{"status":"ok","report":{"price_analysis":{"current":3900.0,"change_1d":-1.8,"change_7d":-3.6,"change_30d":0.0,"high_30d":4300.0,"low_30d":3520.0,"position_in_range":49.0,"support":3598.0,"resistance":4222.0},"summary":"미디어젠(279600)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 182.89억. 현재가 3,900원, 전일 대비 -1.8%, 30일 +0.0%. ROE -18.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 31.00, 기관 순매도 137.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -18.2%로 적자 상태입니다. 시가총액 182.89억. 매출 159.94억, 영업이익 -43.82억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.56,"roe":-18.23,"eps":-455.0,"revenue":15994074190.0,"operating_income":-4381691676.0,"net_income":-5025659024.0,"market_cap":18288972000,"profit_margin":-31.42,"roa":-5.49,"operating_margin":-27.4,"gross_margin":-13.55,"debt_ratio":2.3199693847816323,"total_assets":38827582124.0,"total_equity":11695162703.0,"total_debt":27132419421.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.7로 중립 구간입니다. MACD(21.30)가 시그널선(32.09)을 하회합니다(데드크로스). SMA20 3971, SMA60 3880 — 혼조세입니다. 볼린저밴드 3773~4168 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.73869346733668,"macd":21.296998148838156,"macd_signal":32.091459725877186,"sma_20":3970.75,"sma_60":3879.5,"bb_upper":4168.215819827128,"bb_lower":3773.2841801728714,"atr_14":221.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 31.00, 기관 순매수 -137.00. 30일 누적: 외국인 -2847.00, 기관 463.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":31.0,"institutional_flow":-137.0,"data":[{"date":"2026-10-23","foreign_net":-127.0,"institution_net":-111.0,"retail_net":238.0},{"date":"2026-10-22","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-10-21","foreign_net":77.0,"institution_net":-26.0,"retail_net":-51.0},{"date":"2026-10-20","foreign_net":-612.0,"institution_net":0.0,"retail_net":612.0},{"date":"2026-10-19","foreign_net":753.0,"institution_net":0.0,"retail_net":-753.0},{"date":"2026-10-16","foreign_net":-1925.0,"institution_net":0.0,"retail_net":1925.0},{"date":"2026-10-15","foreign_net":-23.0,"institution_net":480.0,"retail_net":-457.0},{"date":"2026-10-14","foreign_net":-1549.0,"institution_net":120.0,"retail_net":1429.0},{"date":"2026-10-13","foreign_net":3663.0,"institution_net":0.0,"retail_net":-3663.0},{"date":"2026-10-12","foreign_net":-253.0,"institution_net":0.0,"retail_net":253.0},{"date":"2026-10-08","foreign_net":434.0,"institution_net":0.0,"retail_net":-434.0},{"date":"2026-10-07","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-10-06","foreign_net":-129.0,"institution_net":0.0,"retail_net":129.0},{"date":"2026-10-02","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-10-01","foreign_net":-119.0,"institution_net":0.0,"retail_net":119.0},{"date":"2026-09-30","foreign_net":-827.0,"institution_net":0.0,"retail_net":827.0},{"date":"2026-09-29","foreign_net":-403.0,"institution_net":0.0,"retail_net":403.0},{"date":"2026-09-28","foreign_net":-711.0,"institution_net":0.0,"retail_net":711.0},{"date":"2026-09-23","foreign_net":1040.0,"institution_net":0.0,"retail_net":-1040.0},{"date":"2026-09-22","foreign_net":-3222.0,"institution_net":0.0,"retail_net":3222.0},{"date":"2026-09-21","foreign_net":1798.0,"institution_net":0.0,"retail_net":-1798.0},{"date":"2026-09-18","foreign_net":358.0,"institution_net":0.0,"retail_net":-358.0},{"date":"2026-09-17","foreign_net":-314.0,"institution_net":0.0,"retail_net":314.0},{"date":"2026-09-16","foreign_net":-38.0,"institution_net":0.0,"retail_net":38.0},{"date":"2026-09-15","foreign_net":207.0,"institution_net":0.0,"retail_net":-207.0},{"date":"2026-09-14","foreign_net":-304.0,"institution_net":0.0,"retail_net":304.0},{"date":"2026-09-11","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":428.0,"institution_net":0.0,"retail_net":-428.0},{"date":"2026-09-08","foreign_net":-948.0,"institution_net":0.0,"retail_net":948.0}],"periods":{"d1":{"foreign_net":-127.0,"institution_net":-111.0,"retail_net":238.0},"d3":{"foreign_net":-110.0,"institution_net":-137.0,"retail_net":247.0},"d7":{"foreign_net":-1917.0,"institution_net":343.0,"retail_net":1574.0},"d14":{"foreign_net":210.0,"institution_net":463.0,"retail_net":-673.0},"d30":{"foreign_net":-2847.0,"institution_net":463.0,"retail_net":2384.0}}},"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 -455, PBR 1.56x) — 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 -455원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 -16.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.9,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.5,"unit":"%","percentile":42,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -18.2%","metrics":[{"name":"ROE","value":-18.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-27.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-31.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.7,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.5x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":0.49,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.27,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-27.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -455, PBR 1.56x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -16.9%"},"profitability":{"grade":"C","reason":"ROE -18.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-18.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-13.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-27.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-31.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.56,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":11.68,"pbr_5y_low":2.09,"pbr_5y_avg":5.72,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.7,"history":[{"quarter":"2024-Q2","per":null,"pbr":11.68},{"quarter":"2024-Q3","per":null,"pbr":11.51},{"quarter":"2024-Q4","per":null,"pbr":4.5},{"quarter":"2025-Q1","per":null,"pbr":4.7},{"quarter":"2025-Q2","per":null,"pbr":5.64},{"quarter":"2025-Q3","per":null,"pbr":4.82},{"quarter":"2025-Q4","per":null,"pbr":3.22},{"quarter":"2026-Q1","per":null,"pbr":3.28},{"quarter":"2026-Q2","per":null,"pbr":2.09},{"quarter":"현재","per":null,"pbr":1.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SOFTWARE - APPLICATION"},"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":"1.6배"},{"label":"ROE","value":"-18.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:16:55.088734+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.18230044524759786,"dividend_yield":null,"eps":-455.0,"revenue":2794331348.0,"operating_income":-2061346364.0,"net_income":-2132033368.0,"market_cap":null,"profit_margin":-0.7629851662101456,"operating_margin":-0.7376885942590083,"roa":-0.0549102790174038,"gross_margin":-0.1354510045027058,"total_equity":11695162703.0,"total_assets":38827582124.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.73,"roe":-0.1488327017165516,"dividend_yield":null,"eps":-437.21,"revenue":3364324842.0,"operating_income":-1953908014.0,"net_income":-2048254221.0,"market_cap":27300000000.0,"profit_margin":-0.6088158299786439,"operating_margin":-0.5807726975729415,"roa":-0.0512711230225999,"gross_margin":-0.02170445912012203,"total_equity":13762124838.0,"total_assets":39949470584.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0030605317096378732,"dividend_yield":null,"eps":10.29,"revenue":7750815868.0,"operating_income":368923108.0,"net_income":48222976.0,"market_cap":null,"profit_margin":0.006221664508776845,"operating_margin":0.04759797088241188,"roa":0.0012073388599136124,"gross_margin":0.18705181179515024,"total_equity":15756404630.0,"total_assets":39941542181.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0582579104475349,"dividend_yield":null,"eps":-190.74,"revenue":2084602132.0,"operating_income":-735360406.0,"net_income":-893594411.0,"market_cap":null,"profit_margin":-0.42866425073770387,"operating_margin":-0.35275815692200396,"roa":-0.02310922097247491,"gross_margin":0.5654009088387519,"total_equity":15338593577.0,"total_assets":38668305265.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06935200956965765,"dividend_yield":null,"eps":-239.25,"revenue":4858130963.0,"operating_income":-1146166922.0,"net_income":-1120834488.0,"market_cap":null,"profit_margin":-0.23071310685866334,"operating_margin":-0.2359275471841577,"roa":-0.028476626743910372,"gross_margin":0.15663498695187397,"total_equity":16161528627.0,"total_assets":39359805432.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04335169318032185,"dividend_yield":null,"eps":-159.84,"revenue":8087763591.0,"operating_income":-719267322.0,"net_income":-748820155.0,"market_cap":null,"profit_margin":-0.09258680061238204,"operating_margin":-0.08893278270403392,"roa":-0.019525384640363134,"gross_margin":0.11979299655570261,"total_equity":17273146677.0,"total_assets":38351109020.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.029174106239416034,"dividend_yield":null,"eps":-112.23,"revenue":3231400710.0,"operating_income":-987609203.0,"net_income":-525774775.0,"market_cap":null,"profit_margin":-0.1627080087507934,"operating_margin":-0.3056288252780634,"roa":-0.013815681395818298,"gross_margin":0.24930032307878028,"total_equity":18021966832.0,"total_assets":38056376659.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.15197344837769214,"dividend_yield":null,"eps":-229.15,"revenue":3261518022.0,"operating_income":-1021670586.0,"net_income":-1073509417.0,"market_cap":null,"profit_margin":-0.3291441009244253,"operating_margin":-0.3132500201159397,"roa":-0.04671596634589931,"gross_margin":0.16630617594054797,"total_equity":7063795870.0,"total_assets":22979497182.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.12138665530688968,"dividend_yield":null,"eps":-210.84,"revenue":3196777863.0,"operating_income":-1058515530.0,"net_income":-987760272.0,"market_cap":null,"profit_margin":-0.30898620871737437,"operating_margin":-0.3311195132609688,"roa":-0.04285079563777461,"gross_margin":0.17014758494653653,"total_equity":8137305287.0,"total_assets":23051153597.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17429147908218331,"dividend_yield":null,"eps":-339.49,"revenue":2326934919.0,"operating_income":-1606565952.0,"net_income":-1590421173.0,"market_cap":null,"profit_margin":-0.6834833067370373,"operating_margin":-0.6904215235595939,"roa":-0.060553123440210174,"gross_margin":0.14779266974419408,"total_equity":9125065559.0,"total_assets":26264890771.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0010186492011980404,"dividend_yield":null,"eps":2.33,"revenue":3047608611.0,"operating_income":-384806978.0,"net_income":10915322.0,"market_cap":null,"profit_margin":0.0035816022965030267,"operating_margin":-0.12626522205347582,"roa":0.00043273107072472415,"gross_margin":0.3458022047831784,"total_equity":10715486732.0,"total_assets":25224262223.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10840264503994194,"dividend_yield":null,"eps":-257.0,"revenue":3455468597.0,"operating_income":-1116742612.0,"net_income":-1203453582.0,"market_cap":null,"profit_margin":-0.3482750741953856,"operating_margin":-0.3231812359601658,"roa":-0.04920483830692948,"gross_margin":0.19488173111590282,"total_equity":11101699424.0,"total_assets":24458033466.0}],"current_price":3900.0,"change_pct":-1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-10","close":9899.0},{"date":"2017-11-13","close":11366.0},{"date":"2017-11-14","close":10266.0},{"date":"2017-11-15","close":10391.0},{"date":"2017-11-16","close":10078.0},{"date":"2017-11-17","close":10078.0},{"date":"2017-11-20","close":10266.0},{"date":"2017-11-21","close":9952.0},{"date":"2017-11-22","close":9648.0},{"date":"2017-11-23","close":8381.0},{"date":"2017-11-24","close":9207.0},{"date":"2017-11-27","close":9952.0},{"date":"2017-11-28","close":10475.0},{"date":"2017-11-29","close":10266.0},{"date":"2017-11-30","close":10266.0},{"date":"2017-12-01","close":10319.0},{"date":"2017-12-04","close":10319.0},{"date":"2017-12-05","close":10266.0},{"date":"2017-12-06","close":10319.0},{"date":"2017-12-07","close":10371.0},{"date":"2017-12-08","close":10402.0},{"date":"2017-12-11","close":11942.0},{"date":"2017-12-12","close":10308.0},{"date":"2017-12-13","close":10412.0},{"date":"2017-12-14","close":10266.0},{"date":"2017-12-15","close":9952.0},{"date":"2017-12-18","close":10056.0},{"date":"2017-12-19","close":10266.0},{"date":"2017-12-20","close":9952.0},{"date":"2017-12-21","close":9648.0},{"date":"2017-12-22","close":10308.0},{"date":"2017-12-26","close":9952.0},{"date":"2017-12-27","close":9428.0},{"date":"2017-12-28","close":9847.0},{"date":"2018-01-02","close":9400.0},{"date":"2018-01-03","close":9400.0},{"date":"2018-01-04","close":9890.0},{"date":"2018-01-05","close":9890.0},{"date":"2018-01-08","close":9448.0},{"date":"2018-01-09","close":9000.0},{"date":"2018-01-10","close":9300.0},{"date":"2018-01-11","close":9600.0},{"date":"2018-01-12","close":9600.0},{"date":"2018-01-15","close":9700.0},{"date":"2018-01-16","close":9450.0},{"date":"2018-01-17","close":9730.0},{"date":"2018-01-18","close":9730.0},{"date":"2018-01-19","close":10000.0},{"date":"2018-01-22","close":11300.0},{"date":"2018-01-23","close":11300.0},{"date":"2018-01-24","close":11300.0},{"date":"2018-01-25","close":10850.0},{"date":"2018-01-26","close":9420.0},{"date":"2018-01-29","close":10000.0},{"date":"2018-01-30","close":10000.0},{"date":"2018-01-31","close":10000.0},{"date":"2018-02-01","close":10000.0},{"date":"2018-02-02","close":9990.0},{"date":"2018-02-05","close":9990.0},{"date":"2018-02-06","close":9990.0},{"date":"2018-02-07","close":10250.0},{"date":"2018-02-08","close":10200.0},{"date":"2018-02-09","close":10200.0},{"date":"2018-02-12","close":10200.0},{"date":"2018-02-13","close":10300.0},{"date":"2018-02-14","close":10300.0},{"date":"2018-02-19","close":10550.0},{"date":"2018-02-20","close":10700.0},{"date":"2018-02-21","close":10400.0},{"date":"2018-02-22","close":10400.0},{"date":"2018-02-23","close":10500.0},{"date":"2018-02-26","close":10000.0},{"date":"2018-02-27","close":10000.0},{"date":"2018-02-28","close":10000.0},{"date":"2018-03-02","close":10350.0},{"date":"2018-03-05","close":10350.0},{"date":"2018-03-06","close":10300.0},{"date":"2018-03-07","close":10300.0},{"date":"2018-03-08","close":10000.0},{"date":"2018-03-09","close":9850.0},{"date":"2018-03-12","close":10200.0},{"date":"2018-03-13","close":10100.0},{"date":"2018-03-14","close":10000.0},{"date":"2018-03-15","close":9900.0},{"date":"2018-03-16","close":9900.0},{"date":"2018-03-19","close":10000.0},{"date":"2018-03-20","close":9920.0},{"date":"2018-03-21","close":9930.0},{"date":"2018-03-22","close":10000.0},{"date":"2018-03-23","close":10000.0},{"date":"2018-03-26","close":10000.0},{"date":"2018-03-27","close":9670.0},{"date":"2018-03-28","close":9670.0},{"date":"2018-03-29","close":9800.0},{"date":"2018-03-30","close":10000.0},{"date":"2018-04-02","close":10000.0},{"date":"2018-04-03","close":9810.0},{"date":"2018-04-04","close":10000.0},{"date":"2018-04-05","close":9630.0},{"date":"2018-04-06","close":9630.0},{"date":"2018-04-09","close":9630.0},{"date":"2018-04-10","close":9230.0},{"date":"2018-04-11","close":9000.0},{"date":"2018-04-12","close":9610.0},{"date":"2018-04-13","close":9500.0},{"date":"2018-04-16","close":10000.0},{"date":"2018-04-17","close":10000.0},{"date":"2018-04-18","close":8510.0},{"date":"2018-04-19","close":8510.0},{"date":"2018-04-20","close":10000.0},{"date":"2018-04-23","close":10000.0},{"date":"2018-04-24","close":10000.0},{"date":"2018-04-25","close":10000.0},{"date":"2018-04-26","close":10100.0},{"date":"2018-04-27","close":10100.0},{"date":"2018-04-30","close":10100.0},{"date":"2018-05-02","close":10100.0},{"date":"2018-05-03","close":10100.0},{"date":"2018-05-04","close":10100.0},{"date":"2018-05-08","close":10100.0},{"date":"2018-05-09","close":10100.0},{"date":"2018-05-10","close":10100.0},{"date":"2018-05-11","close":10500.0},{"date":"2018-05-14","close":10550.0},{"date":"2018-05-15","close":10550.0},{"date":"2018-05-16","close":11050.0},{"date":"2018-05-17","close":11500.0},{"date":"2018-05-18","close":11500.0},{"date":"2018-05-21","close":11700.0},{"date":"2018-05-23","close":11700.0},{"date":"2018-05-24","close":12000.0},{"date":"2018-05-25","close":12000.0},{"date":"2018-05-28","close":12150.0},{"date":"2018-05-29","close":11550.0},{"date":"2018-05-30","close":11550.0},{"date":"2018-05-31","close":11400.0},{"date":"2018-06-01","close":11400.0},{"date":"2018-06-04","close":11400.0},{"date":"2018-06-05","close":11400.0},{"date":"2018-06-07","close":11400.0},{"date":"2018-06-08","close":11400.0},{"date":"2018-06-11","close":11300.0},{"date":"2018-06-12","close":11300.0},{"date":"2018-06-14","close":11300.0},{"date":"2018-06-15","close":11300.0},{"date":"2018-06-18","close":11300.0},{"date":"2018-06-19","close":11300.0},{"date":"2018-06-20","close":11300.0},{"date":"2018-06-21","close":11300.0},{"date":"2018-06-22","close":10950.0},{"date":"2018-06-25","close":10950.0},{"date":"2018-06-26","close":10950.0},{"date":"2018-06-27","close":9439.0},{"date":"2018-06-28","close":10580.0},{"date":"2018-06-29","close":10580.0},{"date":"2018-07-02","close":10580.0},{"date":"2018-07-03","close":10950.0},{"date":"2018-07-04","close":10500.0},{"date":"2018-07-05","close":9030.0},{"date":"2018-07-06","close":9520.0},{"date":"2018-07-09","close":10550.0},{"date":"2018-07-10","close":10550.0},{"date":"2018-07-11","close":10550.0},{"date":"2018-07-12","close":10100.0},{"date":"2018-07-13","close":10100.0},{"date":"2018-07-16","close":10000.0},{"date":"2018-07-17","close":10000.0},{"date":"2018-07-18","close":10000.0},{"date":"2018-07-19","close":10400.0},{"date":"2018-07-20","close":10400.0},{"date":"2018-07-23","close":10400.0},{"date":"2018-07-24","close":10400.0},{"date":"2018-07-25","close":10400.0},{"date":"2018-07-26","close":10500.0},{"date":"2018-07-27","close":10500.0},{"date":"2018-07-30","close":10500.0},{"date":"2018-07-31","close":10500.0},{"date":"2018-08-01","close":10500.0},{"date":"2018-08-02","close":10500.0},{"date":"2018-08-03","close":10500.0},{"date":"2018-08-06","close":10500.0},{"date":"2018-08-07","close":10500.0},{"date":"2018-08-08","close":10500.0},{"date":"2018-08-09","close":10500.0},{"date":"2018-08-10","close":10500.0},{"date":"2018-08-13","close":10500.0},{"date":"2018-08-14","close":10266.0},{"date":"2018-08-16","close":10266.0},{"date":"2018-08-17","close":10266.0},{"date":"2018-08-20","close":10266.0},{"date":"2018-08-21","close":10266.0},{"date":"2018-08-22","close":9800.0},{"date":"2018-08-23","close":9340.0},{"date":"2018-08-24","close":9500.0},{"date":"2018-08-27","close":9500.0},{"date":"2018-08-28","close":9500.0},{"date":"2018-08-29","close":9500.0},{"date":"2018-08-30","close":9340.0},{"date":"2018-08-31","close":9300.0},{"date":"2018-09-03","close":9300.0},{"date":"2018-09-04","close":9430.0},{"date":"2018-09-05","close":9430.0},{"date":"2018-09-06","close":9430.0},{"date":"2018-09-07","close":8600.0},{"date":"2018-09-10","close":8260.0},{"date":"2018-09-11","close":9400.0},{"date":"2018-09-12","close":8610.0},{"date":"2018-09-13","close":8800.0},{"date":"2018-09-14","close":9300.0},{"date":"2018-09-17","close":9100.0},{"date":"2018-09-18","close":9790.0},{"date":"2018-09-19","close":9790.0},{"date":"2018-09-20","close":10000.0},{"date":"2018-09-21","close":10150.0},{"date":"2018-09-27","close":9300.0},{"date":"2018-09-28","close":10000.0},{"date":"2018-10-01","close":9510.0},{"date":"2018-10-02","close":9500.0},{"date":"2018-10-04","close":9660.0},{"date":"2018-10-05","close":9510.0},{"date":"2018-10-08","close":9620.0},{"date":"2018-10-10","close":9740.0},{"date":"2018-10-11","close":9480.0},{"date":"2018-10-12","close":9620.0},{"date":"2018-10-15","close":11000.0},{"date":"2018-10-16","close":9560.0},{"date":"2018-10-17","close":9690.0},{"date":"2018-10-18","close":9500.0},{"date":"2018-10-19","close":9300.0},{"date":"2018-10-22","close":9900.0},{"date":"2018-10-23","close":9600.0},{"date":"2018-10-24","close":9720.0},{"date":"2018-10-25","close":9500.0},{"date":"2018-10-26","close":9720.0},{"date":"2018-10-29","close":9840.0},{"date":"2018-10-30","close":9900.0},{"date":"2018-10-31","close":11350.0},{"date":"2018-11-01","close":10900.0},{"date":"2018-11-02","close":9920.0},{"date":"2018-11-05","close":9920.0},{"date":"2018-11-06","close":9920.0},{"date":"2018-11-07","close":10000.0},{"date":"2018-11-08","close":11000.0},{"date":"2018-11-09","close":11250.0},{"date":"2018-11-12","close":10150.0},{"date":"2018-11-13","close":10400.0},{"date":"2018-11-14","close":10500.0},{"date":"2018-11-15","close":10700.0},{"date":"2018-11-16","close":10800.0},{"date":"2018-11-19","close":9750.0},{"date":"2018-11-20","close":9850.0},{"date":"2018-11-21","close":10400.0},{"date":"2018-11-22","close":10500.0},{"date":"2018-11-23","close":10100.0},{"date":"2018-11-26","close":10100.0},{"date":"2018-11-27","close":10200.0},{"date":"2018-11-28","close":10200.0},{"date":"2018-11-29","close":10200.0},{"date":"2018-11-30","close":10200.0},{"date":"2018-12-03","close":10200.0},{"date":"2018-12-04","close":11450.0},{"date":"2018-12-05","close":10650.0},{"date":"2018-12-06","close":10600.0},{"date":"2018-12-07","close":10600.0},{"date":"2018-12-10","close":10200.0},{"date":"2018-12-11","close":10200.0},{"date":"2018-12-12","close":10400.0},{"date":"2018-12-13","close":10400.0},{"date":"2018-12-14","close":10400.0},{"date":"2018-12-17","close":10500.0},{"date":"2018-12-18","close":10000.0},{"date":"2018-12-19","close":10450.0},{"date":"2018-12-20","close":10000.0},{"date":"2018-12-21","close":10000.0},{"date":"2018-12-24","close":10000.0},{"date":"2018-12-26","close":10000.0},{"date":"2018-12-27","close":10300.0},{"date":"2018-12-28","close":10350.0},{"date":"2019-01-02","close":10350.0},{"date":"2019-01-03","close":9952.0},{"date":"2019-01-04","close":10000.0},{"date":"2019-01-07","close":10000.0},{"date":"2019-01-08","close":9950.0},{"date":"2019-01-09","close":10000.0},{"date":"2019-01-10","close":10000.0},{"date":"2019-01-11","close":10000.0},{"date":"2019-01-14","close":10000.0},{"date":"2019-01-15","close":10000.0},{"date":"2019-01-16","close":10300.0},{"date":"2019-01-17","close":10300.0},{"date":"2019-01-18","close":10250.0},{"date":"2019-01-21","close":10250.0},{"date":"2019-01-22","close":10250.0},{"date":"2019-01-23","close":10000.0},{"date":"2019-01-24","close":10000.0},{"date":"2019-01-25","close":10000.0},{"date":"2019-01-28","close":10300.0},{"date":"2019-01-29","close":10300.0},{"date":"2019-01-30","close":10300.0},{"date":"2019-01-31","close":10300.0},{"date":"2019-02-01","close":10400.0},{"date":"2019-02-07","close":10500.0},{"date":"2019-02-08","close":10500.0},{"date":"2019-02-11","close":10500.0},{"date":"2019-02-12","close":10700.0},{"date":"2019-02-13","close":11000.0},{"date":"2019-02-14","close":11000.0},{"date":"2019-02-15","close":11300.0},{"date":"2019-02-18","close":10500.0},{"date":"2019-02-19","close":11050.0},{"date":"2019-02-20","close":11050.0},{"date":"2019-02-21","close":11050.0},{"date":"2019-02-22","close":10800.0},{"date":"2019-02-25","close":10800.0},{"date":"2019-02-26","close":10800.0},{"date":"2019-02-27","close":10800.0},{"date":"2019-02-28","close":10800.0},{"date":"2019-03-04","close":10800.0},{"date":"2019-03-05","close":10450.0},{"date":"2019-03-06","close":10500.0},{"date":"2019-03-07","close":10500.0},{"date":"2019-03-08","close":10400.0},{"date":"2019-03-11","close":11200.0},{"date":"2019-03-12","close":10700.0},{"date":"2019-03-13","close":10800.0},{"date":"2019-03-14","close":10500.0},{"date":"2019-03-15","close":11000.0},{"date":"2019-03-18","close":11000.0},{"date":"2019-03-19","close":10500.0},{"date":"2019-03-20","close":10250.0},{"date":"2019-03-21","close":10950.0},{"date":"2019-03-22","close":10100.0},{"date":"2019-03-25","close":10800.0},{"date":"2019-03-26","close":10550.0},{"date":"2019-03-27","close":10250.0},{"date":"2019-03-28","close":10200.0},{"date":"2019-03-29","close":11000.0},{"date":"2019-04-01","close":10900.0},{"date":"2019-04-02","close":10900.0},{"date":"2019-04-03","close":10900.0},{"date":"2019-04-04","close":11000.0},{"date":"2019-04-05","close":11000.0},{"date":"2019-04-08","close":10500.0},{"date":"2019-04-09","close":10800.0},{"date":"2019-04-10","close":11200.0},{"date":"2019-04-11","close":11200.0},{"date":"2019-04-12","close":11500.0},{"date":"2019-04-15","close":12000.0},{"date":"2019-04-16","close":13400.0},{"date":"2019-04-17","close":13500.0},{"date":"2019-04-18","close":14200.0},{"date":"2019-04-19","close":15300.0},{"date":"2019-04-22","close":14900.0},{"date":"2019-04-23","close":14900.0},{"date":"2019-04-24","close":14650.0},{"date":"2019-04-25","close":14050.0},{"date":"2019-04-26","close":14400.0},{"date":"2019-04-29","close":14700.0},{"date":"2019-04-30","close":14500.0},{"date":"2019-05-02","close":13750.0},{"date":"2019-05-03","close":14450.0},{"date":"2019-05-07","close":14950.0},{"date":"2019-05-08","close":14950.0},{"date":"2019-05-09","close":13800.0},{"date":"2019-05-10","close":14800.0},{"date":"2019-05-13","close":14950.0},{"date":"2019-05-14","close":15000.0},{"date":"2019-05-15","close":14700.0},{"date":"2019-05-16","close":14350.0},{"date":"2019-05-17","close":13400.0},{"date":"2019-05-20","close":13850.0},{"date":"2019-05-21","close":14000.0},{"date":"2019-05-22","close":14000.0},{"date":"2019-05-23","close":13950.0},{"date":"2019-05-24","close":14250.0},{"date":"2019-05-27","close":14100.0},{"date":"2019-05-28","close":14100.0},{"date":"2019-05-29","close":13950.0},{"date":"2019-05-30","close":13800.0},{"date":"2019-05-31","close":14550.0},{"date":"2019-06-03","close":13900.0},{"date":"2019-06-04","close":13950.0},{"date":"2019-06-05","close":13600.0},{"date":"2019-06-07","close":13700.0},{"date":"2019-06-10","close":13800.0},{"date":"2019-06-11","close":13400.0},{"date":"2019-06-12","close":12900.0},{"date":"2019-06-13","close":13400.0},{"date":"2019-06-14","close":13800.0},{"date":"2019-06-17","close":12050.0},{"date":"2019-06-18","close":11700.0},{"date":"2019-06-19","close":11350.0},{"date":"2019-06-20","close":10950.0},{"date":"2019-06-21","close":10500.0},{"date":"2019-06-24","close":10900.0},{"date":"2019-06-25","close":10900.0},{"date":"2019-06-26","close":10900.0},{"date":"2019-06-27","close":10900.0},{"date":"2019-06-28","close":10900.0},{"date":"2019-07-01","close":10150.0},{"date":"2019-07-02","close":10900.0},{"date":"2019-07-03","close":10800.0},{"date":"2019-07-04","close":10800.0},{"date":"2019-07-05","close":9940.0},{"date":"2019-07-08","close":10500.0},{"date":"2019-07-09","close":10650.0},{"date":"2019-07-10","close":10800.0},{"date":"2019-07-11","close":10800.0},{"date":"2019-07-12","close":11150.0},{"date":"2019-07-15","close":12000.0},{"date":"2019-07-16","close":11400.0},{"date":"2019-07-17","close":11600.0},{"date":"2019-07-18","close":11750.0},{"date":"2019-07-19","close":11900.0},{"date":"2019-07-22","close":11850.0},{"date":"2019-07-23","close":11850.0},{"date":"2019-07-24","close":11900.0},{"date":"2019-07-25","close":11900.0},{"date":"2019-07-26","close":12000.0},{"date":"2019-07-29","close":12000.0},{"date":"2019-07-30","close":12000.0},{"date":"2019-07-31","close":11950.0},{"date":"2019-08-01","close":11950.0},{"date":"2019-08-02","close":11950.0},{"date":"2019-08-05","close":12000.0},{"date":"2019-08-06","close":11500.0},{"date":"2019-08-07","close":11000.0},{"date":"2019-08-08","close":11000.0},{"date":"2019-08-09","close":10950.0},{"date":"2019-08-12","close":10800.0},{"date":"2019-08-13","close":10000.0},{"date":"2019-08-14","close":10350.0},{"date":"2019-08-16","close":10200.0},{"date":"2019-08-19","close":10200.0},{"date":"2019-08-20","close":11650.0},{"date":"2019-08-21","close":11000.0},{"date":"2019-08-22","close":10000.0},{"date":"2019-08-23","close":10100.0},{"date":"2019-08-26","close":10400.0},{"date":"2019-08-27","close":10750.0},{"date":"2019-08-28","close":12350.0},{"date":"2019-08-29","close":12550.0},{"date":"2019-08-30","close":13950.0},{"date":"2019-09-02","close":13700.0},{"date":"2019-09-03","close":13950.0},{"date":"2019-09-04","close":12600.0},{"date":"2019-09-05","close":12600.0},{"date":"2019-09-06","close":12900.0},{"date":"2019-09-09","close":13000.0},{"date":"2019-09-10","close":12800.0},{"date":"2019-09-11","close":13500.0},{"date":"2019-09-16","close":13500.0},{"date":"2019-09-17","close":13250.0},{"date":"2019-09-18","close":12950.0},{"date":"2019-09-19","close":13000.0},{"date":"2019-09-20","close":12600.0},{"date":"2019-09-23","close":12500.0},{"date":"2019-09-24","close":12450.0},{"date":"2019-09-25","close":12350.0},{"date":"2019-09-26","close":12450.0},{"date":"2019-09-27","close":12400.0},{"date":"2019-09-30","close":12450.0},{"date":"2019-10-01","close":12450.0},{"date":"2019-10-02","close":12450.0},{"date":"2019-10-04","close":12400.0},{"date":"2019-10-07","close":12400.0},{"date":"2019-10-08","close":12400.0},{"date":"2019-10-10","close":12350.0},{"date":"2019-10-11","close":12400.0},{"date":"2019-10-14","close":12500.0},{"date":"2019-10-15","close":13000.0},{"date":"2019-10-16","close":13350.0},{"date":"2019-10-17","close":13000.0},{"date":"2019-10-18","close":13000.0},{"date":"2019-10-21","close":12700.0},{"date":"2019-10-22","close":12700.0},{"date":"2019-10-23","close":12600.0},{"date":"2019-10-24","close":12700.0},{"date":"2019-10-25","close":13150.0},{"date":"2019-10-28","close":13100.0},{"date":"2019-10-29","close":13500.0},{"date":"2019-10-30","close":13700.0},{"date":"2019-10-31","close":14700.0},{"date":"2019-11-01","close":14850.0},{"date":"2019-11-04","close":13000.0},{"date":"2019-11-05","close":9150.0},{"date":"2019-11-06","close":8520.0},{"date":"2019-11-07","close":8440.0},{"date":"2019-11-08","close":8200.0},{"date":"2019-11-11","close":8280.0},{"date":"2019-11-12","close":8510.0},{"date":"2019-11-13","close":8540.0},{"date":"2019-11-14","close":8430.0},{"date":"2019-11-15","close":8280.0},{"date":"2019-11-18","close":8110.0},{"date":"2019-11-19","close":7740.0},{"date":"2019-11-20","close":7480.0},{"date":"2019-11-21","close":7110.0},{"date":"2019-11-22","close":7000.0},{"date":"2019-11-25","close":7150.0},{"date":"2019-11-26","close":7280.0},{"date":"2019-11-27","close":7200.0},{"date":"2019-11-28","close":7190.0},{"date":"2019-11-29","close":7200.0},{"date":"2019-12-02","close":7130.0},{"date":"2019-12-03","close":6940.0},{"date":"2019-12-04","close":6640.0},{"date":"2019-12-05","close":6320.0},{"date":"2019-12-06","close":6530.0},{"date":"2019-12-09","close":6400.0},{"date":"2019-12-10","close":6590.0},{"date":"2019-12-11","close":6550.0},{"date":"2019-12-12","close":6850.0},{"date":"2019-12-13","close":6850.0},{"date":"2019-12-16","close":6870.0},{"date":"2019-12-17","close":6930.0},{"date":"2019-12-18","close":6940.0},{"date":"2019-12-19","close":6940.0},{"date":"2019-12-20","close":6940.0},{"date":"2019-12-23","close":6820.0},{"date":"2019-12-24","close":6750.0},{"date":"2019-12-26","close":7100.0},{"date":"2019-12-27","close":7180.0},{"date":"2019-12-30","close":7420.0},{"date":"2020-01-02","close":7400.0},{"date":"2020-01-03","close":7260.0},{"date":"2020-01-06","close":7100.0},{"date":"2020-01-07","close":7060.0},{"date":"2020-01-08","close":6890.0},{"date":"2020-01-09","close":7080.0},{"date":"2020-01-10","close":6960.0},{"date":"2020-01-13","close":6910.0},{"date":"2020-01-14","close":6920.0},{"date":"2020-01-15","close":7140.0},{"date":"2020-01-16","close":7600.0},{"date":"2020-01-17","close":7590.0},{"date":"2020-01-20","close":7230.0},{"date":"2020-01-21","close":7110.0},{"date":"2020-01-22","close":7200.0},{"date":"2020-01-23","close":7110.0},{"date":"2020-01-28","close":6810.0},{"date":"2020-01-29","close":6910.0},{"date":"2020-01-30","close":6780.0},{"date":"2020-01-31","close":6650.0},{"date":"2020-02-03","close":6680.0},{"date":"2020-02-04","close":6800.0},{"date":"2020-02-05","close":6800.0},{"date":"2020-02-06","close":6800.0},{"date":"2020-02-07","close":6770.0},{"date":"2020-02-10","close":6810.0},{"date":"2020-02-11","close":6780.0},{"date":"2020-02-12","close":6700.0},{"date":"2020-02-13","close":6690.0},{"date":"2020-02-14","close":6750.0},{"date":"2020-02-17","close":6750.0},{"date":"2020-02-18","close":6840.0},{"date":"2020-02-19","close":6880.0},{"date":"2020-02-20","close":6950.0},{"date":"2020-02-21","close":6880.0},{"date":"2020-02-24","close":6460.0},{"date":"2020-02-25","close":6340.0},{"date":"2020-02-26","close":6240.0},{"date":"2020-02-27","close":6000.0},{"date":"2020-02-28","close":5640.0},{"date":"2020-03-02","close":5630.0},{"date":"2020-03-03","close":5610.0},{"date":"2020-03-04","close":5750.0},{"date":"2020-03-05","close":5790.0},{"date":"2020-03-06","close":5640.0},{"date":"2020-03-09","close":5640.0},{"date":"2020-03-10","close":5130.0},{"date":"2020-03-11","close":5310.0},{"date":"2020-03-12","close":5250.0},{"date":"2020-03-13","close":3955.0},{"date":"2020-03-16","close":3620.0},{"date":"2020-03-17","close":3435.0},{"date":"2020-03-18","close":3310.0},{"date":"2020-03-19","close":2605.0},{"date":"2020-03-20","close":2770.0},{"date":"2020-03-23","close":2555.0},{"date":"2020-03-24","close":2780.0},{"date":"2020-03-25","close":3070.0},{"date":"2020-03-26","close":3190.0},{"date":"2020-03-27","close":3440.0},{"date":"2020-03-30","close":3555.0},{"date":"2020-03-31","close":3660.0},{"date":"2020-04-01","close":3690.0},{"date":"2020-04-02","close":3865.0},{"date":"2020-04-03","close":3940.0},{"date":"2020-04-06","close":4025.0},{"date":"2020-04-07","close":4035.0},{"date":"2020-04-08","close":3980.0},{"date":"2020-04-09","close":4040.0},{"date":"2020-04-10","close":3985.0},{"date":"2020-04-13","close":3945.0},{"date":"2020-04-14","close":3900.0},{"date":"2020-04-16","close":3990.0},{"date":"2020-04-17","close":4195.0},{"date":"2020-04-20","close":4210.0},{"date":"2020-04-21","close":4035.0},{"date":"2020-04-22","close":4085.0},{"date":"2020-04-23","close":4215.0},{"date":"2020-04-24","close":4265.0},{"date":"2020-04-27","close":4315.0},{"date":"2020-04-28","close":4290.0},{"date":"2020-04-29","close":4475.0},{"date":"2020-05-04","close":4480.0},{"date":"2020-05-06","close":4635.0},{"date":"2020-05-07","close":4940.0},{"date":"2020-05-08","close":4960.0},{"date":"2020-05-11","close":5120.0},{"date":"2020-05-12","close":5330.0},{"date":"2020-05-13","close":5240.0},{"date":"2020-05-14","close":5100.0},{"date":"2020-05-15","close":5170.0},{"date":"2020-05-18","close":5400.0},{"date":"2020-05-19","close":5350.0},{"date":"2020-05-20","close":5430.0},{"date":"2020-05-21","close":5400.0},{"date":"2020-05-22","close":5380.0},{"date":"2020-05-25","close":5490.0},{"date":"2020-05-26","close":5740.0},{"date":"2020-05-27","close":5720.0},{"date":"2020-05-28","close":5760.0},{"date":"2020-05-29","close":5930.0},{"date":"2020-06-01","close":5880.0},{"date":"2020-06-02","close":6020.0},{"date":"2020-06-03","close":6350.0},{"date":"2020-06-04","close":6270.0},{"date":"2020-06-05","close":6280.0},{"date":"2020-06-08","close":6330.0},{"date":"2020-06-09","close":6310.0},{"date":"2020-06-10","close":6200.0},{"date":"2020-06-11","close":6070.0},{"date":"2020-06-12","close":6000.0},{"date":"2020-06-15","close":5800.0},{"date":"2020-06-16","close":5940.0},{"date":"2020-06-17","close":5990.0},{"date":"2020-06-18","close":5850.0},{"date":"2020-06-19","close":6050.0},{"date":"2020-06-22","close":6060.0},{"date":"2020-06-23","close":6060.0},{"date":"2020-06-24","close":6090.0},{"date":"2020-06-25","close":6100.0},{"date":"2020-06-26","close":6020.0},{"date":"2020-06-29","close":6000.0},{"date":"2020-06-30","close":6030.0},{"date":"2020-07-01","close":6020.0},{"date":"2020-07-02","close":6050.0},{"date":"2020-07-03","close":6130.0},{"date":"2020-07-06","close":6190.0},{"date":"2020-07-07","close":6290.0},{"date":"2020-07-08","close":6210.0},{"date":"2020-07-09","close":6300.0},{"date":"2020-07-10","close":6300.0},{"date":"2020-07-13","close":6280.0},{"date":"2020-07-14","close":6190.0},{"date":"2020-07-15","close":6310.0},{"date":"2020-07-16","close":6300.0},{"date":"2020-07-17","close":6350.0},{"date":"2020-07-20","close":6280.0},{"date":"2020-07-21","close":6320.0},{"date":"2020-07-22","close":6340.0},{"date":"2020-07-23","close":6260.0},{"date":"2020-07-24","close":6350.0},{"date":"2020-07-27","close":6350.0},{"date":"2020-07-28","close":6400.0},{"date":"2020-07-29","close":6620.0},{"date":"2020-07-30","close":6820.0},{"date":"2020-07-31","close":7140.0},{"date":"2020-08-03","close":7200.0},{"date":"2020-08-04","close":7170.0},{"date":"2020-08-05","close":6940.0},{"date":"2020-08-06","close":6870.0},{"date":"2020-08-07","close":7000.0},{"date":"2020-08-10","close":7120.0},{"date":"2020-08-11","close":7120.0},{"date":"2020-08-12","close":7090.0},{"date":"2020-08-13","close":6990.0},{"date":"2020-08-14","close":7160.0},{"date":"2020-08-18","close":6930.0},{"date":"2020-08-19","close":7040.0},{"date":"2020-08-20","close":6920.0},{"date":"2020-08-21","close":7020.0},{"date":"2020-08-24","close":7040.0},{"date":"2020-08-25","close":7040.0},{"date":"2020-08-26","close":7390.0},{"date":"2020-08-27","close":7170.0},{"date":"2020-08-28","close":7660.0},{"date":"2020-08-31","close":7720.0},{"date":"2020-09-01","close":7750.0},{"date":"2020-09-02","close":7880.0},{"date":"2020-09-03","close":7860.0},{"date":"2020-09-04","close":7790.0},{"date":"2020-09-07","close":8040.0},{"date":"2020-09-08","close":8320.0},{"date":"2020-09-09","close":8450.0},{"date":"2020-09-10","close":8560.0},{"date":"2020-09-11","close":8600.0},{"date":"2020-09-14","close":8600.0},{"date":"2020-09-15","close":8580.0},{"date":"2020-09-16","close":8720.0},{"date":"2020-09-17","close":8830.0},{"date":"2020-09-18","close":9000.0},{"date":"2020-09-21","close":8660.0},{"date":"2020-09-22","close":8490.0},{"date":"2020-09-23","close":8400.0},{"date":"2020-09-24","close":8190.0},{"date":"2020-09-25","close":8500.0},{"date":"2020-09-28","close":8590.0},{"date":"2020-09-29","close":9100.0},{"date":"2020-10-05","close":9000.0},{"date":"2020-10-06","close":8900.0},{"date":"2020-10-07","close":9100.0},{"date":"2020-10-08","close":9240.0},{"date":"2020-10-12","close":9240.0},{"date":"2020-10-13","close":8950.0},{"date":"2020-10-14","close":9000.0},{"date":"2020-10-15","close":9000.0},{"date":"2020-10-16","close":9000.0},{"date":"2020-10-19","close":9000.0},{"date":"2020-10-20","close":9010.0},{"date":"2020-10-21","close":9000.0},{"date":"2020-10-22","close":9090.0},{"date":"2020-10-23","close":9500.0},{"date":"2020-10-26","close":9380.0},{"date":"2020-10-27","close":9270.0},{"date":"2020-10-28","close":9150.0},{"date":"2020-10-29","close":9040.0},{"date":"2020-10-30","close":9070.0},{"date":"2020-11-02","close":9100.0},{"date":"2020-11-03","close":8970.0},{"date":"2020-11-04","close":9050.0},{"date":"2020-11-05","close":9000.0},{"date":"2020-11-06","close":9030.0},{"date":"2020-11-09","close":9030.0},{"date":"2020-11-10","close":9010.0},{"date":"2020-11-11","close":8870.0},{"date":"2020-11-12","close":8600.0},{"date":"2020-11-13","close":8750.0},{"date":"2020-11-16","close":8370.0},{"date":"2020-11-17","close":8010.0},{"date":"2020-11-18","close":8200.0},{"date":"2020-11-19","close":8200.0},{"date":"2020-11-20","close":8190.0},{"date":"2020-11-23","close":8510.0},{"date":"2020-11-24","close":8620.0},{"date":"2020-11-25","close":8780.0},{"date":"2020-11-26","close":8800.0},{"date":"2020-11-27","close":9060.0},{"date":"2020-11-30","close":9210.0},{"date":"2020-12-01","close":10800.0},{"date":"2020-12-02","close":11700.0},{"date":"2020-12-03","close":11800.0},{"date":"2020-12-04","close":11350.0},{"date":"2020-12-07","close":11850.0},{"date":"2020-12-08","close":13850.0},{"date":"2020-12-09","close":16550.0},{"date":"2020-12-10","close":12350.0},{"date":"2020-12-11","close":10800.0},{"date":"2020-12-14","close":10750.0},{"date":"2020-12-15","close":10600.0},{"date":"2020-12-16","close":10250.0},{"date":"2020-12-17","close":10000.0},{"date":"2020-12-18","close":10150.0},{"date":"2020-12-21","close":9620.0},{"date":"2020-12-22","close":9580.0},{"date":"2020-12-23","close":9250.0},{"date":"2020-12-24","close":9360.0},{"date":"2020-12-28","close":9000.0},{"date":"2020-12-29","close":9380.0},{"date":"2020-12-30","close":9650.0},{"date":"2021-01-04","close":9770.0},{"date":"2021-01-05","close":9740.0},{"date":"2021-01-06","close":9550.0},{"date":"2021-01-07","close":9600.0},{"date":"2021-01-08","close":9500.0},{"date":"2021-01-11","close":9490.0},{"date":"2021-01-12","close":9560.0},{"date":"2021-01-13","close":9950.0},{"date":"2021-01-14","close":10200.0},{"date":"2021-01-15","close":9990.0},{"date":"2021-01-18","close":9900.0},{"date":"2021-01-19","close":10300.0},{"date":"2021-01-20","close":10200.0},{"date":"2021-01-21","close":11150.0},{"date":"2021-01-22","close":10750.0},{"date":"2021-01-25","close":10800.0},{"date":"2021-01-26","close":11450.0},{"date":"2021-01-27","close":11350.0},{"date":"2021-01-28","close":11600.0},{"date":"2021-01-29","close":11250.0},{"date":"2021-02-01","close":11300.0},{"date":"2021-02-02","close":11150.0},{"date":"2021-02-03","close":11450.0},{"date":"2021-02-04","close":12350.0},{"date":"2021-02-05","close":12850.0},{"date":"2021-02-08","close":12900.0},{"date":"2021-02-09","close":12950.0},{"date":"2021-02-10","close":12700.0},{"date":"2021-02-15","close":12300.0},{"date":"2021-02-16","close":11900.0},{"date":"2021-02-17","close":12400.0},{"date":"2021-02-18","close":12050.0},{"date":"2021-02-19","close":11900.0},{"date":"2021-02-22","close":11600.0},{"date":"2021-02-23","close":11450.0},{"date":"2021-02-24","close":10700.0},{"date":"2021-02-25","close":11200.0},{"date":"2021-02-26","close":11400.0},{"date":"2021-03-02","close":11500.0},{"date":"2021-03-03","close":11100.0},{"date":"2021-03-04","close":10900.0},{"date":"2021-03-05","close":11050.0},{"date":"2021-03-08","close":10300.0},{"date":"2021-03-09","close":10150.0},{"date":"2021-03-10","close":10050.0},{"date":"2021-03-11","close":10350.0},{"date":"2021-03-12","close":10800.0},{"date":"2021-03-15","close":11300.0},{"date":"2021-03-16","close":11350.0},{"date":"2021-03-17","close":11200.0},{"date":"2021-03-18","close":11050.0},{"date":"2021-03-19","close":11000.0},{"date":"2021-03-22","close":10900.0},{"date":"2021-03-23","close":10850.0},{"date":"2021-03-24","close":10800.0},{"date":"2021-03-25","close":10850.0},{"date":"2021-03-26","close":10800.0},{"date":"2021-03-29","close":11300.0},{"date":"2021-03-30","close":11300.0},{"date":"2021-03-31","close":11650.0},{"date":"2021-04-01","close":11800.0},{"date":"2021-04-02","close":11650.0},{"date":"2021-04-05","close":11200.0},{"date":"2021-04-06","close":11200.0},{"date":"2021-04-07","close":11250.0},{"date":"2021-04-08","close":12050.0},{"date":"2021-04-09","close":11750.0},{"date":"2021-04-12","close":12850.0},{"date":"2021-04-13","close":13100.0},{"date":"2021-04-14","close":12450.0},{"date":"2021-04-15","close":12600.0},{"date":"2021-04-16","close":12700.0},{"date":"2021-04-19","close":12350.0},{"date":"2021-04-20","close":12400.0},{"date":"2021-04-21","close":12700.0},{"date":"2021-04-22","close":12700.0},{"date":"2021-04-23","close":12750.0},{"date":"2021-04-26","close":12850.0},{"date":"2021-04-27","close":12850.0},{"date":"2021-04-28","close":12950.0},{"date":"2021-04-29","close":13000.0},{"date":"2021-04-30","close":12950.0},{"date":"2021-05-03","close":12700.0},{"date":"2021-05-04","close":12750.0},{"date":"2021-05-06","close":12750.0},{"date":"2021-05-07","close":12800.0},{"date":"2021-05-10","close":13450.0},{"date":"2021-05-11","close":14850.0},{"date":"2021-05-12","close":14800.0},{"date":"2021-05-13","close":14650.0},{"date":"2021-05-14","close":16100.0},{"date":"2021-05-17","close":15700.0},{"date":"2021-05-18","close":15650.0},{"date":"2021-05-20","close":15150.0},{"date":"2021-05-21","close":15900.0},{"date":"2021-05-24","close":15300.0},{"date":"2021-05-25","close":16000.0},{"date":"2021-05-26","close":15750.0},{"date":"2021-05-27","close":15750.0},{"date":"2021-05-28","close":16500.0},{"date":"2021-05-31","close":16450.0},{"date":"2021-06-01","close":16850.0},{"date":"2021-06-02","close":15950.0},{"date":"2021-06-03","close":15950.0},{"date":"2021-06-04","close":15350.0},{"date":"2021-06-07","close":14350.0},{"date":"2021-06-08","close":14450.0},{"date":"2021-06-09","close":14500.0},{"date":"2021-06-10","close":14550.0},{"date":"2021-06-11","close":14650.0},{"date":"2021-06-14","close":15000.0},{"date":"2021-06-15","close":14750.0},{"date":"2021-06-16","close":14250.0},{"date":"2021-06-17","close":13900.0},{"date":"2021-06-18","close":14000.0},{"date":"2021-06-21","close":14350.0},{"date":"2021-06-22","close":13900.0},{"date":"2021-06-23","close":14600.0},{"date":"2021-06-24","close":14700.0},{"date":"2021-06-25","close":14750.0},{"date":"2021-06-28","close":14650.0},{"date":"2021-06-29","close":14800.0},{"date":"2021-06-30","close":15600.0},{"date":"2021-07-01","close":15600.0},{"date":"2021-07-02","close":15450.0},{"date":"2021-07-05","close":15450.0},{"date":"2021-07-06","close":15500.0},{"date":"2021-07-07","close":16600.0},{"date":"2021-07-08","close":18350.0},{"date":"2021-07-09","close":18350.0},{"date":"2021-07-12","close":17800.0},{"date":"2021-07-13","close":17950.0},{"date":"2021-07-14","close":17000.0},{"date":"2021-07-15","close":16800.0},{"date":"2021-07-16","close":16950.0},{"date":"2021-07-19","close":16800.0},{"date":"2021-07-20","close":16600.0},{"date":"2021-07-21","close":16000.0},{"date":"2021-07-22","close":16000.0},{"date":"2021-07-23","close":16000.0},{"date":"2021-07-26","close":15800.0},{"date":"2021-07-27","close":15850.0},{"date":"2021-07-28","close":15350.0},{"date":"2021-07-29","close":14900.0},{"date":"2021-07-30","close":15300.0},{"date":"2021-08-02","close":15500.0},{"date":"2021-08-03","close":16150.0},{"date":"2021-08-04","close":16450.0},{"date":"2021-08-05","close":16300.0},{"date":"2021-08-06","close":15800.0},{"date":"2021-08-09","close":17100.0},{"date":"2021-08-10","close":16850.0},{"date":"2021-08-11","close":16450.0},{"date":"2021-08-12","close":17000.0},{"date":"2021-08-13","close":15950.0},{"date":"2021-08-17","close":15900.0},{"date":"2021-08-18","close":16250.0},{"date":"2021-08-19","close":15800.0},{"date":"2021-08-20","close":15250.0},{"date":"2021-08-23","close":15250.0},{"date":"2021-08-24","close":15050.0},{"date":"2021-08-25","close":15550.0},{"date":"2021-08-26","close":15250.0},{"date":"2021-08-27","close":14950.0},{"date":"2021-08-30","close":14450.0},{"date":"2021-08-31","close":14200.0},{"date":"2021-09-01","close":14200.0},{"date":"2021-09-02","close":14200.0},{"date":"2021-09-03","close":14900.0},{"date":"2021-09-06","close":14850.0},{"date":"2021-09-07","close":14750.0},{"date":"2021-09-08","close":14550.0},{"date":"2021-09-09","close":13850.0},{"date":"2021-09-10","close":13850.0},{"date":"2021-09-13","close":13500.0},{"date":"2021-09-14","close":14000.0},{"date":"2021-09-15","close":14550.0},{"date":"2021-09-16","close":14450.0},{"date":"2021-09-17","close":14500.0},{"date":"2021-09-23","close":14050.0},{"date":"2021-09-24","close":14000.0},{"date":"2021-09-27","close":13750.0},{"date":"2021-09-28","close":13850.0},{"date":"2021-09-29","close":13450.0},{"date":"2021-09-30","close":13550.0},{"date":"2021-10-01","close":13100.0},{"date":"2021-10-05","close":12300.0},{"date":"2021-10-06","close":12350.0},{"date":"2021-10-07","close":13050.0},{"date":"2021-10-08","close":12600.0},{"date":"2021-10-12","close":12350.0},{"date":"2021-10-13","close":13250.0},{"date":"2021-10-14","close":13950.0},{"date":"2021-10-15","close":14000.0},{"date":"2021-10-18","close":14050.0},{"date":"2021-10-19","close":15500.0},{"date":"2021-10-20","close":15800.0},{"date":"2021-10-21","close":16100.0},{"date":"2021-10-22","close":15800.0},{"date":"2021-10-25","close":15350.0},{"date":"2021-10-26","close":15200.0},{"date":"2021-10-27","close":15050.0},{"date":"2021-10-28","close":15100.0},{"date":"2021-10-29","close":15200.0},{"date":"2021-11-01","close":15550.0},{"date":"2021-11-02","close":15600.0},{"date":"2021-11-03","close":15700.0},{"date":"2021-11-04","close":15600.0},{"date":"2021-11-05","close":15550.0},{"date":"2021-11-08","close":14350.0},{"date":"2021-11-09","close":13800.0},{"date":"2021-11-10","close":14500.0},{"date":"2021-11-11","close":14800.0},{"date":"2021-11-12","close":14750.0},{"date":"2021-11-15","close":14450.0},{"date":"2021-11-16","close":15000.0},{"date":"2021-11-17","close":15500.0},{"date":"2021-11-18","close":15700.0},{"date":"2021-11-19","close":15850.0},{"date":"2021-11-22","close":15700.0},{"date":"2021-11-23","close":15500.0},{"date":"2021-11-24","close":15800.0},{"date":"2021-11-25","close":15800.0},{"date":"2021-11-26","close":15400.0},{"date":"2021-11-29","close":15100.0},{"date":"2021-11-30","close":14650.0},{"date":"2021-12-01","close":15600.0},{"date":"2021-12-02","close":15850.0},{"date":"2021-12-03","close":16000.0},{"date":"2021-12-06","close":15700.0},{"date":"2021-12-07","close":16600.0},{"date":"2021-12-08","close":16550.0},{"date":"2021-12-09","close":16350.0},{"date":"2021-12-10","close":15500.0},{"date":"2021-12-13","close":14450.0},{"date":"2021-12-14","close":15500.0},{"date":"2021-12-15","close":15500.0},{"date":"2021-12-16","close":15450.0},{"date":"2021-12-17","close":15450.0},{"date":"2021-12-20","close":15100.0},{"date":"2021-12-21","close":15100.0},{"date":"2021-12-22","close":15200.0},{"date":"2021-12-23","close":15750.0},{"date":"2021-12-24","close":15650.0},{"date":"2021-12-27","close":18200.0},{"date":"2021-12-28","close":16500.0},{"date":"2021-12-29","close":15800.0},{"date":"2021-12-30","close":16050.0},{"date":"2022-01-03","close":19490.0},{"date":"2022-01-04","close":16500.0},{"date":"2022-01-05","close":15750.0},{"date":"2022-01-06","close":15900.0},{"date":"2022-01-07","close":16150.0},{"date":"2022-01-10","close":15800.0},{"date":"2022-01-11","close":14200.0},{"date":"2022-01-12","close":14150.0},{"date":"2022-01-13","close":13950.0},{"date":"2022-01-14","close":13500.0},{"date":"2022-01-17","close":11950.0},{"date":"2022-01-18","close":12000.0},{"date":"2022-01-19","close":11600.0},{"date":"2022-01-20","close":12200.0},{"date":"2022-01-21","close":12600.0},{"date":"2022-01-24","close":12000.0},{"date":"2022-01-25","close":11200.0},{"date":"2022-01-26","close":11200.0},{"date":"2022-01-27","close":11650.0},{"date":"2022-01-28","close":12200.0},{"date":"2022-02-03","close":12150.0},{"date":"2022-02-04","close":12200.0},{"date":"2022-02-07","close":11900.0},{"date":"2022-02-08","close":11900.0},{"date":"2022-02-09","close":11900.0},{"date":"2022-02-10","close":11950.0},{"date":"2022-02-11","close":11950.0},{"date":"2022-02-14","close":11650.0},{"date":"2022-02-15","close":12450.0},{"date":"2022-02-16","close":12850.0},{"date":"2022-02-17","close":12900.0},{"date":"2022-02-18","close":12950.0},{"date":"2022-02-21","close":12950.0},{"date":"2022-02-22","close":12950.0},{"date":"2022-02-23","close":12950.0},{"date":"2022-02-24","close":12500.0},{"date":"2022-02-25","close":12700.0},{"date":"2022-02-28","close":12700.0},{"date":"2022-03-02","close":12700.0},{"date":"2022-03-03","close":12850.0},{"date":"2022-03-04","close":12700.0},{"date":"2022-03-07","close":12650.0},{"date":"2022-03-08","close":12550.0},{"date":"2022-03-10","close":12550.0},{"date":"2022-03-11","close":12500.0},{"date":"2022-03-14","close":12400.0},{"date":"2022-03-15","close":12400.0},{"date":"2022-03-16","close":12400.0},{"date":"2022-03-17","close":12550.0},{"date":"2022-03-18","close":12500.0},{"date":"2022-03-21","close":12500.0},{"date":"2022-03-22","close":12300.0},{"date":"2022-03-23","close":12800.0},{"date":"2022-03-24","close":12600.0},{"date":"2022-03-25","close":12500.0},{"date":"2022-03-28","close":12300.0},{"date":"2022-03-29","close":12150.0},{"date":"2022-03-30","close":12650.0},{"date":"2022-03-31","close":12650.0},{"date":"2022-04-01","close":12750.0},{"date":"2022-04-04","close":13350.0},{"date":"2022-04-05","close":13550.0},{"date":"2022-04-06","close":13500.0},{"date":"2022-04-07","close":13400.0},{"date":"2022-04-08","close":13050.0},{"date":"2022-04-11","close":13000.0},{"date":"2022-04-12","close":12950.0},{"date":"2022-04-13","close":13500.0},{"date":"2022-04-14","close":13200.0},{"date":"2022-04-15","close":12800.0},{"date":"2022-04-18","close":12250.0},{"date":"2022-04-19","close":12600.0},{"date":"2022-04-20","close":12650.0},{"date":"2022-04-21","close":12100.0},{"date":"2022-04-22","close":11750.0},{"date":"2022-04-25","close":11100.0},{"date":"2022-04-26","close":11750.0},{"date":"2022-04-27","close":11850.0},{"date":"2022-04-28","close":11950.0},{"date":"2022-04-29","close":12000.0},{"date":"2022-05-02","close":12100.0},{"date":"2022-05-03","close":11650.0},{"date":"2022-05-04","close":12200.0},{"date":"2022-05-06","close":12050.0},{"date":"2022-05-09","close":14285.0},{"date":"2022-05-10","close":11500.0},{"date":"2022-05-11","close":11250.0},{"date":"2022-05-12","close":10850.0},{"date":"2022-05-13","close":11100.0},{"date":"2022-05-16","close":11300.0},{"date":"2022-05-17","close":11450.0},{"date":"2022-05-18","close":10450.0},{"date":"2022-05-19","close":10350.0},{"date":"2022-05-20","close":10400.0},{"date":"2022-05-23","close":10300.0},{"date":"2022-05-24","close":10250.0},{"date":"2022-05-25","close":9900.0},{"date":"2022-05-26","close":9950.0},{"date":"2022-05-27","close":9950.0},{"date":"2022-05-30","close":10650.0},{"date":"2022-05-31","close":10950.0},{"date":"2022-06-02","close":10900.0},{"date":"2022-06-03","close":10900.0},{"date":"2022-06-07","close":10700.0},{"date":"2022-06-08","close":10900.0},{"date":"2022-06-09","close":10950.0},{"date":"2022-06-10","close":11000.0},{"date":"2022-06-13","close":10900.0},{"date":"2022-06-14","close":10900.0},{"date":"2022-06-15","close":10700.0},{"date":"2022-06-16","close":10800.0},{"date":"2022-06-17","close":10700.0},{"date":"2022-06-20","close":10500.0},{"date":"2022-06-21","close":10500.0},{"date":"2022-06-22","close":10500.0},{"date":"2022-06-23","close":9850.0},{"date":"2022-06-24","close":10050.0},{"date":"2022-06-27","close":10350.0},{"date":"2022-06-28","close":10250.0},{"date":"2022-06-29","close":9980.0},{"date":"2022-06-30","close":9970.0},{"date":"2022-07-01","close":10100.0},{"date":"2022-07-04","close":10150.0},{"date":"2022-07-05","close":10000.0},{"date":"2022-07-06","close":10500.0},{"date":"2022-07-07","close":10450.0},{"date":"2022-07-08","close":10450.0},{"date":"2022-07-11","close":10100.0},{"date":"2022-07-12","close":9970.0},{"date":"2022-07-13","close":9900.0},{"date":"2022-07-14","close":9950.0},{"date":"2022-07-15","close":9980.0},{"date":"2022-07-18","close":9960.0},{"date":"2022-07-19","close":9950.0},{"date":"2022-07-20","close":9950.0},{"date":"2022-07-21","close":9950.0},{"date":"2022-07-22","close":10050.0},{"date":"2022-07-25","close":10050.0},{"date":"2022-07-26","close":10050.0},{"date":"2022-07-27","close":9970.0},{"date":"2022-07-28","close":9930.0},{"date":"2022-07-29","close":9960.0},{"date":"2022-08-01","close":9980.0},{"date":"2022-08-02","close":10000.0},{"date":"2022-08-03","close":9970.0},{"date":"2022-08-04","close":9970.0},{"date":"2022-08-05","close":9980.0},{"date":"2022-08-08","close":9940.0},{"date":"2022-08-09","close":9980.0},{"date":"2022-08-10","close":9960.0},{"date":"2022-08-11","close":9930.0},{"date":"2022-08-12","close":9880.0},{"date":"2022-08-16","close":9840.0},{"date":"2022-08-17","close":9780.0},{"date":"2022-08-18","close":9700.0},{"date":"2022-08-19","close":9720.0},{"date":"2022-08-22","close":9630.0},{"date":"2022-08-23","close":9590.0},{"date":"2022-08-24","close":9660.0},{"date":"2022-08-25","close":9500.0},{"date":"2022-08-26","close":9800.0},{"date":"2022-08-29","close":9980.0},{"date":"2022-08-30","close":9930.0},{"date":"2022-08-31","close":9950.0},{"date":"2022-09-01","close":9890.0},{"date":"2022-09-02","close":9770.0},{"date":"2022-09-05","close":9890.0},{"date":"2022-09-06","close":9940.0},{"date":"2022-09-07","close":9970.0},{"date":"2022-09-08","close":10100.0},{"date":"2022-09-13","close":10300.0},{"date":"2022-09-14","close":13350.0},{"date":"2022-09-15","close":13400.0},{"date":"2022-09-16","close":13600.0},{"date":"2022-09-19","close":14050.0},{"date":"2022-09-20","close":14850.0},{"date":"2022-09-21","close":14500.0},{"date":"2022-09-22","close":13500.0},{"date":"2022-09-23","close":12800.0},{"date":"2022-09-26","close":12250.0},{"date":"2022-09-27","close":11900.0},{"date":"2022-09-28","close":11950.0},{"date":"2022-09-29","close":12750.0},{"date":"2022-09-30","close":12850.0},{"date":"2022-10-04","close":12550.0},{"date":"2022-10-05","close":11700.0},{"date":"2022-10-06","close":12300.0},{"date":"2022-10-07","close":12000.0},{"date":"2022-10-11","close":10950.0},{"date":"2022-10-12","close":10550.0},{"date":"2022-10-13","close":10200.0},{"date":"2022-10-14","close":10800.0},{"date":"2022-10-17","close":10750.0},{"date":"2022-10-18","close":10700.0},{"date":"2022-10-19","close":10900.0},{"date":"2022-10-20","close":11300.0},{"date":"2022-10-21","close":11100.0},{"date":"2022-10-24","close":11200.0},{"date":"2022-10-25","close":11050.0},{"date":"2022-10-26","close":11000.0},{"date":"2022-10-27","close":11300.0},{"date":"2022-10-28","close":11100.0},{"date":"2022-10-31","close":10700.0},{"date":"2022-11-01","close":10750.0},{"date":"2022-11-02","close":10800.0},{"date":"2022-11-03","close":10850.0},{"date":"2022-11-04","close":10950.0},{"date":"2022-11-07","close":11000.0},{"date":"2022-11-08","close":10900.0},{"date":"2022-11-09","close":10750.0},{"date":"2022-11-10","close":11000.0},{"date":"2022-11-11","close":11000.0},{"date":"2022-11-14","close":11050.0},{"date":"2022-11-15","close":11050.0},{"date":"2022-11-16","close":11900.0},{"date":"2022-11-17","close":11900.0},{"date":"2022-11-18","close":12400.0},{"date":"2022-11-21","close":12300.0},{"date":"2022-11-22","close":12400.0},{"date":"2022-11-23","close":13200.0},{"date":"2022-11-24","close":13100.0},{"date":"2022-11-25","close":13000.0},{"date":"2022-11-28","close":13200.0},{"date":"2022-11-29","close":13950.0},{"date":"2022-11-30","close":14150.0},{"date":"2022-12-01","close":14000.0},{"date":"2022-12-02","close":14300.0},{"date":"2022-12-05","close":14250.0},{"date":"2022-12-06","close":14350.0},{"date":"2022-12-07","close":14650.0},{"date":"2022-12-08","close":14500.0},{"date":"2022-12-09","close":14700.0},{"date":"2022-12-12","close":15000.0},{"date":"2022-12-13","close":14650.0},{"date":"2022-12-14","close":14850.0},{"date":"2022-12-15","close":15000.0},{"date":"2022-12-16","close":14900.0},{"date":"2022-12-19","close":14200.0},{"date":"2022-12-20","close":14100.0},{"date":"2022-12-21","close":13500.0},{"date":"2022-12-22","close":13450.0},{"date":"2022-12-23","close":13500.0},{"date":"2022-12-26","close":13200.0},{"date":"2022-12-27","close":12850.0},{"date":"2022-12-28","close":11800.0},{"date":"2022-12-29","close":12250.0},{"date":"2023-01-02","close":11750.0},{"date":"2023-01-03","close":11800.0},{"date":"2023-01-04","close":12300.0},{"date":"2023-01-05","close":12150.0},{"date":"2023-01-06","close":12300.0},{"date":"2023-01-09","close":12500.0},{"date":"2023-01-10","close":12400.0},{"date":"2023-01-11","close":12950.0},{"date":"2023-01-12","close":12800.0},{"date":"2023-01-13","close":12700.0},{"date":"2023-01-16","close":12950.0},{"date":"2023-01-17","close":13050.0},{"date":"2023-01-18","close":13500.0},{"date":"2023-01-19","close":13450.0},{"date":"2023-01-20","close":13800.0},{"date":"2023-01-25","close":13630.0},{"date":"2023-01-26","close":13700.0},{"date":"2023-01-27","close":13760.0},{"date":"2023-01-30","close":15490.0},{"date":"2023-01-31","close":14280.0},{"date":"2023-02-01","close":14730.0},{"date":"2023-02-02","close":14980.0},{"date":"2023-02-03","close":14730.0},{"date":"2023-02-06","close":13060.0},{"date":"2023-02-07","close":13060.0},{"date":"2023-02-08","close":16070.0},{"date":"2023-02-09","close":16370.0},{"date":"2023-02-10","close":15960.0},{"date":"2023-02-13","close":15500.0},{"date":"2023-02-14","close":14970.0},{"date":"2023-02-15","close":14030.0},{"date":"2023-02-16","close":13790.0},{"date":"2023-02-17","close":13910.0},{"date":"2023-02-20","close":13640.0},{"date":"2023-02-21","close":14200.0},{"date":"2023-02-22","close":13230.0},{"date":"2023-02-23","close":13600.0},{"date":"2023-02-24","close":13680.0},{"date":"2023-02-27","close":14080.0},{"date":"2023-02-28","close":13680.0},{"date":"2023-03-02","close":13660.0},{"date":"2023-03-03","close":13230.0},{"date":"2023-03-06","close":12930.0},{"date":"2023-03-07","close":12900.0},{"date":"2023-03-08","close":12840.0},{"date":"2023-03-09","close":12780.0},{"date":"2023-03-10","close":12790.0},{"date":"2023-03-13","close":13400.0},{"date":"2023-03-14","close":12600.0},{"date":"2023-03-15","close":13180.0},{"date":"2023-03-16","close":12700.0},{"date":"2023-03-17","close":13500.0},{"date":"2023-03-20","close":13540.0},{"date":"2023-03-21","close":13410.0},{"date":"2023-03-22","close":13880.0},{"date":"2023-03-23","close":13200.0},{"date":"2023-03-24","close":13500.0},{"date":"2023-03-27","close":13460.0},{"date":"2023-03-28","close":13100.0},{"date":"2023-03-29","close":12900.0},{"date":"2023-03-30","close":12730.0},{"date":"2023-03-31","close":12630.0},{"date":"2023-04-03","close":12870.0},{"date":"2023-04-04","close":12700.0},{"date":"2023-04-05","close":12420.0},{"date":"2023-04-06","close":12300.0},{"date":"2023-04-07","close":12200.0},{"date":"2023-04-10","close":11650.0},{"date":"2023-04-11","close":12080.0},{"date":"2023-04-12","close":12080.0},{"date":"2023-04-13","close":12030.0},{"date":"2023-04-14","close":12200.0},{"date":"2023-04-17","close":12000.0},{"date":"2023-04-18","close":11650.0},{"date":"2023-04-19","close":11770.0},{"date":"2023-04-20","close":11820.0},{"date":"2023-04-21","close":11840.0},{"date":"2023-04-24","close":11510.0},{"date":"2023-04-25","close":11580.0},{"date":"2023-04-26","close":11500.0},{"date":"2023-04-27","close":11900.0},{"date":"2023-04-28","close":12100.0},{"date":"2023-05-02","close":12300.0},{"date":"2023-05-03","close":12360.0},{"date":"2023-05-04","close":12350.0},{"date":"2023-05-08","close":12440.0},{"date":"2023-05-09","close":12760.0},{"date":"2023-05-10","close":12790.0},{"date":"2023-05-11","close":12870.0},{"date":"2023-05-12","close":12710.0},{"date":"2023-05-15","close":12370.0},{"date":"2023-05-16","close":12270.0},{"date":"2023-05-17","close":12280.0},{"date":"2023-05-18","close":12320.0},{"date":"2023-05-19","close":13000.0},{"date":"2023-05-22","close":13150.0},{"date":"2023-05-23","close":13190.0},{"date":"2023-05-24","close":12870.0},{"date":"2023-05-25","close":12850.0},{"date":"2023-05-26","close":12720.0},{"date":"2023-05-30","close":12480.0},{"date":"2023-05-31","close":12580.0},{"date":"2023-06-01","close":12640.0},{"date":"2023-06-02","close":12560.0},{"date":"2023-06-05","close":12480.0},{"date":"2023-06-07","close":12430.0},{"date":"2023-06-08","close":12400.0},{"date":"2023-06-09","close":12170.0},{"date":"2023-06-12","close":12210.0},{"date":"2023-06-13","close":12210.0},{"date":"2023-06-14","close":12210.0},{"date":"2023-06-15","close":12070.0},{"date":"2023-06-16","close":11910.0},{"date":"2023-06-19","close":11520.0},{"date":"2023-06-20","close":11590.0},{"date":"2023-06-21","close":11780.0},{"date":"2023-06-22","close":11700.0},{"date":"2023-06-23","close":11850.0},{"date":"2023-06-26","close":11790.0},{"date":"2023-06-27","close":11400.0},{"date":"2023-06-28","close":11500.0},{"date":"2023-06-29","close":11880.0},{"date":"2023-06-30","close":11930.0},{"date":"2023-07-03","close":11960.0},{"date":"2023-07-04","close":11730.0},{"date":"2023-07-05","close":11700.0},{"date":"2023-07-06","close":11700.0},{"date":"2023-07-07","close":11510.0},{"date":"2023-07-10","close":11500.0},{"date":"2023-07-11","close":11590.0},{"date":"2023-07-12","close":11650.0},{"date":"2023-07-13","close":11710.0},{"date":"2023-07-14","close":11770.0},{"date":"2023-07-17","close":11600.0},{"date":"2023-07-18","close":11900.0},{"date":"2023-07-19","close":12090.0},{"date":"2023-07-20","close":12210.0},{"date":"2023-07-21","close":12070.0},{"date":"2023-07-24","close":11830.0},{"date":"2023-07-25","close":11610.0},{"date":"2023-07-26","close":11590.0},{"date":"2023-07-27","close":11530.0},{"date":"2023-07-28","close":11710.0},{"date":"2023-07-31","close":11820.0},{"date":"2023-08-01","close":11800.0},{"date":"2023-08-02","close":11350.0},{"date":"2023-08-03","close":11190.0},{"date":"2023-08-04","close":11300.0},{"date":"2023-08-07","close":11090.0},{"date":"2023-08-08","close":10690.0},{"date":"2023-08-09","close":10610.0},{"date":"2023-08-10","close":10420.0},{"date":"2023-08-11","close":10840.0},{"date":"2023-08-14","close":11100.0},{"date":"2023-08-16","close":10900.0},{"date":"2023-08-17","close":10700.0},{"date":"2023-08-18","close":10300.0},{"date":"2023-08-21","close":10700.0},{"date":"2023-08-22","close":10900.0},{"date":"2023-08-23","close":10970.0},{"date":"2023-08-24","close":10980.0},{"date":"2023-08-25","close":10860.0},{"date":"2023-08-28","close":10800.0},{"date":"2023-08-29","close":12190.0},{"date":"2023-08-30","close":11600.0},{"date":"2023-08-31","close":11130.0},{"date":"2023-09-01","close":11130.0},{"date":"2023-09-04","close":10950.0},{"date":"2023-09-05","close":11100.0},{"date":"2023-09-06","close":11260.0},{"date":"2023-09-07","close":11350.0},{"date":"2023-09-08","close":11360.0},{"date":"2023-09-11","close":11890.0},{"date":"2023-09-12","close":12800.0},{"date":"2023-09-13","close":11790.0},{"date":"2023-09-14","close":11780.0},{"date":"2023-09-15","close":12160.0},{"date":"2023-09-18","close":12430.0},{"date":"2023-09-19","close":12540.0},{"date":"2023-09-20","close":12750.0},{"date":"2023-09-21","close":12480.0},{"date":"2023-09-22","close":12200.0},{"date":"2023-09-25","close":11900.0},{"date":"2023-09-26","close":11970.0},{"date":"2023-09-27","close":12380.0},{"date":"2023-10-04","close":11850.0},{"date":"2023-10-05","close":11670.0},{"date":"2023-10-06","close":11640.0},{"date":"2023-10-10","close":11600.0},{"date":"2023-10-11","close":11650.0},{"date":"2023-10-12","close":11630.0},{"date":"2023-10-13","close":11470.0},{"date":"2023-10-16","close":11210.0},{"date":"2023-10-17","close":11210.0},{"date":"2023-10-18","close":11490.0},{"date":"2023-10-19","close":11450.0},{"date":"2023-10-20","close":11510.0},{"date":"2023-10-23","close":11210.0},{"date":"2023-10-24","close":11440.0},{"date":"2023-10-25","close":11570.0},{"date":"2023-10-26","close":11500.0},{"date":"2023-10-27","close":11770.0},{"date":"2023-10-30","close":11340.0},{"date":"2023-10-31","close":11650.0},{"date":"2023-11-01","close":11360.0},{"date":"2023-11-02","close":11440.0},{"date":"2023-11-03","close":11180.0},{"date":"2023-11-06","close":11240.0},{"date":"2023-11-07","close":11000.0},{"date":"2023-11-08","close":11100.0},{"date":"2023-11-09","close":11040.0},{"date":"2023-11-10","close":10700.0},{"date":"2023-11-13","close":10210.0},{"date":"2023-11-14","close":10480.0},{"date":"2023-11-15","close":10700.0},{"date":"2023-11-16","close":10550.0},{"date":"2023-11-17","close":11090.0},{"date":"2023-11-20","close":11260.0},{"date":"2023-11-21","close":11520.0},{"date":"2023-11-22","close":11930.0},{"date":"2023-11-23","close":11870.0},{"date":"2023-11-24","close":12040.0},{"date":"2023-11-27","close":11570.0},{"date":"2023-11-28","close":11410.0},{"date":"2023-11-29","close":11490.0},{"date":"2023-11-30","close":11500.0},{"date":"2023-12-01","close":11520.0},{"date":"2023-12-04","close":12210.0},{"date":"2023-12-05","close":12270.0},{"date":"2023-12-06","close":12470.0},{"date":"2023-12-07","close":12690.0},{"date":"2023-12-08","close":12990.0},{"date":"2023-12-11","close":13300.0},{"date":"2023-12-12","close":13420.0},{"date":"2023-12-13","close":13550.0},{"date":"2023-12-14","close":13500.0},{"date":"2023-12-15","close":13530.0},{"date":"2023-12-18","close":13370.0},{"date":"2023-12-19","close":14050.0},{"date":"2023-12-20","close":15460.0},{"date":"2023-12-21","close":15900.0},{"date":"2023-12-22","close":17940.0},{"date":"2023-12-26","close":18000.0},{"date":"2023-12-27","close":18530.0},{"date":"2023-12-28","close":17680.0},{"date":"2024-01-02","close":16900.0},{"date":"2024-01-03","close":17600.0},{"date":"2024-01-04","close":17490.0},{"date":"2024-01-05","close":17870.0},{"date":"2024-01-08","close":17520.0},{"date":"2024-01-09","close":17470.0},{"date":"2024-01-10","close":18120.0},{"date":"2024-01-11","close":17990.0},{"date":"2024-01-12","close":17990.0},{"date":"2024-01-15","close":17550.0},{"date":"2024-01-16","close":17200.0},{"date":"2024-01-17","close":16510.0},{"date":"2024-01-18","close":16990.0},{"date":"2024-01-19","close":18160.0},{"date":"2024-01-22","close":18070.0},{"date":"2024-01-23","close":18430.0},{"date":"2024-01-24","close":18160.0},{"date":"2024-01-25","close":17870.0},{"date":"2024-01-26","close":15800.0},{"date":"2024-01-29","close":14990.0},{"date":"2024-01-30","close":15450.0},{"date":"2024-01-31","close":14110.0},{"date":"2024-02-01","close":14290.0},{"date":"2024-02-02","close":13940.0},{"date":"2024-02-05","close":13900.0},{"date":"2024-02-06","close":13650.0},{"date":"2024-02-07","close":13150.0},{"date":"2024-02-08","close":13480.0},{"date":"2024-02-13","close":13360.0},{"date":"2024-02-14","close":13740.0},{"date":"2024-02-15","close":13740.0},{"date":"2024-02-16","close":13350.0},{"date":"2024-02-19","close":13420.0},{"date":"2024-02-20","close":13510.0},{"date":"2024-02-21","close":13580.0},{"date":"2024-02-22","close":13170.0},{"date":"2024-02-23","close":12800.0},{"date":"2024-02-26","close":12530.0},{"date":"2024-02-27","close":12050.0},{"date":"2024-02-28","close":12760.0},{"date":"2024-02-29","close":12600.0},{"date":"2024-03-04","close":12360.0},{"date":"2024-03-05","close":11900.0},{"date":"2024-03-06","close":12000.0},{"date":"2024-03-07","close":11720.0},{"date":"2024-03-08","close":12350.0},{"date":"2024-03-11","close":12310.0},{"date":"2024-03-12","close":11780.0},{"date":"2024-03-13","close":11760.0},{"date":"2024-03-14","close":11770.0},{"date":"2024-03-15","close":11710.0},{"date":"2024-03-18","close":11900.0},{"date":"2024-03-19","close":11880.0},{"date":"2024-03-20","close":11480.0},{"date":"2024-03-21","close":11440.0},{"date":"2024-03-22","close":11420.0},{"date":"2024-03-25","close":11500.0},{"date":"2024-03-26","close":12000.0},{"date":"2024-03-27","close":13400.0},{"date":"2024-03-28","close":13460.0},{"date":"2024-03-29","close":14500.0},{"date":"2024-04-01","close":15480.0},{"date":"2024-04-02","close":14260.0},{"date":"2024-04-03","close":13970.0},{"date":"2024-04-04","close":13180.0},{"date":"2024-04-05","close":13540.0},{"date":"2024-04-08","close":13070.0},{"date":"2024-04-09","close":13400.0},{"date":"2024-04-11","close":13710.0},{"date":"2024-04-12","close":13640.0},{"date":"2024-04-15","close":13230.0},{"date":"2024-04-16","close":13060.0},{"date":"2024-04-17","close":13260.0},{"date":"2024-04-18","close":13250.0},{"date":"2024-04-19","close":12770.0},{"date":"2024-04-22","close":12290.0},{"date":"2024-04-23","close":12250.0},{"date":"2024-04-24","close":12190.0},{"date":"2024-04-25","close":11870.0},{"date":"2024-04-26","close":11980.0},{"date":"2024-04-29","close":11980.0},{"date":"2024-04-30","close":12390.0},{"date":"2024-05-02","close":12200.0},{"date":"2024-05-03","close":12210.0},{"date":"2024-05-07","close":12180.0},{"date":"2024-05-08","close":12400.0},{"date":"2024-05-09","close":12210.0},{"date":"2024-05-10","close":12220.0},{"date":"2024-05-13","close":13160.0},{"date":"2024-05-14","close":13310.0},{"date":"2024-05-16","close":13250.0},{"date":"2024-05-17","close":13780.0},{"date":"2024-05-20","close":14130.0},{"date":"2024-05-21","close":14030.0},{"date":"2024-05-22","close":14120.0},{"date":"2024-05-23","close":14000.0},{"date":"2024-05-24","close":14000.0},{"date":"2024-05-27","close":13320.0},{"date":"2024-05-28","close":13120.0},{"date":"2024-05-29","close":13010.0},{"date":"2024-05-30","close":13290.0},{"date":"2024-05-31","close":13110.0},{"date":"2024-06-03","close":13250.0},{"date":"2024-06-04","close":13160.0},{"date":"2024-06-05","close":13110.0},{"date":"2024-06-07","close":13140.0},{"date":"2024-06-10","close":13530.0},{"date":"2024-06-11","close":13400.0},{"date":"2024-06-12","close":13450.0},{"date":"2024-06-13","close":13370.0},{"date":"2024-06-14","close":13380.0},{"date":"2024-06-17","close":13270.0},{"date":"2024-06-18","close":13200.0},{"date":"2024-06-19","close":13140.0},{"date":"2024-06-20","close":13000.0},{"date":"2024-06-21","close":13160.0},{"date":"2024-06-24","close":12600.0},{"date":"2024-06-25","close":13030.0},{"date":"2024-06-26","close":13240.0},{"date":"2024-06-27","close":12830.0},{"date":"2024-06-28","close":13230.0},{"date":"2024-07-01","close":13200.0},{"date":"2024-07-02","close":12890.0},{"date":"2024-07-03","close":12910.0},{"date":"2024-07-04","close":12960.0},{"date":"2024-07-05","close":12850.0},{"date":"2024-07-08","close":12810.0},{"date":"2024-07-09","close":12660.0},{"date":"2024-07-10","close":12660.0},{"date":"2024-07-11","close":12740.0},{"date":"2024-07-12","close":12740.0},{"date":"2024-07-15","close":12660.0},{"date":"2024-07-16","close":12500.0},{"date":"2024-07-17","close":12480.0},{"date":"2024-07-18","close":12290.0},{"date":"2024-07-19","close":11520.0},{"date":"2024-07-22","close":11160.0},{"date":"2024-07-23","close":11550.0},{"date":"2024-07-24","close":11800.0},{"date":"2024-07-25","close":11670.0},{"date":"2024-07-26","close":11590.0},{"date":"2024-07-29","close":11600.0},{"date":"2024-07-30","close":11520.0},{"date":"2024-07-31","close":11430.0},{"date":"2024-08-01","close":11170.0},{"date":"2024-08-02","close":11150.0},{"date":"2024-08-05","close":10650.0},{"date":"2024-08-06","close":10860.0},{"date":"2024-08-07","close":11170.0},{"date":"2024-08-08","close":11340.0},{"date":"2024-08-09","close":10650.0},{"date":"2024-08-12","close":10620.0},{"date":"2024-08-13","close":9810.0},{"date":"2024-08-14","close":9400.0},{"date":"2024-08-16","close":9570.0},{"date":"2024-08-19","close":11210.0},{"date":"2024-08-20","close":11130.0},{"date":"2024-08-21","close":11320.0},{"date":"2024-08-22","close":11290.0},{"date":"2024-08-23","close":11130.0},{"date":"2024-08-26","close":11450.0},{"date":"2024-08-27","close":11620.0},{"date":"2024-08-28","close":11670.0},{"date":"2024-08-29","close":11430.0},{"date":"2024-08-30","close":11110.0},{"date":"2024-09-02","close":11370.0},{"date":"2024-09-03","close":10890.0},{"date":"2024-09-04","close":10520.0},{"date":"2024-09-05","close":10470.0},{"date":"2024-09-06","close":10220.0},{"date":"2024-09-09","close":9450.0},{"date":"2024-09-10","close":9340.0},{"date":"2024-09-11","close":9430.0},{"date":"2024-09-12","close":9840.0},{"date":"2024-09-13","close":9650.0},{"date":"2024-09-19","close":9640.0},{"date":"2024-09-20","close":9700.0},{"date":"2024-09-23","close":9660.0},{"date":"2024-09-24","close":9700.0},{"date":"2024-09-25","close":10220.0},{"date":"2024-09-26","close":10780.0},{"date":"2024-09-27","close":11390.0},{"date":"2024-09-30","close":11320.0},{"date":"2024-10-02","close":11270.0},{"date":"2024-10-04","close":11200.0},{"date":"2024-10-07","close":11300.0},{"date":"2024-10-08","close":11300.0},{"date":"2024-10-10","close":11300.0},{"date":"2024-10-11","close":11300.0},{"date":"2024-10-14","close":11300.0},{"date":"2024-10-15","close":11300.0},{"date":"2024-10-16","close":11300.0},{"date":"2024-10-17","close":11300.0},{"date":"2024-10-18","close":11300.0},{"date":"2024-10-21","close":11300.0},{"date":"2024-10-22","close":11300.0},{"date":"2024-10-23","close":11300.0},{"date":"2024-10-24","close":11300.0},{"date":"2024-10-25","close":11300.0},{"date":"2024-10-28","close":11300.0},{"date":"2024-10-29","close":11300.0},{"date":"2024-10-30","close":11300.0},{"date":"2024-10-31","close":11300.0},{"date":"2024-11-01","close":11300.0},{"date":"2024-11-04","close":11300.0},{"date":"2024-11-05","close":11300.0},{"date":"2024-11-06","close":11300.0},{"date":"2024-11-07","close":11300.0},{"date":"2024-11-08","close":11300.0},{"date":"2024-11-11","close":11300.0},{"date":"2024-11-12","close":11300.0},{"date":"2024-11-13","close":11300.0},{"date":"2024-11-14","close":11300.0},{"date":"2024-11-15","close":11300.0},{"date":"2024-11-18","close":11300.0},{"date":"2024-11-19","close":11300.0},{"date":"2024-11-20","close":11300.0},{"date":"2024-11-21","close":11300.0},{"date":"2024-11-22","close":11300.0},{"date":"2024-11-25","close":11300.0},{"date":"2024-11-26","close":11300.0},{"date":"2024-11-27","close":11300.0},{"date":"2024-11-28","close":11300.0},{"date":"2024-11-29","close":11300.0},{"date":"2024-12-02","close":11300.0},{"date":"2024-12-03","close":11300.0},{"date":"2024-12-04","close":11300.0},{"date":"2024-12-05","close":11300.0},{"date":"2024-12-06","close":11300.0},{"date":"2024-12-09","close":11300.0},{"date":"2024-12-10","close":11300.0},{"date":"2024-12-11","close":11300.0},{"date":"2024-12-12","close":11300.0},{"date":"2024-12-13","close":11300.0},{"date":"2024-12-16","close":11300.0},{"date":"2024-12-17","close":11300.0},{"date":"2024-12-18","close":11300.0},{"date":"2024-12-19","close":11300.0},{"date":"2024-12-20","close":11300.0},{"date":"2024-12-23","close":11300.0},{"date":"2024-12-24","close":11300.0},{"date":"2024-12-26","close":11300.0},{"date":"2024-12-27","close":11300.0},{"date":"2024-12-30","close":11300.0},{"date":"2025-01-02","close":11300.0},{"date":"2025-01-03","close":11300.0},{"date":"2025-01-06","close":11300.0},{"date":"2025-01-07","close":11300.0},{"date":"2025-01-08","close":11300.0},{"date":"2025-01-09","close":11300.0},{"date":"2025-01-10","close":11300.0},{"date":"2025-01-13","close":11300.0},{"date":"2025-01-14","close":11300.0},{"date":"2025-01-15","close":11300.0},{"date":"2025-01-16","close":11300.0},{"date":"2025-01-17","close":11300.0},{"date":"2025-01-20","close":11300.0},{"date":"2025-01-21","close":11300.0},{"date":"2025-01-22","close":11300.0},{"date":"2025-01-23","close":11300.0},{"date":"2025-01-24","close":11300.0},{"date":"2025-01-31","close":11300.0},{"date":"2025-02-03","close":11300.0},{"date":"2025-02-04","close":11300.0},{"date":"2025-02-05","close":11300.0},{"date":"2025-02-06","close":11300.0},{"date":"2025-02-07","close":11300.0},{"date":"2025-02-10","close":11300.0},{"date":"2025-02-11","close":11300.0},{"date":"2025-02-12","close":11300.0},{"date":"2025-02-13","close":11300.0},{"date":"2025-02-14","close":11300.0},{"date":"2025-02-17","close":11300.0},{"date":"2025-02-18","close":11300.0},{"date":"2025-02-19","close":11300.0},{"date":"2025-02-20","close":11300.0},{"date":"2025-02-21","close":11300.0},{"date":"2025-02-24","close":11300.0},{"date":"2025-02-25","close":11300.0},{"date":"2025-02-26","close":11300.0},{"date":"2025-02-27","close":11300.0},{"date":"2025-02-28","close":11300.0},{"date":"2025-03-04","close":11300.0},{"date":"2025-03-05","close":11300.0},{"date":"2025-03-06","close":11300.0},{"date":"2025-03-07","close":11300.0},{"date":"2025-03-10","close":11300.0},{"date":"2025-03-11","close":11300.0},{"date":"2025-03-12","close":11300.0},{"date":"2025-03-13","close":11300.0},{"date":"2025-03-14","close":11300.0},{"date":"2025-03-17","close":11300.0},{"date":"2025-03-18","close":11300.0},{"date":"2025-03-19","close":11300.0},{"date":"2025-03-20","close":11300.0},{"date":"2025-03-21","close":11300.0},{"date":"2025-03-24","close":11300.0},{"date":"2025-03-25","close":11300.0},{"date":"2025-03-26","close":11300.0},{"date":"2025-03-27","close":11300.0},{"date":"2025-03-28","close":11300.0},{"date":"2025-03-31","close":11300.0},{"date":"2025-04-01","close":11300.0},{"date":"2025-04-02","close":11300.0},{"date":"2025-04-03","close":11300.0},{"date":"2025-04-04","close":11300.0},{"date":"2025-04-07","close":11300.0},{"date":"2025-04-08","close":11300.0},{"date":"2025-04-09","close":11300.0},{"date":"2025-04-10","close":11300.0},{"date":"2025-04-11","close":11300.0},{"date":"2025-04-14","close":11300.0},{"date":"2025-04-15","close":11300.0},{"date":"2025-04-16","close":11300.0},{"date":"2025-04-17","close":11300.0},{"date":"2025-04-18","close":11300.0},{"date":"2025-04-21","close":11300.0},{"date":"2025-04-22","close":11300.0},{"date":"2025-04-23","close":11300.0},{"date":"2025-04-24","close":11300.0},{"date":"2025-04-25","close":11300.0},{"date":"2025-04-28","close":11300.0},{"date":"2025-04-29","close":11300.0},{"date":"2025-04-30","close":11300.0},{"date":"2025-05-02","close":11300.0},{"date":"2025-05-07","close":11300.0},{"date":"2025-05-08","close":11300.0},{"date":"2025-05-09","close":11300.0},{"date":"2025-05-12","close":11300.0},{"date":"2025-05-13","close":11300.0},{"date":"2025-05-14","close":11300.0},{"date":"2025-05-15","close":11300.0},{"date":"2025-05-16","close":11300.0},{"date":"2025-05-19","close":11300.0},{"date":"2025-05-20","close":11300.0},{"date":"2025-05-21","close":11300.0},{"date":"2025-05-22","close":11300.0},{"date":"2025-05-23","close":11300.0},{"date":"2025-05-26","close":11300.0},{"date":"2025-05-27","close":11300.0},{"date":"2025-05-28","close":11300.0},{"date":"2025-05-29","close":11300.0},{"date":"2025-05-30","close":11300.0},{"date":"2025-06-02","close":11150.0},{"date":"2025-06-04","close":10420.0},{"date":"2025-06-05","close":10600.0},{"date":"2025-06-09","close":11290.0},{"date":"2025-06-10","close":10990.0},{"date":"2025-06-11","close":11030.0},{"date":"2025-06-12","close":11190.0},{"date":"2025-06-13","close":10800.0},{"date":"2025-06-16","close":11400.0},{"date":"2025-06-17","close":11420.0},{"date":"2025-06-18","close":11940.0},{"date":"2025-06-19","close":12000.0},{"date":"2025-06-20","close":12470.0},{"date":"2025-06-23","close":12780.0},{"date":"2025-06-24","close":12790.0},{"date":"2025-06-25","close":12800.0},{"date":"2025-06-26","close":13300.0},{"date":"2025-06-27","close":12680.0},{"date":"2025-06-30","close":12690.0},{"date":"2025-07-01","close":12680.0},{"date":"2025-07-02","close":12620.0},{"date":"2025-07-03","close":12210.0},{"date":"2025-07-04","close":11960.0},{"date":"2025-07-07","close":12350.0},{"date":"2025-07-08","close":11800.0},{"date":"2025-07-09","close":12020.0},{"date":"2025-07-10","close":12810.0},{"date":"2025-07-11","close":13000.0},{"date":"2025-07-14","close":13160.0},{"date":"2025-07-15","close":13600.0},{"date":"2025-07-16","close":13400.0},{"date":"2025-07-17","close":13500.0},{"date":"2025-07-18","close":13240.0},{"date":"2025-07-21","close":12730.0},{"date":"2025-07-22","close":12450.0},{"date":"2025-07-23","close":12700.0},{"date":"2025-07-24","close":12570.0},{"date":"2025-07-25","close":12830.0},{"date":"2025-07-28","close":12900.0},{"date":"2025-07-29","close":13230.0},{"date":"2025-07-30","close":12550.0},{"date":"2025-07-31","close":12600.0},{"date":"2025-08-01","close":12630.0},{"date":"2025-08-04","close":13400.0},{"date":"2025-08-05","close":12830.0},{"date":"2025-08-06","close":12510.0},{"date":"2025-08-07","close":12350.0},{"date":"2025-08-08","close":12080.0},{"date":"2025-08-11","close":11970.0},{"date":"2025-08-12","close":11810.0},{"date":"2025-08-13","close":11820.0},{"date":"2025-08-14","close":12220.0},{"date":"2025-08-18","close":11770.0},{"date":"2025-08-19","close":11640.0},{"date":"2025-08-20","close":11300.0},{"date":"2025-08-21","close":11280.0},{"date":"2025-08-22","close":11280.0},{"date":"2025-08-25","close":11340.0},{"date":"2025-08-26","close":11390.0},{"date":"2025-08-27","close":11320.0},{"date":"2025-08-28","close":11320.0},{"date":"2025-08-29","close":11500.0},{"date":"2025-09-01","close":11250.0},{"date":"2025-09-02","close":11070.0},{"date":"2025-09-03","close":10900.0},{"date":"2025-09-04","close":10900.0},{"date":"2025-09-05","close":10920.0},{"date":"2025-09-08","close":10930.0},{"date":"2025-09-09","close":10720.0},{"date":"2025-09-10","close":10720.0},{"date":"2025-09-11","close":10570.0},{"date":"2025-09-12","close":11510.0},{"date":"2025-09-15","close":10960.0},{"date":"2025-09-16","close":10830.0},{"date":"2025-09-17","close":10800.0},{"date":"2025-09-18","close":10690.0},{"date":"2025-09-19","close":10600.0},{"date":"2025-09-22","close":10290.0},{"date":"2025-09-23","close":10300.0},{"date":"2025-09-24","close":10210.0},{"date":"2025-09-25","close":10120.0},{"date":"2025-09-26","close":9820.0},{"date":"2025-09-29","close":10000.0},{"date":"2025-09-30","close":10290.0},{"date":"2025-10-01","close":10110.0},{"date":"2025-10-02","close":10310.0},{"date":"2025-10-10","close":10010.0},{"date":"2025-10-13","close":9690.0},{"date":"2025-10-14","close":9330.0},{"date":"2025-10-15","close":9780.0},{"date":"2025-10-16","close":9690.0},{"date":"2025-10-17","close":9900.0},{"date":"2025-10-20","close":9770.0},{"date":"2025-10-21","close":9590.0},{"date":"2025-10-22","close":9400.0},{"date":"2025-10-23","close":9450.0},{"date":"2025-10-24","close":9360.0},{"date":"2025-10-27","close":9350.0},{"date":"2025-10-28","close":8970.0},{"date":"2025-10-29","close":9020.0},{"date":"2025-10-30","close":8170.0},{"date":"2025-10-31","close":7800.0},{"date":"2025-11-03","close":7100.0},{"date":"2025-11-04","close":7080.0},{"date":"2025-11-05","close":7430.0},{"date":"2025-11-06","close":7760.0},{"date":"2025-11-07","close":7890.0},{"date":"2025-11-10","close":8240.0},{"date":"2025-11-11","close":7970.0},{"date":"2025-11-12","close":8090.0},{"date":"2025-11-13","close":7920.0},{"date":"2025-11-14","close":7760.0},{"date":"2025-11-17","close":7560.0},{"date":"2025-11-18","close":7250.0},{"date":"2025-11-19","close":7350.0},{"date":"2025-11-20","close":7290.0},{"date":"2025-11-21","close":7100.0},{"date":"2025-11-24","close":7230.0},{"date":"2025-11-25","close":7090.0},{"date":"2025-11-26","close":7010.0},{"date":"2025-11-27","close":6620.0},{"date":"2025-11-28","close":7540.0},{"date":"2025-12-01","close":7240.0},{"date":"2025-12-02","close":7190.0},{"date":"2025-12-03","close":7170.0},{"date":"2025-12-04","close":7070.0},{"date":"2025-12-05","close":7410.0},{"date":"2025-12-08","close":7360.0},{"date":"2025-12-09","close":7230.0},{"date":"2025-12-10","close":7100.0},{"date":"2025-12-11","close":7160.0},{"date":"2025-12-12","close":7230.0},{"date":"2025-12-15","close":7190.0},{"date":"2025-12-16","close":7080.0},{"date":"2025-12-17","close":7060.0},{"date":"2025-12-18","close":7080.0},{"date":"2025-12-19","close":7090.0},{"date":"2025-12-22","close":7110.0},{"date":"2025-12-23","close":7000.0},{"date":"2025-12-24","close":7320.0},{"date":"2025-12-26","close":7290.0},{"date":"2025-12-29","close":6990.0},{"date":"2025-12-30","close":7070.0},{"date":"2026-01-02","close":7030.0},{"date":"2026-01-05","close":7210.0},{"date":"2026-01-06","close":7170.0},{"date":"2026-01-07","close":7050.0},{"date":"2026-01-08","close":6960.0},{"date":"2026-01-09","close":6860.0},{"date":"2026-01-12","close":6840.0},{"date":"2026-01-13","close":6750.0},{"date":"2026-01-14","close":6330.0},{"date":"2026-01-15","close":6160.0},{"date":"2026-01-16","close":6200.0},{"date":"2026-01-19","close":6160.0},{"date":"2026-01-20","close":6390.0},{"date":"2026-01-21","close":6050.0},{"date":"2026-01-22","close":6040.0},{"date":"2026-01-23","close":6220.0},{"date":"2026-01-26","close":6650.0},{"date":"2026-01-27","close":6950.0},{"date":"2026-01-28","close":7050.0},{"date":"2026-01-29","close":7150.0},{"date":"2026-01-30","close":7300.0},{"date":"2026-02-02","close":6960.0},{"date":"2026-02-03","close":7370.0},{"date":"2026-02-04","close":7080.0},{"date":"2026-02-05","close":6950.0},{"date":"2026-02-06","close":6730.0},{"date":"2026-02-09","close":6550.0},{"date":"2026-02-10","close":6590.0},{"date":"2026-02-11","close":6320.0},{"date":"2026-02-12","close":6630.0},{"date":"2026-02-13","close":6760.0},{"date":"2026-02-19","close":6730.0},{"date":"2026-02-20","close":6500.0},{"date":"2026-02-23","close":6170.0},{"date":"2026-02-24","close":6090.0},{"date":"2026-02-25","close":6040.0},{"date":"2026-02-26","close":6030.0},{"date":"2026-02-27","close":5860.0},{"date":"2026-03-03","close":5520.0},{"date":"2026-03-04","close":4930.0},{"date":"2026-03-05","close":5120.0},{"date":"2026-03-06","close":4960.0},{"date":"2026-03-09","close":5060.0},{"date":"2026-03-10","close":5020.0},{"date":"2026-03-11","close":5200.0},{"date":"2026-03-12","close":5310.0},{"date":"2026-03-13","close":6070.0},{"date":"2026-03-16","close":5440.0},{"date":"2026-03-17","close":5420.0},{"date":"2026-03-18","close":5200.0},{"date":"2026-03-19","close":6760.0},{"date":"2026-03-20","close":8780.0},{"date":"2026-03-23","close":7100.0},{"date":"2026-03-24","close":6520.0},{"date":"2026-03-25","close":6580.0},{"date":"2026-03-26","close":6100.0},{"date":"2026-03-27","close":6220.0},{"date":"2026-03-30","close":6570.0},{"date":"2026-03-31","close":6280.0},{"date":"2026-04-01","close":6520.0},{"date":"2026-04-02","close":6200.0},{"date":"2026-04-03","close":6360.0},{"date":"2026-04-06","close":6370.0},{"date":"2026-04-07","close":6210.0},{"date":"2026-04-08","close":6250.0},{"date":"2026-04-09","close":6150.0},{"date":"2026-04-10","close":6250.0},{"date":"2026-04-13","close":6120.0},{"date":"2026-04-14","close":6110.0},{"date":"2026-04-15","close":6140.0},{"date":"2026-04-16","close":6110.0},{"date":"2026-04-17","close":6160.0},{"date":"2026-04-20","close":6100.0},{"date":"2026-04-21","close":6150.0},{"date":"2026-04-22","close":6090.0},{"date":"2026-04-23","close":6130.0},{"date":"2026-04-24","close":6030.0},{"date":"2026-04-27","close":5900.0},{"date":"2026-04-28","close":5930.0},{"date":"2026-04-29","close":5890.0},{"date":"2026-04-30","close":5830.0},{"date":"2026-05-04","close":5760.0},{"date":"2026-05-06","close":5550.0},{"date":"2026-05-07","close":4980.0},{"date":"2026-05-08","close":5330.0},{"date":"2026-05-11","close":5010.0},{"date":"2026-05-12","close":4750.0},{"date":"2026-05-13","close":5000.0},{"date":"2026-05-14","close":4875.0},{"date":"2026-05-15","close":4885.0},{"date":"2026-05-18","close":4465.0},{"date":"2026-05-19","close":4510.0},{"date":"2026-05-20","close":4535.0},{"date":"2026-05-21","close":4545.0},{"date":"2026-05-22","close":4450.0},{"date":"2026-05-26","close":4770.0},{"date":"2026-05-27","close":5050.0},{"date":"2026-05-28","close":4670.0},{"date":"2026-05-29","close":4540.0},{"date":"2026-06-01","close":4410.0},{"date":"2026-06-02","close":4400.0},{"date":"2026-06-04","close":4235.0},{"date":"2026-06-05","close":4220.0},{"date":"2026-06-08","close":3995.0},{"date":"2026-06-09","close":3900.0},{"date":"2026-06-10","close":3695.0},{"date":"2026-06-11","close":3640.0},{"date":"2026-06-12","close":3800.0},{"date":"2026-06-15","close":3765.0},{"date":"2026-06-16","close":3755.0},{"date":"2026-06-17","close":3920.0},{"date":"2026-06-18","close":3725.0},{"date":"2026-06-19","close":3800.0},{"date":"2026-06-22","close":3435.0},{"date":"2026-06-23","close":3375.0},{"date":"2026-06-24","close":3345.0},{"date":"2026-06-25","close":3340.0},{"date":"2026-06-26","close":3110.0},{"date":"2026-06-29","close":3245.0},{"date":"2026-06-30","close":3410.0},{"date":"2026-07-01","close":3430.0},{"date":"2026-07-02","close":3400.0},{"date":"2026-07-03","close":3750.0},{"date":"2026-07-06","close":3670.0},{"date":"2026-07-07","close":4005.0},{"date":"2026-07-08","close":3660.0},{"date":"2026-07-09","close":3605.0},{"date":"2026-07-10","close":3500.0},{"date":"2026-07-13","close":3330.0},{"date":"2026-07-14","close":3480.0},{"date":"2026-07-15","close":3525.0},{"date":"2026-07-16","close":3505.0},{"date":"2026-07-20","close":3800.0},{"date":"2026-07-21","close":3790.0},{"date":"2026-07-22","close":4250.0},{"date":"2026-07-23","close":4380.0},{"date":"2026-07-24","close":4040.0},{"date":"2026-07-27","close":3835.0},{"date":"2026-07-28","close":3955.0},{"date":"2026-07-29","close":3475.0},{"date":"2026-07-30","close":3425.0},{"date":"2026-07-31","close":3610.0},{"date":"2026-08-03","close":3450.0},{"date":"2026-08-04","close":3555.0},{"date":"2026-08-05","close":3570.0},{"date":"2026-08-06","close":3940.0},{"date":"2026-08-07","close":4185.0},{"date":"2026-08-10","close":4015.0},{"date":"2026-08-11","close":3945.0},{"date":"2026-08-12","close":3805.0},{"date":"2026-08-13","close":3745.0},{"date":"2026-08-14","close":3870.0},{"date":"2026-08-18","close":3775.0},{"date":"2026-08-19","close":3750.0},{"date":"2026-08-20","close":3820.0},{"date":"2026-08-21","close":3720.0},{"date":"2026-08-24","close":3725.0},{"date":"2026-08-25","close":3845.0},{"date":"2026-08-26","close":3840.0},{"date":"2026-08-27","close":3730.0},{"date":"2026-08-28","close":3940.0},{"date":"2026-08-31","close":3910.0},{"date":"2026-09-01","close":4300.0},{"date":"2026-09-02","close":3950.0},{"date":"2026-09-03","close":3950.0},{"date":"2026-09-04","close":3950.0},{"date":"2026-09-07","close":3900.0},{"date":"2026-09-08","close":3900.0},{"date":"2026-09-09","close":3915.0},{"date":"2026-09-10","close":3875.0},{"date":"2026-09-11","close":3950.0},{"date":"2026-09-14","close":3865.0},{"date":"2026-09-15","close":3830.0},{"date":"2026-09-16","close":3830.0},{"date":"2026-09-17","close":3825.0},{"date":"2026-09-18","close":3900.0},{"date":"2026-09-21","close":3980.0},{"date":"2026-09-22","close":3855.0},{"date":"2026-09-23","close":3940.0},{"date":"2026-09-28","close":4125.0},{"date":"2026-09-29","close":3870.0},{"date":"2026-09-30","close":3820.0},{"date":"2026-10-01","close":3945.0},{"date":"2026-10-02","close":3945.0},{"date":"2026-10-06","close":3935.0},{"date":"2026-10-07","close":3875.0},{"date":"2026-10-08","close":3945.0},{"date":"2026-10-12","close":3950.0},{"date":"2026-10-13","close":4050.0},{"date":"2026-10-14","close":4270.0},{"date":"2026-10-15","close":3965.0},{"date":"2026-10-16","close":4035.0},{"date":"2026-10-19","close":4045.0},{"date":"2026-10-20","close":3990.0},{"date":"2026-10-21","close":3985.0},{"date":"2026-10-22","close":3970.0},{"date":"2026-10-23","close":3800.0}],"chart_data":[{"date":"2024-10-23","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":45.52,"sma_20":13385.6,"sma_60":13166.53,"sma_120":14401.41},{"date":"2024-10-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":58.94,"sma_20":13484.9,"sma_60":13161.5,"sma_120":14392.43},{"date":"2024-10-25","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13581.75,"sma_60":13151.42,"sma_120":14386.68},{"date":"2024-10-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13647.15,"sma_60":13143.97,"sma_120":14379.83},{"date":"2024-10-29","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13678.65,"sma_60":13138.12,"sma_120":14372.97},{"date":"2024-10-30","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13673.25,"sma_60":13132.07,"sma_120":14361.98},{"date":"2024-10-31","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13672.05,"sma_60":13127.63,"sma_120":14352.9},{"date":"2024-11-01","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13673.9,"sma_60":13125.02,"sma_120":14343.73},{"date":"2024-11-04","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13127.65,"sma_120":14334.85},{"date":"2024-11-05","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13130.68,"sma_120":14323.76},{"date":"2024-11-06","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13143.8,"sma_120":14314.58},{"date":"2024-11-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13152.68,"sma_120":14305.31},{"date":"2024-11-08","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13155.32,"sma_120":14286.55},{"date":"2024-11-11","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13154.52,"sma_120":14266.27},{"date":"2024-11-12","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13167.63,"sma_120":14246.61},{"date":"2024-11-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13181.37,"sma_120":14221.59},{"date":"2024-11-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13211.43,"sma_120":14193.04},{"date":"2024-11-15","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13249.78,"sma_120":14165.51},{"date":"2024-11-18","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13284.7,"sma_120":14137.07},{"date":"2024-11-19","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13286.52,"sma_120":14109.83},{"date":"2024-11-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13289.95,"sma_120":14082.6},{"date":"2024-11-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13289.55,"sma_120":14062.23},{"date":"2024-11-22","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13289.77,"sma_120":14043.87},{"date":"2024-11-25","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13293.2,"sma_120":14026.62},{"date":"2024-11-26","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13290.18,"sma_120":14006.54},{"date":"2024-11-27","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13283.73,"sma_120":13988.28},{"date":"2024-11-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13276.28,"sma_120":13968.62},{"date":"2024-11-29","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13273.67,"sma_120":13949.86},{"date":"2024-12-02","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13277.52,"sma_120":13931.6},{"date":"2024-12-03","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13276.12,"sma_120":13913.04},{"date":"2024-12-04","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13284.4,"sma_120":13890.55},{"date":"2024-12-05","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13300.15,"sma_120":13869.37},{"date":"2024-12-06","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13316.9,"sma_120":13847.68},{"date":"2024-12-09","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13338.7,"sma_120":13826.81},{"date":"2024-12-10","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13376.03,"sma_120":13805.83},{"date":"2024-12-11","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13415.58,"sma_120":13785.96},{"date":"2024-12-12","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13453.32,"sma_120":13766.79},{"date":"2024-12-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13482.78,"sma_120":13748.23},{"date":"2024-12-16","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13516.08,"sma_120":13731.08},{"date":"2024-12-17","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13549.58,"sma_120":13712.33},{"date":"2024-12-18","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13581.87,"sma_120":13699.22},{"date":"2024-12-19","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13614.97,"sma_120":13681.77},{"date":"2024-12-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13647.25,"sma_120":13662.2},{"date":"2024-12-23","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13669.05,"sma_120":13646.77},{"date":"2024-12-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13679.55,"sma_120":13627.3},{"date":"2024-12-26","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13677.75,"sma_120":13608.13},{"date":"2024-12-27","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13677.35,"sma_120":13592.1},{"date":"2024-12-30","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13677.97,"sma_120":13575.86},{"date":"2025-01-02","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13559.12},{"date":"2025-01-03","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13543.48},{"date":"2025-01-06","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13528.25},{"date":"2025-01-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13514.53},{"date":"2025-01-08","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13500.82},{"date":"2025-01-09","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13486.29},{"date":"2025-01-10","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13471.77},{"date":"2025-01-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13458.05},{"date":"2025-01-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13445.95},{"date":"2025-01-15","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13434.05},{"date":"2025-01-16","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13424.07},{"date":"2025-01-17","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13421.85},{"date":"2025-01-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13423.27},{"date":"2025-01-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13420.75},{"date":"2025-01-22","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13415.71},{"date":"2025-01-23","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13411.98},{"date":"2025-01-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13409.06},{"date":"2025-01-31","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13406.03},{"date":"2025-02-03","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13403.82},{"date":"2025-02-04","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13402.51},{"date":"2025-02-05","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13403.83},{"date":"2025-02-06","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13405.34},{"date":"2025-02-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13411.9},{"date":"2025-02-10","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13416.34},{"date":"2025-02-11","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13417.66},{"date":"2025-02-12","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13417.26},{"date":"2025-02-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13423.82},{"date":"2025-02-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13430.68},{"date":"2025-02-17","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13445.72},{"date":"2025-02-18","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13464.89},{"date":"2025-02-19","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13482.35},{"date":"2025-02-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13483.26},{"date":"2025-02-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13484.98},{"date":"2025-02-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13484.77},{"date":"2025-02-25","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13484.88},{"date":"2025-02-26","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13486.6},{"date":"2025-02-27","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13485.09},{"date":"2025-02-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13481.87},{"date":"2025-03-04","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13478.14},{"date":"2025-03-05","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13476.83},{"date":"2025-03-06","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13478.76},{"date":"2025-03-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13478.06},{"date":"2025-03-10","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13482.2},{"date":"2025-03-11","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13490.08},{"date":"2025-03-12","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13498.45},{"date":"2025-03-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13509.35},{"date":"2025-03-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13528.02},{"date":"2025-03-17","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13547.79},{"date":"2025-03-18","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13566.66},{"date":"2025-03-19","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13581.39},{"date":"2025-03-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13598.04},{"date":"2025-03-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13614.79},{"date":"2025-03-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13630.93},{"date":"2025-03-25","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13647.48},{"date":"2025-03-26","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13663.62},{"date":"2025-03-27","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13674.52},{"date":"2025-03-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13679.77},{"date":"2025-03-31","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13678.88},{"date":"2025-04-01","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13678.67},{"date":"2025-04-02","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13678.98},{"date":"2025-04-03","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-04","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-08","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-09","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-10","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-11","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-15","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-16","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-17","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-18","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-22","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-23","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-24","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-25","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-29","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-04-30","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-02","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-07","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-08","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-09","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-12","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-13","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-14","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-15","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-16","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-19","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-20","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-21","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-22","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-23","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-26","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-27","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-28","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-29","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-05-30","open":11300,"high":11300,"low":11300,"close":11300,"volume":0,"rsi_14":100.0,"sma_20":13680.0,"sma_60":13680.0,"sma_120":13680.0},{"date":"2025-06-02","open":13680,"high":13680,"low":11010,"close":11150,"volume":118473,"rsi_14":0.0,"sma_20":13553.5,"sma_60":13637.83,"sma_120":13658.92},{"date":"2025-06-04","open":11150,"high":11320,"low":10310,"close":10420,"volume":42399,"rsi_14":0.0,"sma_20":13390.5,"sma_60":13583.5,"sma_120":13631.75},{"date":"2025-06-05","open":10570,"high":11390,"low":10450,"close":10600,"volume":16832,"rsi_14":5.23,"sma_20":13236.5,"sma_60":13532.17,"sma_120":13606.08},{"date":"2025-06-09","open":11060,"high":11310,"low":10620,"close":11290,"volume":17805,"rsi_14":21.07,"sma_20":13117.0,"sma_60":13492.33,"sma_120":13586.17},{"date":"2025-06-10","open":11470,"high":11720,"low":10700,"close":10990,"volume":25109,"rsi_14":19.64,"sma_20":12982.5,"sma_60":13447.5,"sma_120":13563.75},{"date":"2025-06-11","open":11110,"high":11220,"low":10960,"close":11030,"volume":9489,"rsi_14":20.36,"sma_20":12850.0,"sma_60":13403.33,"sma_120":13541.67},{"date":"2025-06-12","open":10970,"high":11305,"low":10900,"close":11190,"volume":15507,"rsi_14":23.11,"sma_20":12725.5,"sma_60":13361.83,"sma_120":13520.92},{"date":"2025-06-13","open":11110,"high":11130,"low":10790,"close":10800,"volume":8287,"rsi_14":21.31,"sma_20":12581.5,"sma_60":13313.83,"sma_120":13496.92},{"date":"2025-06-16","open":10800,"high":12000,"low":10800,"close":11400,"volume":15763,"rsi_14":29.72,"sma_20":12467.5,"sma_60":13275.83,"sma_120":13477.92},{"date":"2025-06-17","open":11390,"high":11900,"low":11180,"close":11420,"volume":15630,"rsi_14":29.96,"sma_20":12354.5,"sma_60":13238.17,"sma_120":13459.08},{"date":"2025-06-18","open":11390,"high":12400,"low":11350,"close":11940,"volume":23244,"rsi_14":35.88,"sma_20":12267.5,"sma_60":13209.17,"sma_120":13444.58},{"date":"2025-06-19","open":11960,"high":12390,"low":11740,"close":12000,"volume":35341,"rsi_14":36.5,"sma_20":12183.5,"sma_60":13181.17,"sma_120":13430.58},{"date":"2025-06-20","open":12000,"high":12500,"low":11870,"close":12470,"volume":22135,"rsi_14":40.96,"sma_20":12123.0,"sma_60":13161.0,"sma_120":13420.5},{"date":"2025-06-23","open":12370,"high":12830,"low":12200,"close":12780,"volume":34190,"rsi_14":43.57,"sma_20":12078.0,"sma_60":13146.0,"sma_120":13413.0},{"date":"2025-06-24","open":12900,"high":12950,"low":12550,"close":12790,"volume":57366,"rsi_14":68.3,"sma_20":12033.5,"sma_60":13131.17,"sma_120":13405.58},{"date":"2025-06-25","open":12800,"high":12870,"low":12000,"close":12800,"volume":37215,"rsi_14":81.65,"sma_20":11989.5,"sma_60":13116.5,"sma_120":13398.25},{"date":"2025-06-26","open":12800,"high":13300,"low":12390,"close":13300,"volume":46273,"rsi_14":83.09,"sma_20":11970.5,"sma_60":13110.17,"sma_120":13395.08},{"date":"2025-06-27","open":13230,"high":13420,"low":12680,"close":12680,"volume":19874,"rsi_14":67.33,"sma_20":11920.5,"sma_60":13093.5,"sma_120":13386.75},{"date":"2025-06-30","open":12660,"high":13000,"low":11780,"close":12690,"volume":27398,"rsi_14":72.85,"sma_20":11871.0,"sma_60":13077.0,"sma_120":13378.5},{"date":"2025-07-01","open":12680,"high":13020,"low":12590,"close":12680,"volume":30212,"rsi_14":72.36,"sma_20":11821.0,"sma_60":13060.33,"sma_120":13370.17},{"date":"2025-07-02","open":12680,"high":13060,"low":12500,"close":12620,"volume":23398,"rsi_14":69.92,"sma_20":11894.5,"sma_60":13042.67,"sma_120":13361.33},{"date":"2025-07-03","open":12620,"high":12620,"low":12010,"close":12210,"volume":3737,"rsi_14":69.53,"sma_20":11984.0,"sma_60":13018.17,"sma_120":13349.08},{"date":"2025-07-04","open":12390,"high":12390,"low":11950,"close":11960,"volume":9486,"rsi_14":58.59,"sma_20":12052.0,"sma_60":12989.5,"sma_120":13334.75},{"date":"2025-07-07","open":12070,"high":12600,"low":12000,"close":12350,"volume":11687,"rsi_14":62.81,"sma_20":12105.0,"sma_60":12967.33,"sma_120":13323.67},{"date":"2025-07-08","open":12350,"high":12350,"low":11630,"close":11800,"volume":5764,"rsi_14":48.09,"sma_20":12145.5,"sma_60":12936.0,"sma_120":13308.0},{"date":"2025-07-09","open":11800,"high":12040,"low":11490,"close":12020,"volume":9977,"rsi_14":50.26,"sma_20":12195.0,"sma_60":12908.33,"sma_120":13294.17},{"date":"2025-07-10","open":11970,"high":13000,"low":11970,"close":12810,"volume":30778,"rsi_14":54.11,"sma_20":12276.0,"sma_60":12893.83,"sma_120":13286.92},{"date":"2025-07-11","open":12830,"high":13030,"low":12500,"close":13000,"volume":24263,"rsi_14":52.74,"sma_20":12386.0,"sma_60":12882.5,"sma_120":13281.25},{"date":"2025-07-14","open":13000,"high":13250,"low":12700,"close":13160,"volume":24373,"rsi_14":54.44,"sma_20":12474.0,"sma_60":12873.83,"sma_120":13276.92},{"date":"2025-07-15","open":13090,"high":13600,"low":13050,"close":13600,"volume":32343,"rsi_14":58.7,"sma_20":12583.0,"sma_60":12872.5,"sma_120":13276.25},{"date":"2025-07-16","open":13600,"high":13610,"low":12990,"close":13400,"volume":19745,"rsi_14":51.16,"sma_20":12656.0,"sma_60":12867.83,"sma_120":13273.92},{"date":"2025-07-17","open":13410,"high":13510,"low":12510,"close":13500,"volume":14274,"rsi_14":60.85,"sma_20":12731.0,"sma_60":12864.83,"sma_120":13272.42},{"date":"2025-07-18","open":13330,"high":13340,"low":12680,"close":13240,"volume":8768,"rsi_14":56.82,"sma_20":12769.5,"sma_60":12857.5,"sma_120":13268.75},{"date":"2025-07-21","open":13200,"high":13200,"low":12360,"close":12730,"volume":44962,"rsi_14":50.55,"sma_20":12767.0,"sma_60":12841.67,"sma_120":13260.83},{"date":"2025-07-22","open":12560,"high":12590,"low":12300,"close":12450,"volume":5215,"rsi_14":48.21,"sma_20":12750.0,"sma_60":12821.17,"sma_120":13250.58},{"date":"2025-07-23","open":12450,"high":13000,"low":12350,"close":12700,"volume":10748,"rsi_14":55.34,"sma_20":12745.0,"sma_60":12804.83,"sma_120":13242.42},{"date":"2025-07-24","open":12880,"high":12880,"low":12520,"close":12570,"volume":3764,"rsi_14":56.82,"sma_20":12708.5,"sma_60":12786.33,"sma_120":13233.17},{"date":"2025-07-25","open":12630,"high":12920,"low":12510,"close":12830,"volume":3724,"rsi_14":55.53,"sma_20":12716.0,"sma_60":12772.17,"sma_120":13226.08},{"date":"2025-07-28","open":12900,"high":13300,"low":12440,"close":12900,"volume":10093,"rsi_14":64.25,"sma_20":12726.5,"sma_60":12759.17,"sma_120":13219.58},{"date":"2025-07-29","open":12890,"high":13260,"low":12870,"close":13230,"volume":14323,"rsi_14":65.24,"sma_20":12754.0,"sma_60":12751.67,"sma_120":13215.83},{"date":"2025-07-30","open":13310,"high":13390,"low":12510,"close":12550,"volume":38959,"rsi_14":46.63,"sma_20":12750.5,"sma_60":12732.83,"sma_120":13206.42},{"date":"2025-07-31","open":12550,"high":13220,"low":12300,"close":12600,"volume":24254,"rsi_14":44.62,"sma_20":12770.0,"sma_60":12714.83,"sma_120":13197.42},{"date":"2025-08-01","open":12500,"high":12940,"low":12320,"close":12630,"volume":8610,"rsi_14":42.62,"sma_20":12803.5,"sma_60":12697.33,"sma_120":13188.67},{"date":"2025-08-04","open":12560,"high":13990,"low":12560,"close":13400,"volume":109678,"rsi_14":47.45,"sma_20":12856.0,"sma_60":12692.67,"sma_120":13186.33},{"date":"2025-08-05","open":13900,"high":13980,"low":12540,"close":12830,"volume":78661,"rsi_14":43.36,"sma_20":12907.5,"sma_60":12678.5,"sma_120":13179.25},{"date":"2025-08-06","open":12830,"high":13000,"low":12400,"close":12510,"volume":28601,"rsi_14":39.02,"sma_20":12932.0,"sma_60":12659.0,"sma_120":13169.5},{"date":"2025-08-07","open":12520,"high":12690,"low":12350,"close":12350,"volume":14519,"rsi_14":39.91,"sma_20":12909.0,"sma_60":12636.83,"sma_120":13158.42},{"date":"2025-08-08","open":12340,"high":12350,"low":11900,"close":12080,"volume":35674,"rsi_14":42.21,"sma_20":12863.0,"sma_60":12610.17,"sma_120":13145.08},{"date":"2025-08-11","open":12070,"high":12070,"low":11880,"close":11970,"volume":5392,"rsi_14":44.0,"sma_20":12803.5,"sma_60":12581.67,"sma_120":13130.83},{"date":"2025-08-12","open":11970,"high":11970,"low":11810,"close":11810,"volume":3686,"rsi_14":38.62,"sma_20":12714.0,"sma_60":12550.5,"sma_120":13115.25},{"date":"2025-08-13","open":11810,"high":11890,"low":11750,"close":11820,"volume":2949,"rsi_14":40.11,"sma_20":12635.0,"sma_60":12519.5,"sma_120":13099.75},{"date":"2025-08-14","open":11880,"high":12250,"low":11610,"close":12220,"volume":12922,"rsi_14":42.24,"sma_20":12571.0,"sma_60":12495.17,"sma_120":13087.58},{"date":"2025-08-18","open":12190,"high":12190,"low":11700,"close":11770,"volume":6988,"rsi_14":36.89,"sma_20":12497.5,"sma_60":12463.33,"sma_120":13071.67},{"date":"2025-08-19","open":11770,"high":11860,"low":11640,"close":11640,"volume":1376,"rsi_14":30.66,"sma_20":12443.0,"sma_60":12429.33,"sma_120":13054.67},{"date":"2025-08-20","open":11630,"high":11650,"low":11180,"close":11300,"volume":7679,"rsi_14":33.42,"sma_20":12385.5,"sma_60":12389.67,"sma_120":13034.83},{"date":"2025-08-21","open":11300,"high":11980,"low":11270,"close":11280,"volume":6714,"rsi_14":32.35,"sma_20":12314.5,"sma_60":12349.67,"sma_120":13014.83},{"date":"2025-08-22","open":11390,"high":11390,"low":11040,"close":11280,"volume":6179,"rsi_14":31.81,"sma_20":12250.0,"sma_60":12309.67,"sma_120":12994.83},{"date":"2025-08-25","open":11200,"high":11410,"low":11200,"close":11340,"volume":1260,"rsi_14":15.67,"sma_20":12175.5,"sma_60":12270.67,"sma_120":12975.33},{"date":"2025-08-26","open":11340,"high":11400,"low":11320,"close":11390,"volume":3512,"rsi_14":20.97,"sma_20":12100.0,"sma_60":12232.5,"sma_120":12956.25},{"date":"2025-08-27","open":11420,"high":11430,"low":11300,"close":11320,"volume":1040,"rsi_14":23.32,"sma_20":12004.5,"sma_60":12193.17,"sma_120":12936.58},{"date":"2025-08-28","open":11400,"high":11410,"low":11310,"close":11320,"volume":670,"rsi_14":25.12,"sma_20":11943.0,"sma_60":12196.0,"sma_120":12916.92},{"date":"2025-08-29","open":11410,"high":11570,"low":11100,"close":11500,"volume":9628,"rsi_14":35.35,"sma_20":11888.0,"sma_60":12214.0,"sma_120":12898.75},{"date":"2025-09-01","open":11410,"high":11440,"low":11230,"close":11250,"volume":3097,"rsi_14":33.02,"sma_20":11819.0,"sma_60":12224.83,"sma_120":12878.5},{"date":"2025-09-02","open":11250,"high":11320,"low":10850,"close":11070,"volume":6809,"rsi_14":32.71,"sma_20":11702.5,"sma_60":12221.17,"sma_120":12856.75},{"date":"2025-09-03","open":11070,"high":11070,"low":10800,"close":10900,"volume":4201,"rsi_14":30.0,"sma_20":11606.0,"sma_60":12219.67,"sma_120":12833.58},{"date":"2025-09-04","open":10910,"high":10910,"low":10900,"close":10900,"volume":1073,"rsi_14":15.26,"sma_20":11525.5,"sma_60":12217.5,"sma_120":12810.42},{"date":"2025-09-05","open":10900,"high":10940,"low":10840,"close":10920,"volume":1213,"rsi_14":21.09,"sma_20":11454.0,"sma_60":12213.0,"sma_120":12787.42},{"date":"2025-09-08","open":10920,"high":10930,"low":10800,"close":10930,"volume":681,"rsi_14":23.7,"sma_20":11396.5,"sma_60":12215.17,"sma_120":12764.5},{"date":"2025-09-09","open":10840,"high":10980,"low":10710,"close":10720,"volume":1472,"rsi_14":26.23,"sma_20":11334.0,"sma_60":12203.83,"sma_120":12739.83},{"date":"2025-09-10","open":10720,"high":10770,"low":10500,"close":10720,"volume":2752,"rsi_14":26.67,"sma_20":11279.5,"sma_60":12192.17,"sma_120":12715.17},{"date":"2025-09-11","open":10990,"high":10990,"low":10500,"close":10570,"volume":2406,"rsi_14":23.7,"sma_20":11217.0,"sma_60":12169.33,"sma_120":12689.25},{"date":"2025-09-12","open":10830,"high":11540,"low":10210,"close":11510,"volume":15003,"rsi_14":53.81,"sma_20":11181.5,"sma_60":12161.17,"sma_120":12671.17},{"date":"2025-09-15","open":11490,"high":11490,"low":10940,"close":10960,"volume":7186,"rsi_14":42.12,"sma_20":11141.0,"sma_60":12136.0,"sma_120":12648.5},{"date":"2025-09-16","open":10910,"high":10910,"low":10750,"close":10830,"volume":1093,"rsi_14":41.22,"sma_20":11100.5,"sma_60":12103.5,"sma_120":12624.75},{"date":"2025-09-17","open":10760,"high":10820,"low":10650,"close":10800,"volume":1986,"rsi_14":40.78,"sma_20":11075.5,"sma_60":12070.33,"sma_120":12600.75},{"date":"2025-09-18","open":10710,"high":10770,"low":10690,"close":10690,"volume":3802,"rsi_14":35.14,"sma_20":11045.5,"sma_60":12035.0,"sma_120":12575.75},{"date":"2025-09-19","open":10790,"high":10790,"low":10600,"close":10600,"volume":1254,"rsi_14":37.45,"sma_20":11011.5,"sma_60":11990.0,"sma_120":12550.08},{"date":"2025-09-22","open":10510,"high":10540,"low":10010,"close":10290,"volume":5563,"rsi_14":35.66,"sma_20":10959.0,"sma_60":11950.17,"sma_120":12521.83},{"date":"2025-09-23","open":10290,"high":10430,"low":10000,"close":10300,"volume":19409,"rsi_14":38.28,"sma_20":10904.5,"sma_60":11910.33,"sma_120":12493.67},{"date":"2025-09-24","open":10320,"high":10320,"low":9820,"close":10210,"volume":12887,"rsi_14":36.98,"sma_20":10849.0,"sma_60":11869.17,"sma_120":12464.75},{"date":"2025-09-25","open":10210,"high":10210,"low":10030,"close":10120,"volume":1626,"rsi_14":35.29,"sma_20":10789.0,"sma_60":11827.5,"sma_120":12435.08},{"date":"2025-09-26","open":10070,"high":10070,"low":9300,"close":9820,"volume":10895,"rsi_14":31.56,"sma_20":10705.0,"sma_60":11787.67,"sma_120":12402.92},{"date":"2025-09-29","open":9820,"high":10380,"low":9770,"close":10000,"volume":2115,"rsi_14":37.92,"sma_20":10642.5,"sma_60":11755.0,"sma_120":12372.25},{"date":"2025-09-30","open":10000,"high":10330,"low":10000,"close":10290,"volume":1911,"rsi_14":43.43,"sma_20":10603.5,"sma_60":11720.67,"sma_120":12344.0},{"date":"2025-10-01","open":10180,"high":10380,"low":10110,"close":10110,"volume":708,"rsi_14":43.03,"sma_20":10564.0,"sma_60":11692.5,"sma_120":12314.25},{"date":"2025-10-02","open":10280,"high":10513,"low":10118,"close":10310,"volume":1257,"rsi_14":22.63,"sma_20":10528.0,"sma_60":11661.83,"sma_120":12285.08},{"date":"2025-10-10","open":10180,"high":11120,"low":10010,"close":10010,"volume":5719,"rsi_14":26.83,"sma_20":10482.5,"sma_60":11615.17,"sma_120":12254.5},{"date":"2025-10-13","open":10040,"high":10040,"low":9610,"close":9690,"volume":4685,"rsi_14":24.55,"sma_20":10420.5,"sma_60":11560.0,"sma_120":12221.25},{"date":"2025-10-14","open":10380,"high":10380,"low":9300,"close":9330,"volume":12497,"rsi_14":21.4,"sma_20":10351.0,"sma_60":11496.17,"sma_120":12185.0},{"date":"2025-10-15","open":9330,"high":10000,"low":9210,"close":9780,"volume":5491,"rsi_14":34.48,"sma_20":10304.0,"sma_60":11432.5,"sma_120":12152.5},{"date":"2025-10-16","open":9780,"high":10400,"low":9590,"close":9690,"volume":2526,"rsi_14":34.36,"sma_20":10260.0,"sma_60":11370.67,"sma_120":12119.25},{"date":"2025-10-17","open":9690,"high":9900,"low":9690,"close":9900,"volume":911,"rsi_14":43.06,"sma_20":10179.5,"sma_60":11310.67,"sma_120":12087.75},{"date":"2025-10-20","open":9900,"high":9900,"low":9770,"close":9770,"volume":451,"rsi_14":40.96,"sma_20":10120.0,"sma_60":11252.83,"sma_120":12055.17},{"date":"2025-10-21","open":9770,"high":10020,"low":9590,"close":9590,"volume":816,"rsi_14":39.74,"sma_20":10058.0,"sma_60":11200.5,"sma_120":12021.08},{"date":"2025-10-22","open":9620,"high":9620,"low":9380,"close":9400,"volume":1311,"rsi_14":38.46,"sma_20":9988.0,"sma_60":11149.67,"sma_120":11985.42},{"date":"2025-10-23","open":9410,"high":9590,"low":9370,"close":9450,"volume":3935,"rsi_14":43.55,"sma_20":9926.5,"sma_60":11095.5,"sma_120":11950.17},{"date":"2025-10-24","open":9450,"high":9710,"low":9310,"close":9360,"volume":5623,"rsi_14":38.49,"sma_20":9864.5,"sma_60":11042.0,"sma_120":11914.17},{"date":"2025-10-27","open":9360,"high":9900,"low":8870,"close":9350,"volume":24222,"rsi_14":31.2,"sma_20":9817.5,"sma_60":10984.0,"sma_120":11878.08},{"date":"2025-10-28","open":9500,"high":9500,"low":8880,"close":8970,"volume":2205,"rsi_14":28.89,"sma_20":9751.0,"sma_60":10918.5,"sma_120":11838.83},{"date":"2025-10-29","open":8970,"high":9490,"low":8480,"close":9020,"volume":25797,"rsi_14":28.36,"sma_20":9691.5,"sma_60":10848.33,"sma_120":11800.0},{"date":"2025-10-30","open":9020,"high":9030,"low":8120,"close":8170,"volume":25829,"rsi_14":22.62,"sma_20":9594.0,"sma_60":10775.33,"sma_120":11754.08},{"date":"2025-10-31","open":8170,"high":8180,"low":7670,"close":7800,"volume":26152,"rsi_14":22.29,"sma_20":9493.0,"sma_60":10695.33,"sma_120":11705.08},{"date":"2025-11-03","open":7800,"high":7970,"low":6960,"close":7100,"volume":93288,"rsi_14":20.27,"sma_20":9348.0,"sma_60":10603.17,"sma_120":11650.25},{"date":"2025-11-04","open":7100,"high":7150,"low":6900,"close":7080,"volume":26962,"rsi_14":9.34,"sma_20":9187.5,"sma_60":10497.83,"sma_120":11595.25},{"date":"2025-11-05","open":7090,"high":7490,"low":7060,"close":7430,"volume":15620,"rsi_14":18.44,"sma_20":9053.5,"sma_60":10407.83,"sma_120":11543.17},{"date":"2025-11-06","open":7650,"high":7820,"low":7410,"close":7760,"volume":11669,"rsi_14":21.08,"sma_20":8932.5,"sma_60":10328.67,"sma_120":11493.83},{"date":"2025-11-07","open":7760,"high":7900,"low":7270,"close":7890,"volume":7988,"rsi_14":24.59,"sma_20":8826.5,"sma_60":10254.33,"sma_120":11445.58},{"date":"2025-11-10","open":7890,"high":8300,"low":7890,"close":8240,"volume":7948,"rsi_14":32.56,"sma_20":8754.0,"sma_60":10190.33,"sma_120":11400.25},{"date":"2025-11-11","open":8220,"high":8480,"low":7870,"close":7970,"volume":8454,"rsi_14":31.9,"sma_20":8686.0,"sma_60":10123.67,"sma_120":11352.67},{"date":"2025-11-12","open":7970,"high":8140,"low":7970,"close":8090,"volume":1400,"rsi_14":33.08,"sma_20":8601.5,"sma_60":10061.67,"sma_120":11306.08},{"date":"2025-11-13","open":8090,"high":8090,"low":7900,"close":7920,"volume":2342,"rsi_14":32.44,"sma_20":8513.0,"sma_60":9996.67,"sma_120":11258.08},{"date":"2025-11-14","open":7870,"high":7870,"low":7760,"close":7760,"volume":1478,"rsi_14":31.29,"sma_20":8406.0,"sma_60":9922.33,"sma_120":11208.75},{"date":"2025-11-17","open":7760,"high":7760,"low":7540,"close":7560,"volume":1058,"rsi_14":32.68,"sma_20":8295.5,"sma_60":9852.17,"sma_120":11157.75},{"date":"2025-11-18","open":7560,"high":7960,"low":7250,"close":7250,"volume":2331,"rsi_14":29.56,"sma_20":8178.5,"sma_60":9779.0,"sma_120":11104.17},{"date":"2025-11-19","open":7240,"high":7430,"low":7170,"close":7350,"volume":2366,"rsi_14":38.55,"sma_20":8076.0,"sma_60":9713.17,"sma_120":11051.42},{"date":"2025-11-20","open":7340,"high":7480,"low":7290,"close":7290,"volume":6515,"rsi_14":42.2,"sma_20":7968.0,"sma_60":9646.67,"sma_120":10998.17},{"date":"2025-11-21","open":7270,"high":7300,"low":7100,"close":7100,"volume":3630,"rsi_14":50.0,"sma_20":7855.0,"sma_60":9577.0,"sma_120":10943.33},{"date":"2025-11-24","open":7280,"high":7280,"low":7220,"close":7230,"volume":178,"rsi_14":52.61,"sma_20":7749.0,"sma_60":9508.5,"sma_120":10889.58},{"date":"2025-11-25","open":7280,"high":7280,"low":7090,"close":7090,"volume":914,"rsi_14":43.61,"sma_20":7655.0,"sma_60":9436.83,"sma_120":10834.67},{"date":"2025-11-26","open":7120,"high":7120,"low":6810,"close":7010,"volume":1865,"rsi_14":34.44,"sma_20":7554.5,"sma_60":9365.0,"sma_120":10779.08},{"date":"2025-11-27","open":7020,"high":7350,"low":6610,"close":6620,"volume":13357,"rsi_14":26.22,"sma_20":7477.0,"sma_60":9286.67,"sma_120":10741.33},{"date":"2025-11-28","open":6630,"high":8500,"low":6630,"close":7540,"volume":445101,"rsi_14":39.2,"sma_20":7464.0,"sma_60":9220.67,"sma_120":10717.33},{"date":"2025-12-01","open":7500,"high":8750,"low":7100,"close":7240,"volume":168604,"rsi_14":38.84,"sma_20":7471.0,"sma_60":9153.83,"sma_120":10689.33},{"date":"2025-12-02","open":7250,"high":7300,"low":7050,"close":7190,"volume":9706,"rsi_14":35.94,"sma_20":7476.5,"sma_60":9089.17,"sma_120":10655.17},{"date":"2025-12-03","open":7650,"high":7650,"low":7160,"close":7170,"volume":7784,"rsi_14":37.7,"sma_20":7463.5,"sma_60":9027.0,"sma_120":10623.33},{"date":"2025-12-04","open":7100,"high":7150,"low":7070,"close":7070,"volume":5963,"rsi_14":38.46,"sma_20":7429.0,"sma_60":8963.17,"sma_120":10590.33},{"date":"2025-12-05","open":7100,"high":8250,"low":7070,"close":7410,"volume":208673,"rsi_14":47.6,"sma_20":7405.0,"sma_60":8904.67,"sma_120":10558.83},{"date":"2025-12-08","open":7420,"high":7580,"low":7230,"close":7360,"volume":10696,"rsi_14":51.92,"sma_20":7361.0,"sma_60":8845.17,"sma_120":10530.17},{"date":"2025-12-09","open":7440,"high":7440,"low":7230,"close":7230,"volume":3068,"rsi_14":47.93,"sma_20":7324.0,"sma_60":8787.0,"sma_120":10495.42},{"date":"2025-12-10","open":7230,"high":7270,"low":7090,"close":7100,"volume":6370,"rsi_14":46.8,"sma_20":7274.5,"sma_60":8726.67,"sma_120":10459.42},{"date":"2025-12-11","open":7140,"high":7160,"low":7040,"close":7160,"volume":1922,"rsi_14":51.06,"sma_20":7236.5,"sma_60":8669.83,"sma_120":10419.58},{"date":"2025-12-12","open":7120,"high":7270,"low":7070,"close":7230,"volume":1893,"rsi_14":50.0,"sma_20":7210.0,"sma_60":8598.5,"sma_120":10379.83},{"date":"2025-12-15","open":7230,"high":7230,"low":7170,"close":7190,"volume":4309,"rsi_14":51.87,"sma_20":7191.5,"sma_60":8535.67,"sma_120":10335.83},{"date":"2025-12-16","open":7240,"high":7240,"low":6900,"close":7080,"volume":4695,"rsi_14":51.29,"sma_20":7183.0,"sma_60":8473.17,"sma_120":10288.33},{"date":"2025-12-17","open":7030,"high":7120,"low":6970,"close":7060,"volume":3610,"rsi_14":59.4,"sma_20":7168.5,"sma_60":8410.83,"sma_120":10240.58},{"date":"2025-12-18","open":7040,"high":7080,"low":6980,"close":7080,"volume":1981,"rsi_14":34.03,"sma_20":7158.0,"sma_60":8350.83,"sma_120":10192.92},{"date":"2025-12-19","open":7070,"high":7460,"low":6880,"close":7090,"volume":16393,"rsi_14":43.48,"sma_20":7157.5,"sma_60":8292.33,"sma_120":10141.17},{"date":"2025-12-22","open":7090,"high":7490,"low":7010,"close":7110,"volume":3790,"rsi_14":46.43,"sma_20":7151.5,"sma_60":8239.33,"sma_120":10094.75},{"date":"2025-12-23","open":7110,"high":7110,"low":7000,"close":7000,"volume":7936,"rsi_14":42.98,"sma_20":7147.0,"sma_60":8184.33,"sma_120":10047.33},{"date":"2025-12-24","open":7000,"high":7500,"low":7000,"close":7320,"volume":19570,"rsi_14":58.74,"sma_20":7162.5,"sma_60":8136.17,"sma_120":10002.67},{"date":"2025-12-26","open":7320,"high":7800,"low":7160,"close":7290,"volume":13390,"rsi_14":44.64,"sma_20":7196.0,"sma_60":8089.0,"sma_120":9958.25},{"date":"2025-12-29","open":7290,"high":7290,"low":6950,"close":6990,"volume":4067,"rsi_14":36.5,"sma_20":7168.5,"sma_60":8041.83,"sma_120":9914.75},{"date":"2025-12-30","open":6990,"high":7080,"low":6960,"close":7070,"volume":2211,"rsi_14":43.94,"sma_20":7160.0,"sma_60":7993.0,"sma_120":9874.0},{"date":"2026-01-02","open":7040,"high":7100,"low":6990,"close":7030,"volume":921,"rsi_14":47.15,"sma_20":7152.0,"sma_60":7938.67,"sma_120":9829.67},{"date":"2026-01-05","open":7080,"high":7220,"low":7060,"close":7210,"volume":3636,"rsi_14":51.85,"sma_20":7154.0,"sma_60":7890.33,"sma_120":9791.42},{"date":"2026-01-06","open":7210,"high":7230,"low":7100,"close":7170,"volume":1588,"rsi_14":47.73,"sma_20":7159.0,"sma_60":7840.17,"sma_120":9751.0},{"date":"2026-01-07","open":7190,"high":7210,"low":7050,"close":7050,"volume":965,"rsi_14":45.0,"sma_20":7141.0,"sma_60":7790.83,"sma_120":9703.0},{"date":"2026-01-08","open":7080,"high":7080,"low":6930,"close":6960,"volume":1306,"rsi_14":45.65,"sma_20":7121.0,"sma_60":7745.33,"sma_120":9652.67},{"date":"2026-01-09","open":6960,"high":7010,"low":6850,"close":6860,"volume":1402,"rsi_14":43.15,"sma_20":7102.5,"sma_60":7704.17,"sma_120":9600.17},{"date":"2026-01-12","open":6900,"high":6900,"low":6800,"close":6840,"volume":3263,"rsi_14":41.78,"sma_20":7089.5,"sma_60":7655.17,"sma_120":9543.83},{"date":"2026-01-13","open":6830,"high":6830,"low":6700,"close":6750,"volume":2257,"rsi_14":38.96,"sma_20":7069.0,"sma_60":7606.17,"sma_120":9488.42},{"date":"2026-01-14","open":6770,"high":6780,"low":6300,"close":6330,"volume":47566,"rsi_14":29.9,"sma_20":7024.0,"sma_60":7546.67,"sma_120":9428.67},{"date":"2026-01-15","open":6300,"high":6320,"low":6130,"close":6160,"volume":7239,"rsi_14":29.0,"sma_20":6972.5,"sma_60":7486.5,"sma_120":9369.67},{"date":"2026-01-16","open":6160,"high":6205,"low":6150,"close":6200,"volume":4625,"rsi_14":17.44,"sma_20":6928.5,"sma_60":7430.0,"sma_120":9315.25},{"date":"2026-01-19","open":6190,"high":6320,"low":5880,"close":6160,"volume":7933,"rsi_14":20.98,"sma_20":6839.5,"sma_60":7321.83,"sma_120":9262.83},{"date":"2026-01-20","open":6170,"high":6630,"low":6110,"close":6390,"volume":5601,"rsi_14":28.48,"sma_20":6804.5,"sma_60":7272.33,"sma_120":9210.25},{"date":"2026-01-21","open":6410,"high":6460,"low":6050,"close":6050,"volume":10058,"rsi_14":23.94,"sma_20":6751.5,"sma_60":7217.33,"sma_120":9155.92},{"date":"2026-01-22","open":6050,"high":6100,"low":5920,"close":6040,"volume":5258,"rsi_14":15.79,"sma_20":6703.5,"sma_60":7168.5,"sma_120":9099.33},{"date":"2026-01-23","open":6100,"high":6250,"low":6100,"close":6220,"volume":3204,"rsi_14":24.32,"sma_20":6648.5,"sma_60":7121.83,"sma_120":9043.67},{"date":"2026-01-26","open":6430,"high":7750,"low":6330,"close":6650,"volume":197169,"rsi_14":40.74,"sma_20":6616.5,"sma_60":7096.5,"sma_120":8988.83},{"date":"2026-01-27","open":6840,"high":7190,"low":6650,"close":6950,"volume":20101,"rsi_14":49.79,"sma_20":6614.5,"sma_60":7082.33,"sma_120":8942.17},{"date":"2026-01-28","open":6950,"high":7080,"low":6830,"close":7050,"volume":5748,"rsi_14":54.01,"sma_20":6613.5,"sma_60":7081.5,"sma_120":8895.92},{"date":"2026-01-29","open":7010,"high":7150,"low":6930,"close":7150,"volume":5360,"rsi_14":56.33,"sma_20":6619.5,"sma_60":7082.67,"sma_120":8850.25},{"date":"2026-01-30","open":7170,"high":7600,"low":7150,"close":7300,"volume":12389,"rsi_14":60.96,"sma_20":6624.0,"sma_60":7080.5,"sma_120":8799.42},{"date":"2026-02-02","open":7280,"high":7400,"low":6960,"close":6960,"volume":6454,"rsi_14":62.96,"sma_20":6613.5,"sma_60":7067.17,"sma_120":8750.5},{"date":"2026-02-03","open":7020,"high":7490,"low":7000,"close":7370,"volume":5436,"rsi_14":72.66,"sma_20":6629.5,"sma_60":7058.5,"sma_120":8707.67},{"date":"2026-02-04","open":7300,"high":7380,"low":7080,"close":7080,"volume":7938,"rsi_14":65.07,"sma_20":6635.5,"sma_60":7073.17,"sma_120":8663.75},{"date":"2026-02-05","open":7160,"high":7160,"low":6900,"close":6950,"volume":6357,"rsi_14":62.3,"sma_20":6640.0,"sma_60":7051.67,"sma_120":8621.0},{"date":"2026-02-06","open":6950,"high":6950,"low":6590,"close":6730,"volume":7296,"rsi_14":58.82,"sma_20":6634.5,"sma_60":7031.0,"sma_120":8577.33},{"date":"2026-02-09","open":6730,"high":6730,"low":6200,"close":6550,"volume":23454,"rsi_14":52.52,"sma_20":6624.5,"sma_60":7005.33,"sma_120":8533.5},{"date":"2026-02-10","open":6550,"high":6960,"low":6510,"close":6590,"volume":7623,"rsi_14":59.38,"sma_20":6637.5,"sma_60":6983.17,"sma_120":8489.92},{"date":"2026-02-11","open":6650,"high":6650,"low":6300,"close":6320,"volume":9321,"rsi_14":54.46,"sma_20":6645.5,"sma_60":6959.17,"sma_120":8440.75},{"date":"2026-02-12","open":6350,"high":6740,"low":6270,"close":6630,"volume":6411,"rsi_14":56.27,"sma_20":6667.0,"sma_60":6943.67,"sma_120":8397.92},{"date":"2026-02-13","open":6630,"high":6870,"low":6450,"close":6760,"volume":4694,"rsi_14":51.85,"sma_20":6695.0,"sma_60":6935.5,"sma_120":8357.25},{"date":"2026-02-19","open":6750,"high":6790,"low":6630,"close":6730,"volume":6790,"rsi_14":45.93,"sma_20":6723.5,"sma_60":6925.17,"sma_120":8319.17},{"date":"2026-02-20","open":6740,"high":6740,"low":6440,"close":6500,"volume":6802,"rsi_14":40.28,"sma_20":6729.0,"sma_60":6912.0,"sma_120":8279.33},{"date":"2026-02-23","open":6500,"high":6525,"low":6160,"close":6170,"volume":8873,"rsi_14":33.99,"sma_20":6735.0,"sma_60":6896.5,"sma_120":8236.75},{"date":"2026-02-24","open":6200,"high":6210,"low":6030,"close":6090,"volume":5325,"rsi_14":29.77,"sma_20":6737.5,"sma_60":6877.5,"sma_120":8193.0},{"date":"2026-02-25","open":6090,"high":6260,"low":6040,"close":6040,"volume":7531,"rsi_14":32.96,"sma_20":6728.5,"sma_60":6860.0,"sma_120":8148.42},{"date":"2026-02-26","open":6080,"high":6080,"low":5950,"close":6030,"volume":3770,"rsi_14":20.87,"sma_20":6702.5,"sma_60":6657.0,"sma_120":6925.08},{"date":"2026-02-27","open":6030,"high":6030,"low":5750,"close":5860,"volume":5420,"rsi_14":22.02,"sma_20":6643.0,"sma_60":6831.0,"sma_120":8058.83},{"date":"2026-03-03","open":5860,"high":5860,"low":5500,"close":5520,"volume":4607,"rsi_14":20.08,"sma_20":6566.5,"sma_60":6797.33,"sma_120":8009.0},{"date":"2026-03-04","open":5520,"high":5550,"low":4730,"close":4930,"volume":7858,"rsi_14":17.39,"sma_20":6455.5,"sma_60":6758.83,"sma_120":7956.33},{"date":"2026-03-05","open":4925,"high":5310,"low":4925,"close":5120,"volume":1945,"rsi_14":24.19,"sma_20":6346.5,"sma_60":6724.33,"sma_120":7906.75},{"date":"2026-03-06","open":5120,"high":5350,"low":4955,"close":4960,"volume":2489,"rsi_14":21.8,"sma_20":6246.5,"sma_60":6687.5,"sma_120":7857.25},{"date":"2026-03-09","open":4960,"high":5880,"low":4955,"close":5060,"volume":4054,"rsi_14":26.84,"sma_20":6131.0,"sma_60":6654.0,"sma_120":7808.58},{"date":"2026-03-10","open":5470,"high":5470,"low":5000,"close":5020,"volume":4460,"rsi_14":17.14,"sma_20":6028.0,"sma_60":6614.17,"sma_120":7759.42},{"date":"2026-03-11","open":5020,"high":5340,"low":5020,"close":5200,"volume":4698,"rsi_14":18.8,"sma_20":5940.5,"sma_60":6578.17,"sma_120":7711.67},{"date":"2026-03-12","open":5210,"high":5440,"low":5200,"close":5310,"volume":1499,"rsi_14":22.48,"sma_20":5869.5,"sma_60":6546.17,"sma_120":7666.58},{"date":"2026-03-13","open":5320,"high":6110,"low":5310,"close":6070,"volume":19984,"rsi_14":43.09,"sma_20":5845.5,"sma_60":6529.0,"sma_120":7627.83},{"date":"2026-03-16","open":6070,"high":6140,"low":5440,"close":5440,"volume":8387,"rsi_14":39.3,"sma_20":5788.0,"sma_60":6331.0,"sma_120":6738.67},{"date":"2026-03-17","open":5440,"high":5560,"low":5370,"close":5420,"volume":2512,"rsi_14":40.0,"sma_20":5743.0,"sma_60":6470.17,"sma_120":7534.33},{"date":"2026-03-18","open":5420,"high":5440,"low":5200,"close":5200,"volume":5306,"rsi_14":38.07,"sma_20":5671.5,"sma_60":6437.0,"sma_120":7486.33},{"date":"2026-03-19","open":5200,"high":6760,"low":5200,"close":6760,"volume":103561,"rsi_14":57.2,"sma_20":5671.5,"sma_60":6431.67,"sma_120":7452.42},{"date":"2026-03-20","open":8780,"high":8780,"low":7990,"close":8780,"volume":294920,"rsi_14":71.1,"sma_20":5774.0,"sma_60":6460.33,"sma_120":7435.58},{"date":"2026-03-23","open":8780,"high":8870,"low":7030,"close":7100,"volume":353036,"rsi_14":59.56,"sma_20":5804.0,"sma_60":6460.67,"sma_120":7405.75},{"date":"2026-03-24","open":7180,"high":7430,"low":6310,"close":6520,"volume":139333,"rsi_14":59.64,"sma_20":5821.5,"sma_60":6451.17,"sma_120":7371.75},{"date":"2026-03-25","open":6630,"high":6870,"low":6260,"close":6580,"volume":45829,"rsi_14":58.99,"sma_20":5846.0,"sma_60":6442.33,"sma_120":7340.83},{"date":"2026-03-26","open":6580,"high":6730,"low":6080,"close":6100,"volume":39286,"rsi_14":56.75,"sma_20":5849.0,"sma_60":6427.33,"sma_120":7305.83},{"date":"2026-03-27","open":6040,"high":6600,"low":5710,"close":6220,"volume":20719,"rsi_14":56.86,"sma_20":5858.5,"sma_60":6409.0,"sma_120":7272.58},{"date":"2026-03-30","open":5800,"high":6570,"low":5800,"close":6570,"volume":35191,"rsi_14":58.84,"sma_20":5894.0,"sma_60":6397.0,"sma_120":7243.0},{"date":"2026-03-31","open":6410,"high":6720,"low":6010,"close":6280,"volume":16663,"rsi_14":56.08,"sma_20":5932.0,"sma_60":6385.17,"sma_120":7213.5},{"date":"2026-04-01","open":6281,"high":6878,"low":5973,"close":6520,"volume":40214,"rsi_14":56.86,"sma_20":6013.0,"sma_60":6376.5,"sma_120":7184.75},{"date":"2026-04-02","open":6550,"high":6550,"low":6200,"close":6200,"volume":7231,"rsi_14":50.75,"sma_20":6067.0,"sma_60":6362.67,"sma_120":7150.67},{"date":"2026-04-03","open":6240,"high":6400,"low":6210,"close":6360,"volume":3508,"rsi_14":55.64,"sma_20":6137.0,"sma_60":6348.5,"sma_120":7119.42},{"date":"2026-04-06","open":6360,"high":6440,"low":6260,"close":6370,"volume":2460,"rsi_14":55.83,"sma_20":6202.5,"sma_60":6335.17,"sma_120":7087.67},{"date":"2026-04-07","open":6370,"high":6460,"low":6210,"close":6210,"volume":7154,"rsi_14":56.24,"sma_20":6262.0,"sma_60":6321.17,"sma_120":7056.0},{"date":"2026-04-08","open":6270,"high":6310,"low":5950,"close":6250,"volume":5381,"rsi_14":46.12,"sma_20":6314.5,"sma_60":6309.33,"sma_120":7027.33},{"date":"2026-04-09","open":6390,"high":6390,"low":6130,"close":6150,"volume":3208,"rsi_14":21.72,"sma_20":6356.5,"sma_60":6297.5,"sma_120":7000.83},{"date":"2026-04-10","open":6170,"high":6250,"low":6090,"close":6250,"volume":2725,"rsi_14":36.16,"sma_20":6365.5,"sma_60":6287.67,"sma_120":6971.42},{"date":"2026-04-13","open":6200,"high":6260,"low":6120,"close":6120,"volume":1138,"rsi_14":42.37,"sma_20":6399.5,"sma_60":6277.17,"sma_120":6941.67},{"date":"2026-04-14","open":6160,"high":6210,"low":6110,"close":6110,"volume":3730,"rsi_14":40.86,"sma_20":6434.0,"sma_60":6273.5,"sma_120":6910.08},{"date":"2026-04-15","open":6140,"high":6170,"low":5990,"close":6140,"volume":4013,"rsi_14":50.94,"sma_20":6481.0,"sma_60":6273.17,"sma_120":6879.83},{"date":"2026-04-16","open":6140,"high":6300,"low":6070,"close":6110,"volume":3129,"rsi_14":47.29,"sma_20":6448.5,"sma_60":6271.67,"sma_120":6850.83},{"date":"2026-04-17","open":6150,"high":6200,"low":6080,"close":6160,"volume":2233,"rsi_14":38.15,"sma_20":6317.5,"sma_60":6271.67,"sma_120":6823.83},{"date":"2026-04-20","open":6090,"high":6180,"low":6050,"close":6100,"volume":2853,"rsi_14":44.0,"sma_20":6267.5,"sma_60":6266.83,"sma_120":6795.92},{"date":"2026-04-21","open":6100,"high":6200,"low":5910,"close":6150,"volume":4791,"rsi_14":34.38,"sma_20":6249.0,"sma_60":6268.5,"sma_120":6769.17},{"date":"2026-04-22","open":6150,"high":6150,"low":6030,"close":6090,"volume":2488,"rsi_14":44.44,"sma_20":6224.5,"sma_60":6269.33,"sma_120":6742.0},{"date":"2026-04-23","open":6150,"high":6200,"low":6020,"close":6130,"volume":3068,"rsi_14":36.78,"sma_20":6226.0,"sma_60":6267.83,"sma_120":6718.33},{"date":"2026-04-24","open":6110,"high":6120,"low":5710,"close":6030,"volume":6282,"rsi_14":32.29,"sma_20":6216.5,"sma_60":6257.5,"sma_120":6693.42},{"date":"2026-04-27","open":6030,"high":6050,"low":5900,"close":5900,"volume":5272,"rsi_14":33.33,"sma_20":6183.0,"sma_60":6240.0,"sma_120":6674.5},{"date":"2026-04-28","open":5920,"high":6190,"low":5900,"close":5930,"volume":1962,"rsi_14":32.61,"sma_20":6165.5,"sma_60":6221.33,"sma_120":6658.92},{"date":"2026-04-29","open":5930,"high":5930,"low":5850,"close":5890,"volume":2124,"rsi_14":34.88,"sma_20":6132.5,"sma_60":6200.33,"sma_120":6497.42},{"date":"2026-04-30","open":5890,"high":5960,"low":5830,"close":5830,"volume":2117,"rsi_14":29.41,"sma_20":6071.5,"sma_60":6237.0,"sma_120":6026.33},{"date":"2026-05-04","open":5840,"high":5840,"low":5710,"close":5760,"volume":1835,"rsi_14":26.32,"sma_20":6084.0,"sma_60":6155.83,"sma_120":6624.5},{"date":"2026-05-06","open":5760,"high":5760,"low":5400,"close":5550,"volume":7986,"rsi_14":20.83,"sma_20":6043.0,"sma_60":6125.5,"sma_120":6606.08},{"date":"2026-05-07","open":5550,"high":5550,"low":4950,"close":4980,"volume":17566,"rsi_14":11.33,"sma_20":5981.5,"sma_60":6090.5,"sma_120":6581.83},{"date":"2026-05-08","open":4985,"high":5580,"low":4980,"close":5330,"volume":42184,"rsi_14":28.57,"sma_20":5935.5,"sma_60":6063.5,"sma_120":6557.58},{"date":"2026-05-11","open":5350,"high":5350,"low":4980,"close":5010,"volume":32187,"rsi_14":22.49,"sma_20":5878.5,"sma_60":6034.83,"sma_120":6532.92},{"date":"2026-05-12","open":5010,"high":5200,"low":4730,"close":4750,"volume":9405,"rsi_14":20.52,"sma_20":5803.5,"sma_60":6004.83,"sma_120":6505.08},{"date":"2026-05-13","open":4750,"high":5020,"low":4500,"close":5000,"volume":4287,"rsi_14":26.91,"sma_20":5747.5,"sma_60":5978.33,"sma_120":6480.75},{"date":"2026-05-14","open":5000,"high":5160,"low":4510,"close":4875,"volume":7827,"rsi_14":26.22,"sma_20":5685.75,"sma_60":5954.25,"sma_120":6456.71},{"date":"2026-05-15","open":4875,"high":5100,"low":4875,"close":4885,"volume":3404,"rsi_14":25.35,"sma_20":5623.0,"sma_60":5925.17,"sma_120":6434.42},{"date":"2026-05-18","open":4915,"high":4915,"low":4425,"close":4465,"volume":11626,"rsi_14":22.5,"sma_20":5540.75,"sma_60":5886.92,"sma_120":6411.21},{"date":"2026-05-19","open":4465,"high":4870,"low":4465,"close":4510,"volume":7096,"rsi_14":24.82,"sma_20":5458.25,"sma_60":5849.92,"sma_120":6387.54},{"date":"2026-05-20","open":4535,"high":4815,"low":4510,"close":4535,"volume":3058,"rsi_14":24.68,"sma_20":5380.0,"sma_60":5817.17,"sma_120":6364.58},{"date":"2026-05-21","open":4545,"high":4820,"low":4185,"close":4545,"volume":12369,"rsi_14":25.32,"sma_20":5299.75,"sma_60":5790.08,"sma_120":6343.29},{"date":"2026-05-22","open":4545,"high":4695,"low":4330,"close":4450,"volume":7173,"rsi_14":25.0,"sma_20":5217.75,"sma_60":5762.75,"sma_120":6320.12},{"date":"2026-05-26","open":4450,"high":4775,"low":4450,"close":4770,"volume":6297,"rsi_14":33.55,"sma_20":5149.75,"sma_60":5741.58,"sma_120":6300.79},{"date":"2026-05-27","open":4775,"high":5290,"low":4715,"close":5050,"volume":32416,"rsi_14":41.88,"sma_20":5100.75,"sma_60":5725.25,"sma_120":6284.46},{"date":"2026-05-28","open":4600,"high":5010,"low":4600,"close":4670,"volume":7294,"rsi_14":44.64,"sma_20":5039.25,"sma_60":5705.42,"sma_120":6268.21},{"date":"2026-05-29","open":4635,"high":4635,"low":4450,"close":4540,"volume":5123,"rsi_14":35.21,"sma_20":4969.75,"sma_60":5689.08,"sma_120":6243.21},{"date":"2026-06-01","open":4530,"high":4530,"low":4265,"close":4410,"volume":8887,"rsi_14":37.9,"sma_20":4895.75,"sma_60":5680.42,"sma_120":6219.62},{"date":"2026-06-02","open":4370,"high":4400,"low":4115,"close":4400,"volume":10020,"rsi_14":42.15,"sma_20":4824.25,"sma_60":5668.42,"sma_120":6196.38},{"date":"2026-06-04","open":4365,"high":4365,"low":4225,"close":4235,"volume":2142,"rsi_14":32.17,"sma_20":4748.0,"sma_60":5656.33,"sma_120":6171.92},{"date":"2026-06-05","open":4235,"high":4235,"low":4050,"close":4220,"volume":1895,"rsi_14":33.91,"sma_20":4681.5,"sma_60":5642.33,"sma_120":6148.17},{"date":"2026-06-08","open":4145,"high":4145,"low":3900,"close":3995,"volume":3326,"rsi_14":30.22,"sma_20":4632.25,"sma_60":5625.25,"sma_120":6119.71},{"date":"2026-06-09","open":3990,"high":3990,"low":3900,"close":3900,"volume":4287,"rsi_14":35.32,"sma_20":4560.75,"sma_60":5603.58,"sma_120":6090.88},{"date":"2026-06-10","open":3900,"high":3900,"low":3680,"close":3695,"volume":1413,"rsi_14":30.46,"sma_20":4495.0,"sma_60":5576.67,"sma_120":6061.42},{"date":"2026-06-11","open":3695,"high":3805,"low":3640,"close":3640,"volume":8249,"rsi_14":28.84,"sma_20":4439.5,"sma_60":5536.17,"sma_120":6032.58},{"date":"2026-06-12","open":3750,"high":4190,"low":3655,"close":3800,"volume":7515,"rsi_14":33.55,"sma_20":4379.5,"sma_60":5508.83,"sma_120":6004.58},{"date":"2026-06-15","open":4070,"high":4070,"low":3765,"close":3765,"volume":26246,"rsi_14":34.47,"sma_20":4324.0,"sma_60":5481.25,"sma_120":5975.71},{"date":"2026-06-16","open":3765,"high":4305,"low":3680,"close":3755,"volume":14213,"rsi_14":23.22,"sma_20":4267.5,"sma_60":5457.17,"sma_120":5947.08},{"date":"2026-06-17","open":3765,"high":4040,"low":3705,"close":3920,"volume":8685,"rsi_14":34.21,"sma_20":3973.75,"sma_60":5097.0,"sma_120":5753.0},{"date":"2026-06-18","open":3935,"high":3935,"low":3720,"close":3725,"volume":3756,"rsi_14":20.38,"sma_20":4201.0,"sma_60":5325.58,"sma_120":5892.96},{"date":"2026-06-19","open":3720,"high":3965,"low":3625,"close":3800,"volume":8748,"rsi_14":25.97,"sma_20":4164.25,"sma_60":5270.58,"sma_120":5865.62},{"date":"2026-06-22","open":3770,"high":3775,"low":3415,"close":3435,"volume":3285,"rsi_14":22.54,"sma_20":4108.75,"sma_60":5219.17,"sma_120":5835.17},{"date":"2026-06-23","open":3435,"high":3710,"low":3100,"close":3375,"volume":14217,"rsi_14":21.92,"sma_20":4055.0,"sma_60":5165.75,"sma_120":5804.04},{"date":"2026-06-24","open":3365,"high":3495,"low":3115,"close":3345,"volume":6439,"rsi_14":23.67,"sma_20":3983.75,"sma_60":5119.83,"sma_120":5773.58},{"date":"2026-06-25","open":3320,"high":3345,"low":3210,"close":3340,"volume":3098,"rsi_14":23.81,"sma_20":3898.25,"sma_60":5071.83,"sma_120":5740.42},{"date":"2026-06-26","open":3315,"high":3315,"low":2870,"close":3110,"volume":11212,"rsi_14":23.74,"sma_20":3820.25,"sma_60":5014.17,"sma_120":5705.58},{"date":"2026-06-29","open":2980,"high":3245,"low":2970,"close":3245,"volume":3567,"rsi_14":31.01,"sma_20":3755.5,"sma_60":4963.58,"sma_120":5674.38},{"date":"2026-06-30","open":3355,"high":3410,"low":3135,"close":3410,"volume":2206,"rsi_14":41.54,"sma_20":3705.5,"sma_60":4911.25,"sma_120":5643.88},{"date":"2026-07-01","open":3575,"high":3625,"low":3320,"close":3430,"volume":1830,"rsi_14":43.64,"sma_20":3657.0,"sma_60":4865.08,"sma_120":5613.88},{"date":"2026-07-02","open":3425,"high":3440,"low":3295,"close":3400,"volume":1041,"rsi_14":36.84,"sma_20":3615.25,"sma_60":4815.75,"sma_120":5582.12},{"date":"2026-07-03","open":3220,"high":3905,"low":3220,"close":3750,"volume":3756,"rsi_14":49.59,"sma_20":3591.75,"sma_60":4772.08,"sma_120":5553.62},{"date":"2026-07-06","open":3600,"high":3925,"low":3575,"close":3670,"volume":8687,"rsi_14":47.77,"sma_20":3575.5,"sma_60":4729.75,"sma_120":5525.46},{"date":"2026-07-07","open":3935,"high":4110,"low":3145,"close":4005,"volume":4896,"rsi_14":52.05,"sma_20":3580.75,"sma_60":4692.33,"sma_120":5500.83},{"date":"2026-07-08","open":3970,"high":3970,"low":3575,"close":3660,"volume":9645,"rsi_14":48.54,"sma_20":3579.0,"sma_60":4650.83,"sma_120":5474.17},{"date":"2026-07-09","open":3645,"high":3755,"low":3515,"close":3605,"volume":3316,"rsi_14":45.58,"sma_20":3577.25,"sma_60":4606.75,"sma_120":5447.21},{"date":"2026-07-10","open":3620,"high":3705,"low":3310,"close":3500,"volume":1700,"rsi_14":51.67,"sma_20":3562.25,"sma_60":4563.08,"sma_120":5420.12},{"date":"2026-07-13","open":3555,"high":3590,"low":3215,"close":3330,"volume":5167,"rsi_14":48.91,"sma_20":3540.5,"sma_60":4516.75,"sma_120":5395.12},{"date":"2026-07-14","open":3330,"high":3760,"low":3330,"close":3480,"volume":7535,"rsi_14":53.1,"sma_20":3526.75,"sma_60":4472.42,"sma_120":5372.79},{"date":"2026-07-15","open":3410,"high":3695,"low":3410,"close":3525,"volume":2536,"rsi_14":54.18,"sma_20":3507.0,"sma_60":4429.33,"sma_120":5350.5},{"date":"2026-07-16","open":3525,"high":3525,"low":3415,"close":3505,"volume":375,"rsi_14":59.85,"sma_20":3496.0,"sma_60":4385.08,"sma_120":5328.38},{"date":"2026-07-20","open":3410,"high":3800,"low":3005,"close":3800,"volume":4183,"rsi_14":62.82,"sma_20":3496.0,"sma_60":4346.75,"sma_120":5306.79},{"date":"2026-07-21","open":3800,"high":3900,"low":3205,"close":3790,"volume":3154,"rsi_14":59.45,"sma_20":3513.75,"sma_60":4307.42,"sma_120":5287.96},{"date":"2026-07-22","open":3790,"high":4270,"low":3415,"close":4250,"volume":11083,"rsi_14":66.73,"sma_20":3557.5,"sma_60":4276.75,"sma_120":5273.04},{"date":"2026-07-23","open":4250,"high":4600,"low":3770,"close":4380,"volume":35348,"rsi_14":69.22,"sma_20":3609.25,"sma_60":4247.58,"sma_120":5257.71},{"date":"2026-07-24","open":4365,"high":4365,"low":3960,"close":4040,"volume":5759,"rsi_14":55.71,"sma_20":3644.25,"sma_60":4214.42,"sma_120":5235.96},{"date":"2026-07-27","open":4160,"high":4160,"low":3835,"close":3835,"volume":5885,"rsi_14":53.1,"sma_20":3680.5,"sma_60":4180.0,"sma_120":5210.0},{"date":"2026-07-28","open":3775,"high":3995,"low":3750,"close":3955,"volume":4047,"rsi_14":48.98,"sma_20":3716.0,"sma_60":4147.08,"sma_120":5184.21},{"date":"2026-07-29","open":4165,"high":4165,"low":3470,"close":3475,"volume":12392,"rsi_14":46.42,"sma_20":3719.25,"sma_60":4106.83,"sma_120":5153.58},{"date":"2026-07-30","open":3400,"high":3700,"low":3400,"close":3425,"volume":5100,"rsi_14":46.51,"sma_20":3719.0,"sma_60":4066.75,"sma_120":5121.29},{"date":"2026-07-31","open":3595,"high":3610,"low":3430,"close":3610,"volume":2102,"rsi_14":52.07,"sma_20":3729.5,"sma_60":4030.92,"sma_120":5093.38},{"date":"2026-08-03","open":3790,"high":3795,"low":3420,"close":3450,"volume":2318,"rsi_14":52.26,"sma_20":3714.5,"sma_60":3995.92,"sma_120":5060.71},{"date":"2026-08-04","open":3540,"high":3785,"low":3540,"close":3555,"volume":3339,"rsi_14":51.44,"sma_20":3708.75,"sma_60":3972.17,"sma_120":5031.33},{"date":"2026-08-05","open":3735,"high":3735,"low":3555,"close":3570,"volume":1978,"rsi_14":50.87,"sma_20":3687.0,"sma_60":3942.83,"sma_120":5003.17},{"date":"2026-08-06","open":3605,"high":4175,"low":3605,"close":3940,"volume":14412,"rsi_14":57.44,"sma_20":3701.0,"sma_60":3925.0,"sma_120":4979.92},{"date":"2026-08-07","open":4140,"high":4330,"low":3740,"close":4185,"volume":11589,"rsi_14":56.7,"sma_20":3730.0,"sma_60":3915.58,"sma_120":4960.21},{"date":"2026-08-10","open":4185,"high":4235,"low":3985,"close":4015,"volume":4442,"rsi_14":53.71,"sma_20":3755.75,"sma_60":3899.17,"sma_120":4938.75},{"date":"2026-08-11","open":4015,"high":4080,"low":3520,"close":3945,"volume":32900,"rsi_14":44.23,"sma_20":3786.5,"sma_60":3883.67,"sma_120":4918.96},{"date":"2026-08-12","open":3905,"high":3905,"low":3735,"close":3805,"volume":4268,"rsi_14":39.17,"sma_20":3802.75,"sma_60":3865.67,"sma_120":4895.42},{"date":"2026-08-13","open":3815,"high":4195,"low":3735,"close":3745,"volume":4720,"rsi_14":43.79,"sma_20":3813.75,"sma_60":3853.67,"sma_120":4870.29},{"date":"2026-08-14","open":3785,"high":3980,"low":3785,"close":3870,"volume":597,"rsi_14":50.76,"sma_20":3832.0,"sma_60":3843.0,"sma_120":4846.46},{"date":"2026-08-18","open":4000,"high":4000,"low":3710,"close":3775,"volume":4422,"rsi_14":46.04,"sma_20":3830.75,"sma_60":3830.33,"sma_120":4823.75},{"date":"2026-08-19","open":3735,"high":3830,"low":3675,"close":3750,"volume":2404,"rsi_14":57.58,"sma_20":3828.75,"sma_60":3817.08,"sma_120":4803.58},{"date":"2026-08-20","open":3755,"high":3820,"low":3550,"close":3820,"volume":3949,"rsi_14":60.76,"sma_20":3807.25,"sma_60":3806.58,"sma_120":4784.67},{"date":"2026-08-21","open":3825,"high":3845,"low":3640,"close":3720,"volume":514,"rsi_14":53.14,"sma_20":3774.25,"sma_60":3789.08,"sma_120":4765.33},{"date":"2026-08-24","open":3685,"high":3730,"low":3615,"close":3725,"volume":1644,"rsi_14":58.62,"sma_20":3758.5,"sma_60":3767.0,"sma_120":4746.12},{"date":"2026-08-25","open":3615,"high":3915,"low":3560,"close":3845,"volume":2315,"rsi_14":59.01,"sma_20":3759.0,"sma_60":3753.25,"sma_120":4729.33},{"date":"2026-08-26","open":3715,"high":4000,"low":3505,"close":3840,"volume":2443,"rsi_14":58.44,"sma_20":3753.25,"sma_60":3741.58,"sma_120":4715.33},{"date":"2026-08-27","open":3845,"high":3860,"low":3730,"close":3730,"volume":604,"rsi_14":42.16,"sma_20":3766.0,"sma_60":3730.25,"sma_120":4705.33},{"date":"2026-08-28","open":3740,"high":3940,"low":3730,"close":3940,"volume":965,"rsi_14":40.61,"sma_20":3791.75,"sma_60":3722.58,"sma_120":4695.5},{"date":"2026-08-31","open":3900,"high":3940,"low":3697,"close":3910,"volume":5587,"rsi_14":45.49,"sma_20":3806.75,"sma_60":3717.17,"sma_120":4686.75},{"date":"2026-09-01","open":3915,"high":4350,"low":3815,"close":4300,"volume":49687,"rsi_14":61.95,"sma_20":3849.25,"sma_60":3718.5,"sma_120":4680.42},{"date":"2026-09-02","open":3995,"high":4300,"low":3880,"close":3950,"volume":25276,"rsi_14":54.28,"sma_20":3869.0,"sma_60":3717.75,"sma_120":4671.5},{"date":"2026-09-03","open":3920,"high":3950,"low":3885,"close":3950,"volume":1069,"rsi_14":56.27,"sma_20":3888.0,"sma_60":3718.58,"sma_120":4661.08},{"date":"2026-09-04","open":3830,"high":3950,"low":3830,"close":3950,"volume":3739,"rsi_14":52.65,"sma_20":3888.5,"sma_60":3722.83,"sma_120":4649.75},{"date":"2026-09-07","open":3950,"high":3990,"low":3845,"close":3900,"volume":5224,"rsi_14":54.27,"sma_20":3874.25,"sma_60":3727.17,"sma_120":4631.67},{"date":"2026-09-08","open":3920,"high":3920,"low":3845,"close":3900,"volume":1825,"rsi_14":55.21,"sma_20":3868.5,"sma_60":3728.83,"sma_120":4618.83},{"date":"2026-09-09","open":3765,"high":3920,"low":3755,"close":3915,"volume":3655,"rsi_14":53.43,"sma_20":3867.0,"sma_60":3731.33,"sma_120":4606.29},{"date":"2026-09-10","open":3935,"high":4100,"low":3860,"close":3875,"volume":254,"rsi_14":55.85,"sma_20":3870.5,"sma_60":3733.33,"sma_120":4595.25},{"date":"2026-09-11","open":3875,"high":4005,"low":3840,"close":3950,"volume":272,"rsi_14":58.06,"sma_20":3880.75,"sma_60":3733.83,"sma_120":4571.83},{"date":"2026-09-14","open":3905,"high":3925,"low":3745,"close":3865,"volume":1223,"rsi_14":50.74,"sma_20":3880.5,"sma_60":3736.17,"sma_120":4530.88},{"date":"2026-09-15","open":3750,"high":3860,"low":3605,"close":3830,"volume":1449,"rsi_14":49.64,"sma_20":3883.25,"sma_60":3736.67,"sma_120":4503.62},{"date":"2026-09-16","open":3830,"high":3830,"low":3780,"close":3830,"volume":473,"rsi_14":53.91,"sma_20":3887.25,"sma_60":3743.25,"sma_120":4481.21},{"date":"2026-09-17","open":3830,"high":3830,"low":3520,"close":3825,"volume":746,"rsi_14":44.65,"sma_20":3887.5,"sma_60":3750.75,"sma_120":4458.25},{"date":"2026-09-18","open":3820,"high":3915,"low":3755,"close":3900,"volume":4185,"rsi_14":49.55,"sma_20":3896.5,"sma_60":3760.0,"sma_120":4439.92},{"date":"2026-09-21","open":3915,"high":3980,"low":3885,"close":3980,"volume":2846,"rsi_14":30.25,"sma_20":3909.25,"sma_60":3770.67,"sma_120":4421.25},{"date":"2026-09-22","open":4185,"high":4185,"low":3855,"close":3855,"volume":6098,"rsi_14":41.88,"sma_20":3909.75,"sma_60":3783.08,"sma_120":4398.62},{"date":"2026-09-23","open":3885,"high":4065,"low":3825,"close":3940,"volume":2621,"rsi_14":49.25,"sma_20":3914.75,"sma_60":3794.67,"sma_120":4379.12},{"date":"2026-09-28","open":3890,"high":4125,"low":3690,"close":4125,"volume":1130,"rsi_14":60.23,"sma_20":3934.5,"sma_60":3806.58,"sma_120":4358.92},{"date":"2026-09-29","open":3870,"high":4085,"low":3795,"close":3870,"volume":1334,"rsi_14":48.58,"sma_20":3931.0,"sma_60":3813.92,"sma_120":4339.5},{"date":"2026-09-30","open":3885,"high":3890,"low":3820,"close":3820,"volume":1835,"rsi_14":46.4,"sma_20":3926.5,"sma_60":3820.92,"sma_120":4318.33},{"date":"2026-10-01","open":4135,"high":4135,"low":3790,"close":3945,"volume":3195,"rsi_14":51.23,"sma_20":3908.75,"sma_60":3824.17,"sma_120":4298.12},{"date":"2026-10-02","open":3945,"high":3975,"low":3830,"close":3945,"volume":1914,"rsi_14":52.97,"sma_20":3908.5,"sma_60":3828.75,"sma_120":4279.25},{"date":"2026-10-06","open":3840,"high":3940,"low":3840,"close":3935,"volume":944,"rsi_14":49.33,"sma_20":3907.75,"sma_60":3827.58,"sma_120":4259.96},{"date":"2026-10-07","open":3975,"high":3975,"low":3700,"close":3875,"volume":1248,"rsi_14":50.46,"sma_20":3904.0,"sma_60":3831.17,"sma_120":4241.0},{"date":"2026-10-08","open":3780,"high":3945,"low":3780,"close":3945,"volume":2153,"rsi_14":55.11,"sma_20":3906.25,"sma_60":3836.83,"sma_120":4221.79},{"date":"2026-10-12","open":3945,"high":3950,"low":3855,"close":3950,"volume":2005,"rsi_14":55.31,"sma_20":3908.75,"sma_60":3844.33,"sma_120":4203.71},{"date":"2026-10-13","open":3810,"high":4280,"low":3810,"close":4050,"volume":11890,"rsi_14":59.18,"sma_20":3915.5,"sma_60":3856.33,"sma_120":4186.54},{"date":"2026-10-14","open":4085,"high":4300,"low":3960,"close":4270,"volume":71169,"rsi_14":63.5,"sma_20":3935.25,"sma_60":3869.5,"sma_120":4170.96},{"date":"2026-10-15","open":4300,"high":4300,"low":3645,"close":3965,"volume":11730,"rsi_14":49.53,"sma_20":3936.0,"sma_60":3876.83,"sma_120":4153.08},{"date":"2026-10-16","open":3920,"high":4080,"low":3920,"close":4035,"volume":4718,"rsi_14":55.84,"sma_20":3944.5,"sma_60":3885.67,"sma_120":4135.38},{"date":"2026-10-19","open":4035,"high":4050,"low":3995,"close":4045,"volume":1128,"rsi_14":53.58,"sma_20":3955.25,"sma_60":3889.75,"sma_120":4118.25},{"date":"2026-10-20","open":4005,"high":4040,"low":3820,"close":3990,"volume":3679,"rsi_14":44.94,"sma_20":3963.25,"sma_60":3893.08,"sma_120":4100.25},{"date":"2026-10-21","open":3985,"high":3990,"low":3910,"close":3985,"volume":911,"rsi_14":55.3,"sma_20":3971.25,"sma_60":3888.67,"sma_120":4082.71},{"date":"2026-10-22","open":3985,"high":3985,"low":3820,"close":3970,"volume":296,"rsi_14":57.14,"sma_20":3974.75,"sma_60":3881.83,"sma_120":4064.71},{"date":"2026-10-23","open":3800,"high":3900,"low":3703,"close":3900,"volume":1035,"rsi_14":47.74,"sma_20":3970.75,"sma_60":3879.5,"sma_120":4046.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":11.68,"ttm_eps":null,"close":13230.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":11.51,"ttm_eps":null,"close":11320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.5,"ttm_eps":null,"close":11300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.7,"ttm_eps":null,"close":11300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.64,"ttm_eps":null,"close":12690.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.82,"ttm_eps":null,"close":10290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.22,"ttm_eps":null,"close":7070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.28,"ttm_eps":null,"close":6280.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.09,"ttm_eps":null,"close":3410.0}],"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":"미디어젠","phase":"above-fold","symbol_resolved":true}