2026-05-18","open":13990,"high":14250,"low":13370,"close":14010,"volume":155996,"rsi_14":12.61,"sma_20":16554.5,"sma_60":18092.33,"sma_120":22012.42},{"date":"2026-05-19","open":14010,"high":14710,"low":13680,"close":14120,"volume":135150,"rsi_14":4.97,"sma_20":16373.0,"sma_60":17961.0,"sma_120":21921.75},{"date":"2026-05-20","open":14010,"high":14100,"low":13360,"close":13530,"volume":122910,"rsi_14":5.3,"sma_20":16124.0,"sma_60":17836.5,"sma_120":21820.33},{"date":"2026-05-21","open":13790,"high":14270,"low":13400,"close":13600,"volume":155475,"rsi_14":6.75,"sma_20":15906.5,"sma_60":17699.0,"sma_120":21715.33},{"date":"2026-05-22","open":13650,"high":14420,"low":13650,"close":14120,"volume":162627,"rsi_14":17.83,"sma_20":15725.5,"sma_60":17582.67,"sma_120":21628.42},{"date":"2026-05-26","open":14940,"high":14980,"low":13700,"close":13800,"volume":150750,"rsi_14":18.58,"sma_20":15532.0,"sma_60":17469.33,"sma_120":21543.42},{"date":"2026-05-27","open":14190,"high":14500,"low":13600,"close":14160,"volume":116168,"rsi_14":27.33,"sma_20":15335.0,"sma_60":17371.17,"sma_120":21451.42},{"date":"2026-05-28","open":14240,"high":14440,"low":13150,"close":13690,"volume":135108,"rsi_14":25.97,"sma_20":15087.0,"sma_60":17253.5,"sma_120":21353.42},{"date":"2026-05-29","open":13740,"high":13900,"low":12980,"close":13260,"volume":120162,"rsi_14":25.0,"sma_20":14862.5,"sma_60":17157.83,"sma_120":21251.42},{"date":"2026-06-01","open":12820,"high":12980,"low":12280,"close":12600,"volume":166199,"rsi_14":25.0,"sma_20":14607.5,"sma_60":17078.0,"sma_120":21131.83},{"date":"2026-06-02","open":12240,"high":12430,"low":12000,"close":12290,"volume":134379,"rsi_14":21.33,"sma_20":14364.5,"sma_60":16964.67,"sma_120":21021.33},{"date":"2026-06-04","open":12260,"high":12400,"low":11910,"close":12280,"volume":97081,"rsi_14":23.09,"sma_20":14146.5,"sma_60":16850.0,"sma_120":20896.58},{"date":"2026-06-05","open":12340,"high":12500,"low":11750,"close":12150,"volume":73495,"rsi_14":23.4,"sma_20":13946.5,"sma_60":16752.5,"sma_120":20767.0},{"date":"2026-06-08","open":11490,"high":11950,"low":11000,"close":11120,"volume":94972,"rsi_14":20.0,"sma_20":13707.0,"sma_60":16613.17,"sma_120":20628.83},{"date":"2026-06-09","open":11520,"high":11900,"low":11130,"close":11800,"volume":79531,"rsi_14":30.58,"sma_20":13514.0,"sma_60":16479.17,"sma_120":20505.5},{"date":"2026-06-10","open":12150,"high":12490,"low":11630,"close":12090,"volume":103851,"rsi_14":32.71,"sma_20":13368.5,"sma_60":16351.17,"sma_120":20374.58},{"date":"2026-06-11","open":11850,"high":12470,"low":11700,"close":12270,"volume":109194,"rsi_14":38.46,"sma_20":13225.0,"sma_60":16218.17,"sma_120":20242.67},{"date":"2026-06-12","open":12560,"high":12990,"low":12370,"close":12600,"volume":76769,"rsi_14":41.26,"sma_20":13117.5,"sma_60":16100.5,"sma_120":20116.83},{"date":"2026-06-15","open":13000,"high":13000,"low":11800,"close":12720,"volume":70328,"rsi_14":36.84,"sma_20":13025.5,"sma_60":15976.67,"sma_120":19987.0},{"date":"2026-06-16","open":12860,"high":13000,"low":12490,"close":12890,"volume":51766,"rsi_14":41.2,"sma_20":12955.0,"sma_60":15855.67,"sma_120":19866.08},{"date":"2026-06-17","open":12890,"high":13410,"low":12500,"close":13070,"volume":91898,"rsi_14":65.44,"sma_20":12608.5,"sma_60":15139.0,"sma_120":19011.17},{"date":"2026-06-18","open":13080,"high":13080,"low":12430,"close":12480,"volume":64688,"rsi_14":38.16,"sma_20":12826.0,"sma_60":15630.83,"sma_120":19646.08},{"date":"2026-06-19","open":12500,"high":12570,"low":11590,"close":12030,"volume":89202,"rsi_14":38.01,"sma_20":12751.0,"sma_60":15523.83,"sma_120":19533.42},{"date":"2026-06-22","open":11900,"high":12040,"low":11590,"close":11870,"volume":78081,"rsi_14":42.12,"sma_20":12664.5,"sma_60":15404.17,"sma_120":19394.42},{"date":"2026-06-23","open":11850,"high":11870,"low":11280,"close":11290,"volume":102839,"rsi_14":39.8,"sma_20":12523.0,"sma_60":15272.33,"sma_120":19236.42},{"date":"2026-06-24","open":11290,"high":11540,"low":10930,"close":11360,"volume":76458,"rsi_14":40.73,"sma_20":12401.0,"sma_60":15152.0,"sma_120":19091.08},{"date":"2026-06-25","open":11240,"high":11550,"low":10700,"close":10770,"volume":112692,"rsi_14":37.27,"sma_20":12231.5,"sma_60":15013.33,"sma_120":18948.33},{"date":"2026-06-26","open":10710,"high":11080,"low":10010,"close":10280,"volume":131235,"rsi_14":41.39,"sma_20":12061.0,"sma_60":14876.83,"sma_120":18809.0},{"date":"2026-06-29","open":10280,"high":11470,"low":10280,"close":11430,"volume":83549,"rsi_14":46.54,"sma_20":11969.5,"sma_60":14780.67,"sma_120":18676.75},{"date":"2026-06-30","open":11430,"high":11580,"low":10940,"close":11080,"volume":64970,"rsi_14":40.67,"sma_20":11893.5,"sma_60":14663.83,"sma_120":18540.33},{"date":"2026-07-01","open":11080,"high":11680,"low":10980,"close":11640,"volume":86969,"rsi_14":44.56,"sma_20":11861.0,"sma_60":14574.0,"sma_120":18390.67},{"date":"2026-07-02","open":11890,"high":11890,"low":11040,"close":11170,"volume":62349,"rsi_14":37.94,"sma_20":11805.5,"sma_60":14479.17,"sma_120":18217.08},{"date":"2026-07-03","open":11250,"high":12360,"low":10910,"close":12260,"volume":101700,"rsi_14":46.67,"sma_20":11811.0,"sma_60":14405.0,"sma_120":18068.0},{"date":"2026-07-06","open":12390,"high":12390,"low":11200,"close":11290,"volume":102083,"rsi_14":39.61,"sma_20":11819.5,"sma_60":14310.0,"sma_120":17898.75},{"date":"2026-07-07","open":11380,"high":11870,"low":10950,"close":11130,"volume":64799,"rsi_14":37.37,"sma_20":11786.0,"sma_60":14208.83,"sma_120":17751.92},{"date":"2026-07-08","open":11130,"high":11510,"low":10540,"close":10870,"volume":76170,"rsi_14":39.05,"sma_20":11725.0,"sma_60":14110.67,"sma_120":17605.0},{"date":"2026-07-09","open":10950,"high":11260,"low":10530,"close":10610,"volume":65854,"rsi_14":40.08,"sma_20":11642.0,"sma_60":14004.83,"sma_120":17470.5},{"date":"2026-07-10","open":10690,"high":11330,"low":10660,"close":11100,"volume":68496,"rsi_14":44.86,"sma_20":11567.0,"sma_60":13905.17,"sma_120":17330.08},{"date":"2026-07-13","open":11120,"high":11610,"low":10850,"close":11000,"volume":61976,"rsi_14":47.93,"sma_20":11481.0,"sma_60":13805.0,"sma_120":17204.67},{"date":"2026-07-14","open":10810,"high":13200,"low":10810,"close":12030,"volume":338599,"rsi_14":54.2,"sma_20":11438.0,"sma_60":13711.17,"sma_120":17086.17},{"date":"2026-07-15","open":12210,"high":12970,"low":11890,"close":12200,"volume":169420,"rsi_14":59.47,"sma_20":11394.5,"sma_60":13619.0,"sma_120":16969.5},{"date":"2026-07-16","open":11920,"high":12500,"low":11650,"close":11810,"volume":76251,"rsi_14":60.27,"sma_20":11361.0,"sma_60":13520.0,"sma_120":16867.92},{"date":"2026-07-20","open":11820,"high":13000,"low":11700,"close":11960,"volume":140405,"rsi_14":54.11,"sma_20":11357.5,"sma_60":13410.83,"sma_120":16777.58},{"date":"2026-07-21","open":12200,"high":12610,"low":11360,"close":11790,"volume":189671,"rsi_14":55.66,"sma_20":11353.5,"sma_60":13308.17,"sma_120":16689.58},{"date":"2026-07-22","open":11930,"high":12090,"low":11350,"close":11350,"volume":99749,"rsi_14":47.64,"sma_20":11356.5,"sma_60":13201.67,"sma_120":16592.08},{"date":"2026-07-23","open":11330,"high":12320,"low":11330,"close":12290,"volume":95548,"rsi_14":58.46,"sma_20":11403.0,"sma_60":13112.0,"sma_120":16496.17},{"date":"2026-07-24","open":12120,"high":12460,"low":11870,"close":11870,"volume":43997,"rsi_14":46.72,"sma_20":11458.0,"sma_60":13008.17,"sma_120":16395.92},{"date":"2026-07-27","open":12160,"high":12420,"low":11870,"close":12150,"volume":74194,"rsi_14":58.17,"sma_20":11551.5,"sma_60":12899.83,"sma_120":16283.0},{"date":"2026-07-28","open":12140,"high":12140,"low":11010,"close":11250,"volume":76740,"rsi_14":51.0,"sma_20":11542.5,"sma_60":12791.5,"sma_120":16171.33},{"date":"2026-07-29","open":11080,"high":11390,"low":10020,"close":10460,"volume":161852,"rsi_14":46.86,"sma_20":11511.5,"sma_60":12670.83,"sma_120":16064.75},{"date":"2026-07-30","open":10280,"high":10930,"low":10280,"close":10330,"volume":99227,"rsi_14":47.81,"sma_20":11446.0,"sma_60":12557.17,"sma_120":15952.08},{"date":"2026-07-31","open":10380,"high":11340,"low":10380,"close":11340,"volume":79055,"rsi_14":51.73,"sma_20":11454.5,"sma_60":12468.83,"sma_120":15860.75},{"date":"2026-08-03","open":11180,"high":11790,"low":10950,"close":11730,"volume":121683,"rsi_14":55.06,"sma_20":11428.0,"sma_60":12395.17,"sma_120":15762.67},{"date":"2026-08-04","open":11930,"high":13260,"low":11930,"close":12780,"volume":155742,"rsi_14":55.19,"sma_20":11502.5,"sma_60":12343.0,"sma_120":15665.83},{"date":"2026-08-05","open":12810,"high":13480,"low":12690,"close":13190,"volume":64414,"rsi_14":56.63,"sma_20":11605.5,"sma_60":12301.83,"sma_120":15581.17},{"date":"2026-08-06","open":13310,"high":13350,"low":12710,"close":13020,"volume":62353,"rsi_14":58.34,"sma_20":11713.0,"sma_60":12268.83,"sma_120":15502.58},{"date":"2026-08-07","open":13010,"high":13120,"low":12410,"close":12700,"volume":47391,"rsi_14":54.99,"sma_20":11817.5,"sma_60":12228.17,"sma_120":15415.92},{"date":"2026-08-10","open":12810,"high":13480,"low":12810,"close":13430,"volume":58978,"rsi_14":60.28,"sma_20":11934.0,"sma_60":12206.17,"sma_120":15344.5},{"date":"2026-08-11","open":13330,"high":15000,"low":13250,"close":14860,"volume":283146,"rsi_14":69.57,"sma_20":12127.0,"sma_60":12211.17,"sma_120":15283.33},{"date":"2026-08-12","open":14800,"high":14840,"low":13640,"close":13870,"volume":140837,"rsi_14":58.76,"sma_20":12219.0,"sma_60":12204.0,"sma_120":15217.25},{"date":"2026-08-13","open":14090,"high":14090,"low":13150,"close":13400,"volume":86134,"rsi_14":58.43,"sma_20":12279.0,"sma_60":12193.83,"sma_120":15143.08},{"date":"2026-08-14","open":13670,"high":13880,"low":13070,"close":13300,"volume":54950,"rsi_14":56.47,"sma_20":12353.5,"sma_60":12180.17,"sma_120":15070.58},{"date":"2026-08-18","open":13300,"high":13300,"low":12060,"close":12070,"volume":117208,"rsi_14":54.45,"sma_20":12359.0,"sma_60":12155.83,"sma_120":14996.17},{"date":"2026-08-19","open":12170,"high":12350,"low":11570,"close":11800,"volume":144960,"rsi_14":57.7,"sma_20":12359.5,"sma_60":12125.83,"sma_120":14912.42},{"date":"2026-08-20","open":12400,"high":12850,"low":12070,"close":12460,"volume":62525,"rsi_14":61.54,"sma_20":12415.0,"sma_60":12098.17,"sma_120":14840.42},{"date":"2026-08-21","open":12320,"high":12320,"low":11710,"close":12080,"volume":53482,"rsi_14":54.3,"sma_20":12404.5,"sma_60":12069.5,"sma_120":14769.42},{"date":"2026-08-24","open":12090,"high":12410,"low":12030,"close":12230,"volume":42008,"rsi_14":52.99,"sma_20":12422.5,"sma_60":12037.33,"sma_120":14704.25},{"date":"2026-08-25","open":12250,"high":12250,"low":11560,"close":11850,"volume":47717,"rsi_14":43.95,"sma_20":12407.5,"sma_60":12006.67,"sma_120":14630.08},{"date":"2026-08-26","open":12000,"high":12190,"low":11760,"close":12000,"volume":37059,"rsi_14":41.99,"sma_20":12445.0,"sma_60":11985.67,"sma_120":14571.75},{"date":"2026-08-27","open":12000,"high":12130,"low":11750,"close":11760,"volume":31151,"rsi_14":41.6,"sma_20":12510.0,"sma_60":11971.67,"sma_120":14524.83},{"date":"2026-08-28","open":11890,"high":11890,"low":11350,"close":11750,"volume":69608,"rsi_14":43.39,"sma_20":12581.0,"sma_60":11962.67,"sma_120":14463.67},{"date":"2026-08-31","open":11710,"high":11710,"low":10640,"close":11290,"volume":177970,"rsi_14":34.54,"sma_20":12578.5,"sma_60":11946.17,"sma_120":14398.08},{"date":"2026-09-01","open":11440,"high":11440,"low":10970,"close":11180,"volume":119697,"rsi_14":17.14,"sma_20":12551.0,"sma_60":11930.0,"sma_120":14341.25},{"date":"2026-09-02","open":11130,"high":11130,"low":10340,"close":10630,"volume":375186,"rsi_14":18.6,"sma_20":12443.5,"sma_60":11921.83,"sma_120":14267.5},{"date":"2026-09-03","open":10620,"high":10920,"low":10390,"close":10510,"volume":77719,"rsi_14":19.96,"sma_20":12309.5,"sma_60":11900.33,"sma_120":14189.75},{"date":"2026-09-04","open":10480,"high":10710,"low":10400,"close":10660,"volume":64146,"rsi_14":22.84,"sma_20":12191.5,"sma_60":11876.5,"sma_120":14113.83},{"date":"2026-09-07","open":10680,"high":10850,"low":10520,"close":10550,"volume":58464,"rsi_14":29.68,"sma_20":12084.0,"sma_60":11847.83,"sma_120":14033.0},{"date":"2026-09-08","open":10650,"high":10700,"low":10400,"close":10430,"volume":42556,"rsi_14":30.92,"sma_20":11934.0,"sma_60":11811.67,"sma_120":13956.08},{"date":"2026-09-09","open":10480,"high":10570,"low":10380,"close":10530,"volume":40619,"rsi_14":18.15,"sma_20":11717.5,"sma_60":11775.17,"sma_120":13875.92},{"date":"2026-09-10","open":10420,"high":10510,"low":10080,"close":10340,"volume":62401,"rsi_14":19.37,"sma_20":11541.0,"sma_60":11732.67,"sma_120":13794.17},{"date":"2026-09-11","open":10320,"high":10320,"low":10150,"close":10250,"volume":33177,"rsi_14":14.39,"sma_20":11383.5,"sma_60":11685.67,"sma_120":13718.67},{"date":"2026-09-14","open":10250,"high":10490,"low":9970,"close":10030,"volume":51334,"rsi_14":15.27,"sma_20":11220.0,"sma_60":11644.83,"sma_120":13637.83},{"date":"2026-09-15","open":10030,"high":10390,"low":10000,"close":10080,"volume":43704,"rsi_14":11.9,"sma_20":11120.5,"sma_60":11612.33,"sma_120":13568.08},{"date":"2026-09-16","open":10050,"high":10190,"low":9930,"close":10050,"volume":49774,"rsi_14":12.99,"sma_20":11033.0,"sma_60":11582.0,"sma_120":13493.08},{"date":"2026-09-17","open":10080,"high":10290,"low":9980,"close":10170,"volume":39142,"rsi_14":17.36,"sma_20":10918.5,"sma_60":11563.33,"sma_120":13417.83},{"date":"2026-09-18","open":10200,"high":12610,"low":10100,"close":11600,"volume":545932,"rsi_14":54.57,"sma_20":10894.5,"sma_60":11567.33,"sma_120":13359.67},{"date":"2026-09-21","open":12180,"high":12230,"low":11240,"close":11260,"volume":250104,"rsi_14":51.1,"sma_20":10846.0,"sma_60":11575.5,"sma_120":13294.42},{"date":"2026-09-22","open":11190,"high":11270,"low":10700,"close":10830,"volume":159534,"rsi_14":52.86,"sma_20":10795.0,"sma_60":11584.67,"sma_120":13230.75},{"date":"2026-09-23","open":10990,"high":11120,"low":10730,"close":11000,"volume":55564,"rsi_14":56.9,"sma_20":10745.0,"sma_60":11577.5,"sma_120":13179.08},{"date":"2026-09-28","open":11300,"high":11620,"low":11150,"close":11320,"volume":92935,"rsi_14":58.87,"sma_20":10723.0,"sma_60":11581.5,"sma_120":13122.67},{"date":"2026-09-29","open":11160,"high":11280,"low":10770,"close":10910,"volume":57477,"rsi_14":54.48,"sma_20":10681.0,"sma_60":11569.33,"sma_120":13071.67},{"date":"2026-09-30","open":10910,"high":12400,"low":10830,"close":12110,"volume":178175,"rsi_14":66.47,"sma_20":10722.0,"sma_60":11585.0,"sma_120":13032.08},{"date":"2026-10-01","open":12080,"high":12790,"low":11900,"close":12600,"volume":112486,"rsi_14":68.85,"sma_20":10793.0,"sma_60":11590.67,"sma_120":12997.83},{"date":"2026-10-02","open":12560,"high":12740,"low":12060,"close":12180,"volume":53731,"rsi_14":66.08,"sma_20":10870.5,"sma_60":11605.5,"sma_120":12957.75},{"date":"2026-10-06","open":12340,"high":12680,"low":12020,"close":12250,"volume":66484,"rsi_14":67.54,"sma_20":10957.5,"sma_60":11624.17,"sma_120":12916.5},{"date":"2026-10-07","open":12100,"high":12350,"low":11790,"close":11800,"volume":66124,"rsi_14":64.92,"sma_20":11014.5,"sma_60":11639.67,"sma_120":12875.17},{"date":"2026-10-08","open":11610,"high":11980,"low":10950,"close":11150,"volume":98955,"rsi_14":58.19,"sma_20":11044.5,"sma_60":11648.67,"sma_120":12826.75},{"date":"2026-10-12","open":11270,"high":11280,"low":10290,"close":10580,"volume":345754,"rsi_14":53.75,"sma_20":11052.0,"sma_60":11640.0,"sma_120":12772.58},{"date":"2026-10-13","open":10400,"high":10550,"low":9890,"close":10120,"volume":146319,"rsi_14":49.66,"sma_20":11031.5,"sma_60":11625.33,"sma_120":12715.17},{"date":"2026-10-14","open":10240,"high":10290,"low":9840,"close":10020,"volume":180655,"rsi_14":37.01,"sma_20":11015.5,"sma_60":11591.83,"sma_120":12651.5},{"date":"2026-10-15","open":9700,"high":9800,"low":8790,"close":8910,"volume":207844,"rsi_14":32.85,"sma_20":10948.5,"sma_60":11537.0,"sma_120":12578.0},{"date":"2026-10-16","open":9190,"high":9630,"low":8860,"close":9420,"volume":108091,"rsi_14":39.83,"sma_20":10918.0,"sma_60":11497.17,"sma_120":12508.58},{"date":"2026-10-19","open":9240,"high":10480,"low":9190,"close":9820,"volume":54685,"rsi_14":41.76,"sma_20":10905.0,"sma_60":11461.5,"sma_120":12436.17},{"date":"2026-10-20","open":9610,"high":9910,"low":9230,"close":9530,"volume":68803,"rsi_14":37.45,"sma_20":10879.0,"sma_60":11423.83,"sma_120":12366.0},{"date":"2026-10-21","open":9820,"high":10020,"low":9440,"close":9780,"volume":51441,"rsi_14":41.89,"sma_20":10859.5,"sma_60":11397.67,"sma_120":12299.67},{"date":"2026-10-22","open":9760,"high":10470,"low":9150,"close":9230,"volume":61831,"rsi_14":27.22,"sma_20":10741.0,"sma_60":11346.67,"sma_120":12229.33},{"date":"2026-10-23","open":8934,"high":9300,"low":8636,"close":9300,"volume":31460}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.61,"ttm_eps":null,"close":24300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.59,"ttm_eps":null,"close":15200.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.52,"ttm_eps":null,"close":20450.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.72,"ttm_eps":null,"close":15220.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.8,"ttm_eps":null,"close":12300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.73,"ttm_eps":null,"close":22150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":10.88,"ttm_eps":null,"close":27450.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.37,"ttm_eps":null,"close":17200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.15,"ttm_eps":null,"close":11080.0}],"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":"지노믹트리","phase":"above-fold","symbol_resolved":true}