{"status":"ok","report":{"price_analysis":{"current":8340.0,"change_1d":-3.0,"change_7d":-1.8,"change_30d":-11.5,"high_30d":10880.0,"low_30d":7970.0,"position_in_range":13.0,"support":8261.0,"resistance":10589.0},"summary":"한독(002390)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1148.20억. 현재가 8,340원, 전일 대비 -3.0%, 30일 -11.5%. ROE -5.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 365.00, 기관 순매수 1651.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.0%로 적자 상태입니다. 시가총액 1148.20억. 매출 5608.85억, 영업이익 82.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.45,"roe":-4.99,"eps":-925.18,"revenue":560885219184.0,"operating_income":8253631340.0,"net_income":-9451221655.0,"market_cap":114820466280,"profit_margin":-1.69,"roa":-1.63,"operating_margin":1.47,"gross_margin":30.53,"debt_ratio":2.056650300975607,"total_assets":779689496718.0,"total_equity":255079717974.0,"total_debt":524609778744.0,"dividend_yield":1.97,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-136.54)가 시그널선(-159.47)을 상회합니다(골든크로스). 현재가가 SMA20(8516)과 SMA60(9029) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8154~8878 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.95604395604395,"macd":-136.53759284350053,"macd_signal":-159.46553800020786,"sma_20":8516.0,"sma_60":9029.166666666666,"bb_upper":8878.403090494548,"bb_lower":8153.596909505452,"atr_14":604.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -365.00, 기관 순매수 1651.00. 30일 누적: 외국인 -2.67만, 기관 2727.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-365.0,"institutional_flow":1651.0,"data":[{"date":"2026-10-23","foreign_net":-449.0,"institution_net":26.0,"retail_net":423.0},{"date":"2026-10-22","foreign_net":-434.0,"institution_net":-4.0,"retail_net":438.0},{"date":"2026-10-21","foreign_net":320.0,"institution_net":1176.0,"retail_net":-1496.0},{"date":"2026-10-20","foreign_net":-496.0,"institution_net":382.0,"retail_net":114.0},{"date":"2026-10-19","foreign_net":694.0,"institution_net":71.0,"retail_net":-765.0},{"date":"2026-10-16","foreign_net":199.0,"institution_net":11.0,"retail_net":-210.0},{"date":"2026-10-15","foreign_net":2335.0,"institution_net":198.0,"retail_net":-2533.0},{"date":"2026-10-14","foreign_net":-1214.0,"institution_net":464.0,"retail_net":750.0},{"date":"2026-10-13","foreign_net":-778.0,"institution_net":245.0,"retail_net":533.0},{"date":"2026-10-12","foreign_net":191.0,"institution_net":53.0,"retail_net":-244.0},{"date":"2026-10-08","foreign_net":-520.0,"institution_net":-68.0,"retail_net":588.0},{"date":"2026-10-07","foreign_net":513.0,"institution_net":-75.0,"retail_net":-438.0},{"date":"2026-10-06","foreign_net":-124.0,"institution_net":-5.0,"retail_net":129.0},{"date":"2026-10-02","foreign_net":-475.0,"institution_net":-17.0,"retail_net":492.0},{"date":"2026-10-01","foreign_net":2216.0,"institution_net":0.0,"retail_net":-2216.0},{"date":"2026-09-30","foreign_net":-1161.0,"institution_net":-2.0,"retail_net":1163.0},{"date":"2026-09-29","foreign_net":-2030.0,"institution_net":7.0,"retail_net":2023.0},{"date":"2026-09-28","foreign_net":1472.0,"institution_net":-10.0,"retail_net":-1462.0},{"date":"2026-09-23","foreign_net":-1637.0,"institution_net":-69.0,"retail_net":1706.0},{"date":"2026-09-22","foreign_net":-1344.0,"institution_net":-65.0,"retail_net":1409.0},{"date":"2026-09-21","foreign_net":382.0,"institution_net":-40.0,"retail_net":-342.0},{"date":"2026-09-18","foreign_net":-1482.0,"institution_net":-24.0,"retail_net":1506.0},{"date":"2026-09-17","foreign_net":-7569.0,"institution_net":1.0,"retail_net":7568.0},{"date":"2026-09-16","foreign_net":-4201.0,"institution_net":544.0,"retail_net":3657.0},{"date":"2026-09-15","foreign_net":-3009.0,"institution_net":9.0,"retail_net":3000.0},{"date":"2026-09-14","foreign_net":-3529.0,"institution_net":16.0,"retail_net":3513.0},{"date":"2026-09-11","foreign_net":-2804.0,"institution_net":1.0,"retail_net":2803.0},{"date":"2026-09-10","foreign_net":802.0,"institution_net":-2.0,"retail_net":-800.0},{"date":"2026-09-09","foreign_net":-905.0,"institution_net":-42.0,"retail_net":947.0},{"date":"2026-09-08","foreign_net":-1643.0,"institution_net":-54.0,"retail_net":1697.0}],"periods":{"d1":{"foreign_net":-449.0,"institution_net":26.0,"retail_net":423.0},"d3":{"foreign_net":-563.0,"institution_net":1198.0,"retail_net":-635.0},"d7":{"foreign_net":2169.0,"institution_net":1860.0,"retail_net":-4029.0},"d14":{"foreign_net":-238.0,"institution_net":2457.0,"retail_net":-2219.0},"d30":{"foreign_net":-26680.0,"institution_net":2727.0,"retail_net":23953.0}}},"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 -925, PBR 0.45x) — 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 -925원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +3.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.9,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-83.4,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.0%","metrics":[{"name":"ROE","value":-4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.9x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.97,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -925, PBR 0.45x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.9%"},"profitability":{"grade":"C","reason":"ROE -5.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.06,"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":30.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.69,"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) 2.1배로 재무 리스크","외국인 30일 누적 순매도"],"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) 2.1배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.73,"pbr_5y_low":0.47,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.72},{"quarter":"2024-Q3","per":null,"pbr":0.7},{"quarter":"2024-Q4","per":null,"pbr":0.68},{"quarter":"2025-Q1","per":null,"pbr":0.65},{"quarter":"2025-Q2","per":null,"pbr":0.73},{"quarter":"2025-Q3","per":null,"pbr":0.72},{"quarter":"2025-Q4","per":null,"pbr":0.67},{"quarter":"2026-Q1","per":null,"pbr":0.65},{"quarter":"2026-Q2","per":null,"pbr":0.47},{"quarter":"현재","per":null,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.97,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.97,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.97,"summary":"배당수익률 1.97%","metrics":[{"name":"배당수익률","value":1.97,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:46:07.273906+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04992081195690338,"dividend_yield":null,"eps":-925.18,"revenue":140725980751.0,"operating_income":2774300536.0,"net_income":-12733786635.0,"market_cap":null,"profit_margin":-0.0904863946731422,"operating_margin":0.019714202887019396,"roa":-0.01633186888960438,"gross_margin":0.3053453481914686,"total_equity":255079717974.0,"total_assets":779689496718.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.48,"roe":-0.032036139050157966,"dividend_yield":1.97,"eps":-623.58,"revenue":135428158176.0,"operating_income":753230374.0,"net_income":-8582629563.0,"market_cap":139800000000.0,"profit_margin":-0.06337404036645147,"operating_margin":0.0055618446277702115,"roa":-0.010745049253324396,"gross_margin":0.29183779724476905,"total_equity":267904617019.0,"total_assets":798751998307.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028548093284392236,"dividend_yield":null,"eps":550.6415503524636,"revenue":140054434877.0,"operating_income":4543878306.0,"net_income":7945545657.0,"market_cap":null,"profit_margin":0.05673183904513996,"operating_margin":0.03244365885300648,"roa":0.0100481113553663,"gross_margin":0.308957784921283,"total_equity":278321412847.0,"total_assets":790750159507.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014632073588296575,"dividend_yield":null,"eps":271.83570207273516,"revenue":144676645380.0,"operating_income":182222124.0,"net_income":3919648886.0,"market_cap":null,"profit_margin":0.027092478372752273,"operating_margin":0.0012595130576976334,"roa":0.004872646532506184,"gross_margin":0.2757064759431734,"total_equity":267880615987.0,"total_assets":804418884040.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02430866309590361,"dividend_yield":null,"eps":-446.08935724756543,"revenue":130534195531.0,"operating_income":218547495.0,"net_income":-6379323100.0,"market_cap":null,"profit_margin":-0.04887089604413276,"operating_margin":0.0016742547354045485,"roa":-0.0082355776054047,"gross_margin":0.30355957011731577,"total_equity":262430026482.0,"total_assets":774605426074.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.027611466389393245,"dividend_yield":null,"eps":-536.7012579384772,"revenue":119872579579.0,"operating_income":-1653171198.0,"net_income":-7723988053.0,"market_cap":null,"profit_margin":-0.06443498655094543,"operating_margin":-0.01379107051676072,"roa":-0.009395228401002492,"gross_margin":0.30151560159077306,"total_equity":279738422584.0,"total_assets":822118177795.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11569528744261973,"dividend_yield":null,"eps":-2317.657871754143,"revenue":121284946094.0,"operating_income":-2905956708.0,"net_income":-33442911138.0,"market_cap":null,"profit_margin":-0.27573835183206163,"operating_margin":-0.023959747698183282,"roa":-0.04241037194668129,"gross_margin":0.2967801072369086,"total_equity":289060270969.0,"total_assets":788555006781.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012528849579293639,"dividend_yield":null,"eps":-278.1556888642073,"revenue":129042925653.0,"operating_income":-3058828439.0,"net_income":-4013679542.0,"market_cap":null,"profit_margin":-0.031103445010173557,"operating_margin":-0.023703960705488608,"roa":-0.004947118078244853,"gross_margin":0.2814327478025193,"total_equity":320354994814.0,"total_assets":811316705710.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.040178818728813584,"dividend_yield":null,"eps":-895.0448754207664,"revenue":128250650701.0,"operating_income":1862973116.0,"net_income":-12915153094.0,"market_cap":null,"profit_margin":-0.10070243716821389,"operating_margin":0.014526032467026493,"roa":-0.016605598616471144,"gross_margin":0.32445992299885884,"total_equity":321441831856.0,"total_assets":777758959029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006836796867367936,"dividend_yield":null,"eps":-158.99329928099516,"revenue":128779806854.0,"operating_income":4640319015.0,"net_income":-2294212120.0,"market_cap":null,"profit_margin":-0.017814998919830575,"operating_margin":0.03603297076117542,"roa":-0.0028284745054942078,"gross_margin":0.33770713456112916,"total_equity":335568273346.0,"total_assets":811112886308.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04497442360349833,"dividend_yield":null,"eps":-1061.6900483556876,"revenue":126586663873.0,"operating_income":-2213943969.0,"net_income":-15319778806.0,"market_cap":null,"profit_margin":-0.12102205980694619,"operating_margin":-0.017489551436644015,"roa":-0.019383791066915016,"gross_margin":0.2897292847435779,"total_equity":340633132757.0,"total_assets":790339658177.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008578993408763627,"dividend_yield":null,"eps":-215.0822817386378,"revenue":127229971139.0,"operating_income":4855575500.0,"net_income":-3103554551.0,"market_cap":null,"profit_margin":-0.024393266171610903,"operating_margin":0.03816377113451701,"roa":-0.003721052474141329,"gross_margin":0.3281258226836388,"total_equity":361762085961.0,"total_assets":834052884921.0}],"current_price":8340.0,"change_pct":-3.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":24200.0},{"date":"2017-04-12","close":23750.0},{"date":"2017-04-13","close":23850.0},{"date":"2017-04-14","close":23600.0},{"date":"2017-04-17","close":23750.0},{"date":"2017-04-18","close":23900.0},{"date":"2017-04-19","close":23900.0},{"date":"2017-04-20","close":24100.0},{"date":"2017-04-21","close":24000.0},{"date":"2017-04-24","close":23200.0},{"date":"2017-04-25","close":23400.0},{"date":"2017-04-26","close":23100.0},{"date":"2017-04-27","close":23250.0},{"date":"2017-04-28","close":23200.0},{"date":"2017-05-02","close":23200.0},{"date":"2017-05-04","close":23300.0},{"date":"2017-05-08","close":23750.0},{"date":"2017-05-10","close":23550.0},{"date":"2017-05-11","close":24050.0},{"date":"2017-05-12","close":23750.0},{"date":"2017-05-15","close":23700.0},{"date":"2017-05-16","close":23300.0},{"date":"2017-05-17","close":23400.0},{"date":"2017-05-18","close":23300.0},{"date":"2017-05-19","close":23300.0},{"date":"2017-05-22","close":23200.0},{"date":"2017-05-23","close":23150.0},{"date":"2017-05-24","close":23850.0},{"date":"2017-05-25","close":24050.0},{"date":"2017-05-26","close":24600.0},{"date":"2017-05-29","close":24750.0},{"date":"2017-05-30","close":24850.0},{"date":"2017-05-31","close":25300.0},{"date":"2017-06-01","close":25000.0},{"date":"2017-06-02","close":25300.0},{"date":"2017-06-05","close":26200.0},{"date":"2017-06-07","close":26300.0},{"date":"2017-06-08","close":26100.0},{"date":"2017-06-09","close":27100.0},{"date":"2017-06-12","close":27000.0},{"date":"2017-06-13","close":29350.0},{"date":"2017-06-14","close":28900.0},{"date":"2017-06-15","close":28200.0},{"date":"2017-06-16","close":27400.0},{"date":"2017-06-19","close":27800.0},{"date":"2017-06-20","close":26550.0},{"date":"2017-06-21","close":27300.0},{"date":"2017-06-22","close":27700.0},{"date":"2017-06-23","close":28000.0},{"date":"2017-06-26","close":27300.0},{"date":"2017-06-27","close":26850.0},{"date":"2017-06-28","close":25650.0},{"date":"2017-06-29","close":25900.0},{"date":"2017-06-30","close":25800.0},{"date":"2017-07-03","close":25800.0},{"date":"2017-07-04","close":25700.0},{"date":"2017-07-05","close":25950.0},{"date":"2017-07-06","close":26500.0},{"date":"2017-07-07","close":26250.0},{"date":"2017-07-10","close":25800.0},{"date":"2017-07-11","close":25650.0},{"date":"2017-07-12","close":25400.0},{"date":"2017-07-13","close":25650.0},{"date":"2017-07-14","close":24750.0},{"date":"2017-07-17","close":25200.0},{"date":"2017-07-18","close":25250.0},{"date":"2017-07-19","close":25200.0},{"date":"2017-07-20","close":25800.0},{"date":"2017-07-21","close":25500.0},{"date":"2017-07-24","close":25550.0},{"date":"2017-07-25","close":25600.0},{"date":"2017-07-26","close":25450.0},{"date":"2017-07-27","close":26050.0},{"date":"2017-07-28","close":25400.0},{"date":"2017-07-31","close":25150.0},{"date":"2017-08-01","close":24800.0},{"date":"2017-08-02","close":24550.0},{"date":"2017-08-03","close":24250.0},{"date":"2017-08-04","close":24600.0},{"date":"2017-08-07","close":24950.0},{"date":"2017-08-08","close":24300.0},{"date":"2017-08-09","close":23600.0},{"date":"2017-08-10","close":23500.0},{"date":"2017-08-11","close":22750.0},{"date":"2017-08-14","close":23000.0},{"date":"2017-08-16","close":23400.0},{"date":"2017-08-17","close":23600.0},{"date":"2017-08-18","close":23550.0},{"date":"2017-08-21","close":23850.0},{"date":"2017-08-22","close":23600.0},{"date":"2017-08-23","close":23500.0},{"date":"2017-08-24","close":23350.0},{"date":"2017-08-25","close":23750.0},{"date":"2017-08-28","close":23850.0},{"date":"2017-08-29","close":23450.0},{"date":"2017-08-30","close":23250.0},{"date":"2017-08-31","close":23400.0},{"date":"2017-09-01","close":23650.0},{"date":"2017-09-04","close":23800.0},{"date":"2017-09-05","close":23550.0},{"date":"2017-09-06","close":23500.0},{"date":"2017-09-07","close":24600.0},{"date":"2017-09-08","close":24500.0},{"date":"2017-09-11","close":24700.0},{"date":"2017-09-12","close":24700.0},{"date":"2017-09-13","close":24200.0},{"date":"2017-09-14","close":24300.0},{"date":"2017-09-15","close":24900.0},{"date":"2017-09-18","close":24300.0},{"date":"2017-09-19","close":24950.0},{"date":"2017-09-20","close":24750.0},{"date":"2017-09-21","close":24600.0},{"date":"2017-09-22","close":24600.0},{"date":"2017-09-25","close":24950.0},{"date":"2017-09-26","close":24000.0},{"date":"2017-09-27","close":23850.0},{"date":"2017-09-28","close":24200.0},{"date":"2017-09-29","close":24500.0},{"date":"2017-10-10","close":24200.0},{"date":"2017-10-11","close":24100.0},{"date":"2017-10-12","close":24500.0},{"date":"2017-10-13","close":23850.0},{"date":"2017-10-16","close":23500.0},{"date":"2017-10-17","close":23500.0},{"date":"2017-10-18","close":24100.0},{"date":"2017-10-19","close":24350.0},{"date":"2017-10-20","close":24150.0},{"date":"2017-10-23","close":23900.0},{"date":"2017-10-24","close":23950.0},{"date":"2017-10-25","close":24050.0},{"date":"2017-10-26","close":23950.0},{"date":"2017-10-27","close":24900.0},{"date":"2017-10-30","close":24800.0},{"date":"2017-10-31","close":24500.0},{"date":"2017-11-01","close":25250.0},{"date":"2017-11-02","close":25100.0},{"date":"2017-11-03","close":25950.0},{"date":"2017-11-06","close":26100.0},{"date":"2017-11-07","close":25800.0},{"date":"2017-11-08","close":26800.0},{"date":"2017-11-09","close":28700.0},{"date":"2017-11-10","close":28700.0},{"date":"2017-11-13","close":29300.0},{"date":"2017-11-14","close":30500.0},{"date":"2017-11-15","close":30300.0},{"date":"2017-11-16","close":29950.0},{"date":"2017-11-17","close":29250.0},{"date":"2017-11-20","close":30950.0},{"date":"2017-11-21","close":30100.0},{"date":"2017-11-22","close":28400.0},{"date":"2017-11-23","close":28900.0},{"date":"2017-11-24","close":28700.0},{"date":"2017-11-27","close":28150.0},{"date":"2017-11-28","close":28100.0},{"date":"2017-11-29","close":27500.0},{"date":"2017-11-30","close":26950.0},{"date":"2017-12-01","close":27200.0},{"date":"2017-12-04","close":27400.0},{"date":"2017-12-05","close":27250.0},{"date":"2017-12-06","close":26300.0},{"date":"2017-12-07","close":25750.0},{"date":"2017-12-08","close":25250.0},{"date":"2017-12-11","close":25700.0},{"date":"2017-12-12","close":25100.0},{"date":"2017-12-13","close":25400.0},{"date":"2017-12-14","close":25100.0},{"date":"2017-12-15","close":25100.0},{"date":"2017-12-18","close":25100.0},{"date":"2017-12-19","close":24800.0},{"date":"2017-12-20","close":24600.0},{"date":"2017-12-21","close":24450.0},{"date":"2017-12-22","close":30400.0},{"date":"2017-12-26","close":29900.0},{"date":"2017-12-27","close":32650.0},{"date":"2017-12-28","close":33000.0},{"date":"2018-01-02","close":30146.5059},{"date":"2018-01-03","close":29795.9648},{"date":"2018-01-04","close":28700.5254},{"date":"2018-01-05","close":29927.416},{"date":"2018-01-08","close":30540.8633},{"date":"2018-01-09","close":31154.3105},{"date":"2018-01-10","close":30803.7676},{"date":"2018-01-11","close":31943.0273},{"date":"2018-01-12","close":33520.457},{"date":"2018-01-15","close":36149.5195},{"date":"2018-01-16","close":35404.6133},{"date":"2018-01-17","close":33520.457},{"date":"2018-01-18","close":34352.9922},{"date":"2018-01-19","close":31767.7578},{"date":"2018-01-22","close":31548.6699},{"date":"2018-01-23","close":31198.1289},{"date":"2018-01-24","close":31461.0332},{"date":"2018-01-25","close":32644.1055},{"date":"2018-01-26","close":32819.3711},{"date":"2018-01-29","close":34352.9922},{"date":"2018-01-30","close":34352.9922},{"date":"2018-01-31","close":33564.2812},{"date":"2018-02-01","close":31110.4941},{"date":"2018-02-02","close":31680.1152},{"date":"2018-02-05","close":29795.9648},{"date":"2018-02-06","close":28875.7949},{"date":"2018-02-07","close":27780.3535},{"date":"2018-02-08","close":29182.5176},{"date":"2018-02-09","close":28656.7031},{"date":"2018-02-12","close":28919.6113},{"date":"2018-02-13","close":28569.0703},{"date":"2018-02-14","close":29094.8809},{"date":"2018-02-19","close":31636.3066},{"date":"2018-02-20","close":31899.209},{"date":"2018-02-21","close":32337.3848},{"date":"2018-02-22","close":32512.6562},{"date":"2018-02-23","close":32731.7441},{"date":"2018-02-26","close":32030.6621},{"date":"2018-02-27","close":31811.5742},{"date":"2018-02-28","close":30190.3203},{"date":"2018-03-02","close":30584.6797},{"date":"2018-03-05","close":30102.6855},{"date":"2018-03-06","close":30453.2324},{"date":"2018-03-07","close":30365.5898},{"date":"2018-03-08","close":31285.7617},{"date":"2018-03-09","close":31680.1152},{"date":"2018-03-12","close":32381.209},{"date":"2018-03-13","close":31548.6699},{"date":"2018-03-14","close":34396.8164},{"date":"2018-03-15","close":35579.8867},{"date":"2018-03-16","close":36149.5195},{"date":"2018-03-19","close":36149.5195},{"date":"2018-03-20","close":35097.8945},{"date":"2018-03-21","close":35054.0742},{"date":"2018-03-22","close":34615.8984},{"date":"2018-03-23","close":32512.6562},{"date":"2018-03-26","close":32731.7441},{"date":"2018-03-27","close":32644.1055},{"date":"2018-03-28","close":31899.209},{"date":"2018-03-29","close":31899.209},{"date":"2018-03-30","close":33169.918},{"date":"2018-04-02","close":32425.0195},{"date":"2018-04-03","close":32293.5645},{"date":"2018-04-04","close":33958.6328},{"date":"2018-04-05","close":33914.8242},{"date":"2018-04-06","close":33520.457},{"date":"2018-04-09","close":32863.1953},{"date":"2018-04-10","close":32863.1953},{"date":"2018-04-11","close":33739.5469},{"date":"2018-04-12","close":31855.3926},{"date":"2018-04-13","close":33476.6367},{"date":"2018-04-16","close":33126.0977},{"date":"2018-04-17","close":31592.4824},{"date":"2018-04-18","close":30759.9531},{"date":"2018-04-19","close":28963.4297},{"date":"2018-04-20","close":29533.0605},{"date":"2018-04-23","close":28656.7031},{"date":"2018-04-24","close":29007.2461},{"date":"2018-04-25","close":29620.6934},{"date":"2018-04-26","close":30672.3145},{"date":"2018-04-27","close":30146.5059},{"date":"2018-04-30","close":28788.1582},{"date":"2018-05-02","close":28393.7969},{"date":"2018-05-03","close":29401.6055},{"date":"2018-05-04","close":28130.8926},{"date":"2018-05-08","close":27166.9082},{"date":"2018-05-09","close":27517.4512},{"date":"2018-05-10","close":27254.5449},{"date":"2018-05-11","close":27648.9004},{"date":"2018-05-14","close":27736.5391},{"date":"2018-05-15","close":27692.7188},{"date":"2018-05-16","close":27605.084},{"date":"2018-05-17","close":27385.9941},{"date":"2018-05-18","close":27517.4512},{"date":"2018-05-21","close":28043.2578},{"date":"2018-05-23","close":26904.0039},{"date":"2018-05-24","close":27210.7266},{"date":"2018-05-25","close":27824.1719},{"date":"2018-05-28","close":28218.5293},{"date":"2018-05-29","close":29226.3379},{"date":"2018-05-30","close":28831.9766},{"date":"2018-05-31","close":29138.7012},{"date":"2018-06-01","close":29270.1504},{"date":"2018-06-04","close":28481.4355},{"date":"2018-06-05","close":26334.373},{"date":"2018-06-07","close":26947.8203},{"date":"2018-06-08","close":27123.0898},{"date":"2018-06-11","close":26553.4648},{"date":"2018-06-12","close":27385.9941},{"date":"2018-06-14","close":26728.7324},{"date":"2018-06-15","close":26422.0059},{"date":"2018-06-18","close":25151.2988},{"date":"2018-06-19","close":23267.1426},{"date":"2018-06-20","close":24231.125},{"date":"2018-06-21","close":23880.5879},{"date":"2018-06-22","close":24187.3105},{"date":"2018-06-25","close":24537.8496},{"date":"2018-06-26","close":24099.6758},{"date":"2018-06-27","close":24362.584},{"date":"2018-06-28","close":23749.1367},{"date":"2018-06-29","close":24099.6758},{"date":"2018-07-02","close":23091.873},{"date":"2018-07-03","close":22960.418},{"date":"2018-07-04","close":23661.502},{"date":"2018-07-05","close":23398.5957},{"date":"2018-07-06","close":23223.3223},{"date":"2018-07-09","close":23442.4121},{"date":"2018-07-10","close":23573.8633},{"date":"2018-07-11","close":22872.7812},{"date":"2018-07-12","close":23048.0547},{"date":"2018-07-13","close":23310.9609},{"date":"2018-07-16","close":23135.6875},{"date":"2018-07-17","close":22828.9648},{"date":"2018-07-18","close":22741.334},{"date":"2018-07-19","close":22522.2402},{"date":"2018-07-20","close":22303.1543},{"date":"2018-07-23","close":21908.7949},{"date":"2018-07-24","close":21733.5273},{"date":"2018-07-25","close":20988.627},{"date":"2018-07-26","close":21733.5273},{"date":"2018-07-27","close":21733.5273},{"date":"2018-07-30","close":21470.6211},{"date":"2018-07-31","close":22259.334},{"date":"2018-08-01","close":22609.875},{"date":"2018-08-02","close":22346.9727},{"date":"2018-08-03","close":22697.5137},{"date":"2018-08-06","close":22653.6953},{"date":"2018-08-07","close":22785.1465},{"date":"2018-08-08","close":22653.6953},{"date":"2018-08-09","close":22785.1465},{"date":"2018-08-10","close":22828.9648},{"date":"2018-08-13","close":21602.0742},{"date":"2018-08-14","close":21514.4375},{"date":"2018-08-16","close":21163.8984},{"date":"2018-08-17","close":21777.3477},{"date":"2018-08-20","close":21602.0742},{"date":"2018-08-21","close":22872.7812},{"date":"2018-08-22","close":22346.9727},{"date":"2018-08-23","close":22084.0684},{"date":"2018-08-24","close":23091.873},{"date":"2018-08-27","close":24099.6758},{"date":"2018-08-28","close":23924.4062},{"date":"2018-08-29","close":23661.502},{"date":"2018-08-30","close":24494.0332},{"date":"2018-08-31","close":25107.4785},{"date":"2018-09-03","close":25107.4785},{"date":"2018-09-04","close":24844.5742},{"date":"2018-09-05","close":25414.2031},{"date":"2018-09-06","close":25063.6621},{"date":"2018-09-07","close":24494.0332},{"date":"2018-09-10","close":23968.2266},{"date":"2018-09-11","close":24012.043},{"date":"2018-09-12","close":23836.7695},{"date":"2018-09-13","close":24055.8594},{"date":"2018-09-14","close":24231.125},{"date":"2018-09-17","close":24099.6758},{"date":"2018-09-18","close":24143.4922},{"date":"2018-09-19","close":24187.3105},{"date":"2018-09-20","close":24800.7559},{"date":"2018-09-21","close":26465.8242},{"date":"2018-09-27","close":26772.5488},{"date":"2018-09-28","close":25896.1992},{"date":"2018-10-01","close":24537.8496},{"date":"2018-10-02","close":22960.418},{"date":"2018-10-04","close":22785.1465},{"date":"2018-10-05","close":21733.5273},{"date":"2018-10-08","close":21339.168},{"date":"2018-10-10","close":21470.6211},{"date":"2018-10-11","close":20156.0977},{"date":"2018-10-12","close":20769.541},{"date":"2018-10-15","close":20550.4492},{"date":"2018-10-16","close":20944.8086},{"date":"2018-10-17","close":20769.541},{"date":"2018-10-18","close":20462.8164},{"date":"2018-10-19","close":20988.627},{"date":"2018-10-22","close":21032.4434},{"date":"2018-10-23","close":20156.0977},{"date":"2018-10-24","close":19586.4629},{"date":"2018-10-25","close":19323.5566},{"date":"2018-10-26","close":18710.1113},{"date":"2018-10-29","close":18403.3906},{"date":"2018-10-30","close":19192.1094},{"date":"2018-10-31","close":20112.2754},{"date":"2018-11-01","close":21470.6211},{"date":"2018-11-02","close":22785.1465},{"date":"2018-11-05","close":22566.0605},{"date":"2018-11-06","close":22785.1465},{"date":"2018-11-07","close":22346.9727},{"date":"2018-11-08","close":22171.7012},{"date":"2018-11-09","close":21777.3477},{"date":"2018-11-12","close":21382.9863},{"date":"2018-11-13","close":21777.3477},{"date":"2018-11-14","close":21689.709},{"date":"2018-11-15","close":21864.9785},{"date":"2018-11-16","close":22215.5176},{"date":"2018-11-19","close":22566.0605},{"date":"2018-11-20","close":22346.9727},{"date":"2018-11-21","close":22609.875},{"date":"2018-11-22","close":22215.5176},{"date":"2018-11-23","close":22478.4238},{"date":"2018-11-26","close":22785.1465},{"date":"2018-11-27","close":24888.3926},{"date":"2018-11-28","close":24800.7559},{"date":"2018-11-29","close":24362.584},{"date":"2018-11-30","close":24187.3105},{"date":"2018-12-03","close":24669.3066},{"date":"2018-12-04","close":24844.5742},{"date":"2018-12-05","close":25151.2988},{"date":"2018-12-06","close":25063.6621},{"date":"2018-12-07","close":24669.3066},{"date":"2018-12-10","close":24669.3066},{"date":"2018-12-11","close":24274.9473},{"date":"2018-12-12","close":24756.9395},{"date":"2018-12-13","close":24406.3965},{"date":"2018-12-14","close":24318.7656},{"date":"2018-12-17","close":26728.7324},{"date":"2018-12-18","close":26553.4648},{"date":"2018-12-19","close":26684.9121},{"date":"2018-12-20","close":26422.0059},{"date":"2018-12-21","close":27035.4531},{"date":"2018-12-24","close":26597.2793},{"date":"2018-12-26","close":26027.6504},{"date":"2018-12-27","close":27006.4688},{"date":"2018-12-28","close":27317.9121},{"date":"2019-01-02","close":28697.1523},{"date":"2019-01-03","close":25137.8145},{"date":"2019-01-04","close":24915.3555},{"date":"2019-01-07","close":24381.457},{"date":"2019-01-08","close":25360.2754},{"date":"2019-01-09","close":25360.2754},{"date":"2019-01-10","close":24781.8789},{"date":"2019-01-11","close":24470.4395},{"date":"2019-01-14","close":23936.5391},{"date":"2019-01-15","close":24514.9297},{"date":"2019-01-16","close":24070.0176},{"date":"2019-01-17","close":23803.0625},{"date":"2019-01-18","close":23269.1641},{"date":"2019-01-21","close":22646.2773},{"date":"2019-01-22","close":22824.2441},{"date":"2019-01-23","close":23002.2109},{"date":"2019-01-24","close":23224.6719},{"date":"2019-01-25","close":23180.1777},{"date":"2019-01-28","close":23669.5898},{"date":"2019-01-29","close":23046.707},{"date":"2019-01-30","close":23224.6719},{"date":"2019-01-31","close":23669.5898},{"date":"2019-02-01","close":23758.5742},{"date":"2019-02-07","close":25226.7969},{"date":"2019-02-08","close":24781.8789},{"date":"2019-02-11","close":24737.3906},{"date":"2019-02-12","close":24203.4883},{"date":"2019-02-13","close":24870.8633},{"date":"2019-02-14","close":25271.291},{"date":"2019-02-15","close":25182.3047},{"date":"2019-02-18","close":25004.3398},{"date":"2019-02-19","close":24870.8633},{"date":"2019-02-20","close":24603.9121},{"date":"2019-02-21","close":24559.4219},{"date":"2019-02-22","close":24203.4883},{"date":"2019-02-25","close":24559.4219},{"date":"2019-02-26","close":24470.4395},{"date":"2019-02-27","close":24737.3906},{"date":"2019-02-28","close":25226.7969},{"date":"2019-03-04","close":26561.5508},{"date":"2019-03-05","close":27495.877},{"date":"2019-03-06","close":28074.2676},{"date":"2019-03-07","close":26872.9902},{"date":"2019-03-08","close":27584.8613},{"date":"2019-03-11","close":27762.8262},{"date":"2019-03-12","close":28118.7598},{"date":"2019-03-13","close":28919.6113},{"date":"2019-03-14","close":29364.5273},{"date":"2019-03-15","close":29186.5605},{"date":"2019-03-18","close":29008.5938},{"date":"2019-03-19","close":28074.2676},{"date":"2019-03-20","close":27807.3164},{"date":"2019-03-21","close":26961.9766},{"date":"2019-03-22","close":27762.8262},{"date":"2019-03-25","close":27184.4355},{"date":"2019-03-26","close":27495.877},{"date":"2019-03-27","close":27317.9121},{"date":"2019-03-28","close":26561.5508},{"date":"2019-03-29","close":26695.0273},{"date":"2019-04-01","close":26161.127},{"date":"2019-04-02","close":25538.2422},{"date":"2019-04-03","close":28163.2539},{"date":"2019-04-04","close":28919.6113},{"date":"2019-04-05","close":28519.1855},{"date":"2019-04-08","close":27673.8457},{"date":"2019-04-09","close":27228.9258},{"date":"2019-04-10","close":27584.8613},{"date":"2019-04-11","close":27317.9121},{"date":"2019-04-12","close":27095.4492},{"date":"2019-04-15","close":27050.959},{"date":"2019-04-16","close":26606.041},{"date":"2019-04-17","close":26294.6035},{"date":"2019-04-18","close":25938.668},{"date":"2019-04-19","close":26205.6172},{"date":"2019-04-22","close":26339.0957},{"date":"2019-04-23","close":26472.5664},{"date":"2019-04-24","close":26161.127},{"date":"2019-04-25","close":25983.1621},{"date":"2019-04-26","close":26027.6523},{"date":"2019-04-29","close":27362.4023},{"date":"2019-04-30","close":27629.3516},{"date":"2019-05-02","close":27139.9414},{"date":"2019-05-03","close":27273.418},{"date":"2019-05-07","close":27451.3828},{"date":"2019-05-08","close":27139.9414},{"date":"2019-05-09","close":25983.1621},{"date":"2019-05-10","close":26116.6348},{"date":"2019-05-13","close":25493.75},{"date":"2019-05-14","close":25360.2754},{"date":"2019-05-15","close":25627.2266},{"date":"2019-05-16","close":25226.7969},{"date":"2019-05-17","close":24915.3555},{"date":"2019-05-20","close":23758.5742},{"date":"2019-05-21","close":23981.0312},{"date":"2019-05-22","close":24114.5078},{"date":"2019-05-23","close":23580.6055},{"date":"2019-05-24","close":23536.1133},{"date":"2019-05-27","close":23402.6406},{"date":"2019-05-28","close":24692.8984},{"date":"2019-05-29","close":23135.6875},{"date":"2019-05-30","close":23180.1777},{"date":"2019-05-31","close":23358.1465},{"date":"2019-06-03","close":23269.1641},{"date":"2019-06-04","close":23491.6211},{"date":"2019-06-05","close":23491.6211},{"date":"2019-06-07","close":23536.1133},{"date":"2019-06-10","close":23580.6055},{"date":"2019-06-11","close":24070.0176},{"date":"2019-06-12","close":23625.0957},{"date":"2019-06-13","close":23669.5898},{"date":"2019-06-14","close":23491.6211},{"date":"2019-06-17","close":23046.707},{"date":"2019-06-18","close":23269.1641},{"date":"2019-06-19","close":25716.2109},{"date":"2019-06-20","close":24648.4062},{"date":"2019-06-21","close":24158.998},{"date":"2019-06-24","close":24247.9824},{"date":"2019-06-25","close":23758.5742},{"date":"2019-06-26","close":23714.082},{"date":"2019-06-27","close":22868.7383},{"date":"2019-06-28","close":21667.4629},{"date":"2019-07-01","close":22601.7871},{"date":"2019-07-02","close":23135.6875},{"date":"2019-07-03","close":22868.7383},{"date":"2019-07-04","close":22779.7559},{"date":"2019-07-05","close":22824.2441},{"date":"2019-07-08","close":22112.3828},{"date":"2019-07-09","close":21133.5625},{"date":"2019-07-10","close":21178.0527},{"date":"2019-07-11","close":21267.0371},{"date":"2019-07-12","close":21489.4961},{"date":"2019-07-15","close":21089.0723},{"date":"2019-07-16","close":21133.5625},{"date":"2019-07-17","close":20777.6289},{"date":"2019-07-18","close":20777.6289},{"date":"2019-07-19","close":21133.5625},{"date":"2019-07-22","close":21089.0723},{"date":"2019-07-23","close":21267.0371},{"date":"2019-07-24","close":21000.0859},{"date":"2019-07-25","close":20555.1699},{"date":"2019-07-26","close":20466.1895},{"date":"2019-07-29","close":19843.3047},{"date":"2019-07-30","close":19843.3047},{"date":"2019-07-31","close":21089.0723},{"date":"2019-08-01","close":21178.0527},{"date":"2019-08-02","close":20599.6602},{"date":"2019-08-05","close":18686.5176},{"date":"2019-08-06","close":18019.1426},{"date":"2019-08-07","close":18241.6016},{"date":"2019-08-08","close":18864.4844},{"date":"2019-08-09","close":18908.9727},{"date":"2019-08-12","close":19175.9277},{"date":"2019-08-13","close":19131.4336},{"date":"2019-08-14","close":19042.4492},{"date":"2019-08-16","close":18419.5684},{"date":"2019-08-19","close":18731.0059},{"date":"2019-08-20","close":19131.4336},{"date":"2019-08-21","close":19709.8281},{"date":"2019-08-22","close":19220.416},{"date":"2019-08-23","close":18953.4668},{"date":"2019-08-26","close":17707.6992},{"date":"2019-08-27","close":17796.6836},{"date":"2019-08-28","close":18464.0605},{"date":"2019-08-29","close":18686.5176},{"date":"2019-08-30","close":18597.5352},{"date":"2019-09-02","close":18731.0059},{"date":"2019-09-03","close":18464.0605},{"date":"2019-09-04","close":18597.5352},{"date":"2019-09-05","close":19798.8145},{"date":"2019-09-06","close":19264.9102},{"date":"2019-09-09","close":19042.4492},{"date":"2019-09-10","close":18642.0254},{"date":"2019-09-11","close":18819.9922},{"date":"2019-09-16","close":19220.416},{"date":"2019-09-17","close":19709.8281},{"date":"2019-09-18","close":19531.8574},{"date":"2019-09-19","close":19131.4336},{"date":"2019-09-20","close":19309.4023},{"date":"2019-09-23","close":19175.9277},{"date":"2019-09-24","close":19175.9277},{"date":"2019-09-25","close":18642.0254},{"date":"2019-09-26","close":18686.5176},{"date":"2019-09-27","close":18597.5352},{"date":"2019-09-30","close":18553.041},{"date":"2019-10-01","close":19042.4492},{"date":"2019-10-02","close":18597.5352},{"date":"2019-10-04","close":18330.584},{"date":"2019-10-07","close":19398.3828},{"date":"2019-10-08","close":18864.4844},{"date":"2019-10-10","close":18953.4668},{"date":"2019-10-11","close":18864.4844},{"date":"2019-10-14","close":19131.4336},{"date":"2019-10-15","close":19353.8926},{"date":"2019-10-16","close":19531.8574},{"date":"2019-10-17","close":19442.877},{"date":"2019-10-18","close":19531.8574},{"date":"2019-10-21","close":19442.877},{"date":"2019-10-22","close":19442.877},{"date":"2019-10-23","close":20466.1895},{"date":"2019-10-24","close":19887.7949},{"date":"2019-10-25","close":19487.3711},{"date":"2019-10-28","close":19887.7949},{"date":"2019-10-29","close":19709.8281},{"date":"2019-10-30","close":19442.877},{"date":"2019-10-31","close":19976.7793},{"date":"2019-11-01","close":20288.2207},{"date":"2019-11-04","close":20644.1543},{"date":"2019-11-05","close":20733.1348},{"date":"2019-11-06","close":21089.0723},{"date":"2019-11-07","close":20911.1035},{"date":"2019-11-08","close":20911.1035},{"date":"2019-11-11","close":20866.6113},{"date":"2019-11-12","close":20421.6953},{"date":"2019-11-13","close":20243.7285},{"date":"2019-11-14","close":19932.2852},{"date":"2019-11-15","close":19754.3184},{"date":"2019-11-18","close":19487.3711},{"date":"2019-11-19","close":19398.3828},{"date":"2019-11-20","close":19353.8926},{"date":"2019-11-21","close":19042.4492},{"date":"2019-11-22","close":18908.9727},{"date":"2019-11-25","close":19175.9277},{"date":"2019-11-26","close":19620.8438},{"date":"2019-11-27","close":19264.9102},{"date":"2019-11-28","close":19353.8926},{"date":"2019-11-29","close":19131.4336},{"date":"2019-12-02","close":19131.4336},{"date":"2019-12-03","close":19175.9277},{"date":"2019-12-04","close":19042.4492},{"date":"2019-12-05","close":18908.9727},{"date":"2019-12-06","close":19086.9414},{"date":"2019-12-09","close":19086.9414},{"date":"2019-12-10","close":19175.9277},{"date":"2019-12-11","close":19309.4023},{"date":"2019-12-12","close":19442.877},{"date":"2019-12-13","close":19442.877},{"date":"2019-12-16","close":19264.9102},{"date":"2019-12-17","close":19353.8926},{"date":"2019-12-18","close":19264.9102},{"date":"2019-12-19","close":19531.8574},{"date":"2019-12-20","close":19487.3711},{"date":"2019-12-23","close":19531.8574},{"date":"2019-12-24","close":19709.8281},{"date":"2019-12-26","close":20021.2695},{"date":"2019-12-27","close":20404.1289},{"date":"2019-12-30","close":20404.1289},{"date":"2020-01-02","close":20494.2148},{"date":"2020-01-03","close":20449.1719},{"date":"2020-01-06","close":19728.4961},{"date":"2020-01-07","close":20359.0859},{"date":"2020-01-08","close":19638.4102},{"date":"2020-01-09","close":19908.6641},{"date":"2020-01-10","close":20269.002},{"date":"2020-01-13","close":20809.5078},{"date":"2020-01-14","close":20359.0859},{"date":"2020-01-15","close":20944.6348},{"date":"2020-01-16","close":21350.0176},{"date":"2020-01-17","close":21485.1406},{"date":"2020-01-20","close":21169.8477},{"date":"2020-01-21","close":21440.0996},{"date":"2020-01-22","close":21530.1836},{"date":"2020-01-23","close":21214.8867},{"date":"2020-01-28","close":20854.5488},{"date":"2020-01-29","close":20809.5078},{"date":"2020-01-30","close":20494.2148},{"date":"2020-01-31","close":21034.7188},{"date":"2020-02-03","close":20854.5488},{"date":"2020-02-04","close":21440.0996},{"date":"2020-02-05","close":21530.1836},{"date":"2020-02-06","close":22025.6504},{"date":"2020-02-07","close":21935.5645},{"date":"2020-02-10","close":21755.3945},{"date":"2020-02-11","close":21575.2246},{"date":"2020-02-12","close":21575.2246},{"date":"2020-02-13","close":21620.2676},{"date":"2020-02-14","close":21755.3945},{"date":"2020-02-17","close":21665.3086},{"date":"2020-02-18","close":21485.1406},{"date":"2020-02-19","close":21530.1836},{"date":"2020-02-20","close":21395.0566},{"date":"2020-02-21","close":20539.2559},{"date":"2020-02-24","close":19908.6641},{"date":"2020-02-25","close":19908.6641},{"date":"2020-02-26","close":20404.1289},{"date":"2020-02-27","close":20359.0859},{"date":"2020-02-28","close":19773.5371},{"date":"2020-03-02","close":19728.4961},{"date":"2020-03-03","close":20809.5078},{"date":"2020-03-04","close":20764.4688},{"date":"2020-03-05","close":21395.0566},{"date":"2020-03-06","close":21530.1836},{"date":"2020-03-09","close":21530.1836},{"date":"2020-03-10","close":19998.748},{"date":"2020-03-11","close":19097.9043},{"date":"2020-03-12","close":17656.5508},{"date":"2020-03-13","close":16260.2461},{"date":"2020-03-16","close":15809.8223},{"date":"2020-03-17","close":16305.2842},{"date":"2020-03-18","close":15854.8643},{"date":"2020-03-19","close":14008.1318},{"date":"2020-03-20","close":14954.0195},{"date":"2020-03-23","close":14773.8506},{"date":"2020-03-24","close":15359.3994},{"date":"2020-03-25","close":16395.3691},{"date":"2020-03-26","close":17206.1309},{"date":"2020-03-27","close":18512.3555},{"date":"2020-03-30","close":19187.9863},{"date":"2020-03-31","close":19413.1992},{"date":"2020-04-01","close":18827.6504},{"date":"2020-04-02","close":18737.5664},{"date":"2020-04-03","close":18917.7344},{"date":"2020-04-06","close":19368.1543},{"date":"2020-04-07","close":19818.5801},{"date":"2020-04-08","close":19908.6641},{"date":"2020-04-09","close":21259.9297},{"date":"2020-04-10","close":20809.5078},{"date":"2020-04-13","close":20133.877},{"date":"2020-04-14","close":20359.0859},{"date":"2020-04-16","close":20269.002},{"date":"2020-04-17","close":20269.002},{"date":"2020-04-20","close":20269.002},{"date":"2020-04-21","close":19818.5801},{"date":"2020-04-22","close":19728.4961},{"date":"2020-04-23","close":20269.002},{"date":"2020-04-24","close":19638.4102},{"date":"2020-04-27","close":20899.5898},{"date":"2020-04-28","close":20539.2559},{"date":"2020-04-29","close":20178.916},{"date":"2020-05-04","close":20404.1289},{"date":"2020-05-06","close":21169.8477},{"date":"2020-05-07","close":21034.7188},{"date":"2020-05-08","close":21440.0996},{"date":"2020-05-11","close":21485.1406},{"date":"2020-05-12","close":21575.2246},{"date":"2020-05-13","close":21710.3535},{"date":"2020-05-14","close":21259.9297},{"date":"2020-05-15","close":21259.9297},{"date":"2020-05-18","close":21304.9727},{"date":"2020-05-19","close":21124.8047},{"date":"2020-05-20","close":21440.0996},{"date":"2020-05-21","close":21304.9727},{"date":"2020-05-22","close":20854.5488},{"date":"2020-05-25","close":20989.6738},{"date":"2020-05-26","close":21440.0996},{"date":"2020-05-27","close":21214.8867},{"date":"2020-05-28","close":21124.8047},{"date":"2020-05-29","close":21169.8477},{"date":"2020-06-01","close":21485.1406},{"date":"2020-06-02","close":22971.5371},{"date":"2020-06-03","close":23016.5781},{"date":"2020-06-04","close":22791.3691},{"date":"2020-06-05","close":24638.0996},{"date":"2020-06-08","close":25088.5176},{"date":"2020-06-09","close":25313.7305},{"date":"2020-06-10","close":26214.5762},{"date":"2020-06-11","close":26484.8301},{"date":"2020-06-12","close":26574.916},{"date":"2020-06-15","close":24412.8867},{"date":"2020-06-16","close":25448.8574},{"date":"2020-06-17","close":24818.2656},{"date":"2020-06-18","close":25088.5176},{"date":"2020-06-19","close":26484.8301},{"date":"2020-06-22","close":26034.4082},{"date":"2020-06-23","close":25629.0273},{"date":"2020-06-24","close":26304.6621},{"date":"2020-06-25","close":27295.5879},{"date":"2020-06-26","close":26665.0},{"date":"2020-06-29","close":26619.957},{"date":"2020-06-30","close":27205.502},{"date":"2020-07-01","close":26665.0},{"date":"2020-07-02","close":27160.4609},{"date":"2020-07-03","close":27025.334},{"date":"2020-07-06","close":26935.248},{"date":"2020-07-07","close":27385.6738},{"date":"2020-07-08","close":28466.6855},{"date":"2020-07-09","close":28286.5176},{"date":"2020-07-10","close":28061.3066},{"date":"2020-07-13","close":29727.8691},{"date":"2020-07-14","close":29772.9121},{"date":"2020-07-15","close":28646.8555},{"date":"2020-07-16","close":27791.0508},{"date":"2020-07-17","close":28331.5625},{"date":"2020-07-20","close":26755.082},{"date":"2020-07-21","close":27070.3789},{"date":"2020-07-22","close":27475.7578},{"date":"2020-07-23","close":30403.502},{"date":"2020-07-24","close":31124.1758},{"date":"2020-07-27","close":31934.9395},{"date":"2020-07-28","close":32655.6133},{"date":"2020-07-29","close":31439.4727},{"date":"2020-07-30","close":31259.3066},{"date":"2020-07-31","close":31529.5566},{"date":"2020-08-03","close":32745.7012},{"date":"2020-08-04","close":32970.9102},{"date":"2020-08-05","close":36799.5},{"date":"2020-08-06","close":35628.3984},{"date":"2020-08-07","close":34862.6875},{"date":"2020-08-10","close":34952.7656},{"date":"2020-08-11","close":34051.9219},{"date":"2020-08-12","close":32115.1094},{"date":"2020-08-13","close":31979.9785},{"date":"2020-08-14","close":31034.0898},{"date":"2020-08-18","close":30808.8828},{"date":"2020-08-19","close":32070.0664},{"date":"2020-08-20","close":30628.7148},{"date":"2020-08-21","close":31619.6445},{"date":"2020-08-24","close":32880.8281},{"date":"2020-08-25","close":32925.8672},{"date":"2020-08-26","close":34006.8789},{"date":"2020-08-27","close":35628.3984},{"date":"2020-08-28","close":34727.5547},{"date":"2020-08-31","close":34952.7656},{"date":"2020-09-01","close":34907.7266},{"date":"2020-09-02","close":34997.8086},{"date":"2020-09-03","close":34997.8086},{"date":"2020-09-04","close":34096.9648},{"date":"2020-09-07","close":34277.1328},{"date":"2020-09-08","close":33961.832},{"date":"2020-09-09","close":32835.7852},{"date":"2020-09-10","close":33691.5859},{"date":"2020-09-11","close":33331.25},{"date":"2020-09-14","close":33331.25},{"date":"2020-09-15","close":34096.9648},{"date":"2020-09-16","close":33961.832},{"date":"2020-09-17","close":33060.9961},{"date":"2020-09-18","close":32340.3203},{"date":"2020-09-21","close":30808.8828},{"date":"2020-09-22","close":29232.4043},{"date":"2020-09-23","close":29502.6582},{"date":"2020-09-24","close":26935.248},{"date":"2020-09-25","close":28511.7305},{"date":"2020-09-28","close":29367.5312},{"date":"2020-09-29","close":28736.9414},{"date":"2020-10-05","close":29322.4883},{"date":"2020-10-06","close":30223.334},{"date":"2020-10-07","close":30268.375},{"date":"2020-10-08","close":30223.334},{"date":"2020-10-12","close":31304.3496},{"date":"2020-10-13","close":30583.6699},{"date":"2020-10-14","close":30223.334},{"date":"2020-10-15","close":30853.9258},{"date":"2020-10-16","close":29277.4473},{"date":"2020-10-19","close":28196.4336},{"date":"2020-10-20","close":27926.1816},{"date":"2020-10-21","close":27610.8828},{"date":"2020-10-22","close":26394.7461},{"date":"2020-10-23","close":26710.043},{"date":"2020-10-26","close":25493.8984},{"date":"2020-10-27","close":25899.2793},{"date":"2020-10-28","close":27070.3789},{"date":"2020-10-29","close":27926.1816},{"date":"2020-10-30","close":26890.2109},{"date":"2020-11-02","close":27340.6309},{"date":"2020-11-03","close":28196.4336},{"date":"2020-11-04","close":28151.3906},{"date":"2020-11-05","close":28691.8984},{"date":"2020-11-06","close":29322.4883},{"date":"2020-11-09","close":29457.6152},{"date":"2020-11-10","close":27926.1816},{"date":"2020-11-11","close":27295.5879},{"date":"2020-11-12","close":27655.9277},{"date":"2020-11-13","close":27926.1816},{"date":"2020-11-16","close":29052.2344},{"date":"2020-11-17","close":29232.4043},{"date":"2020-11-18","close":29547.7012},{"date":"2020-11-19","close":30088.207},{"date":"2020-11-20","close":29547.7012},{"date":"2020-11-23","close":29547.7012},{"date":"2020-11-24","close":29142.3184},{"date":"2020-11-25","close":28556.7715},{"date":"2020-11-26","close":28872.0664},{"date":"2020-11-27","close":28601.8145},{"date":"2020-11-30","close":27520.7988},{"date":"2020-12-01","close":28331.5625},{"date":"2020-12-02","close":28646.8555},{"date":"2020-12-03","close":28781.9824},{"date":"2020-12-04","close":29232.4043},{"date":"2020-12-07","close":30583.6699},{"date":"2020-12-08","close":28511.7305},{"date":"2020-12-09","close":28962.1504},{"date":"2020-12-10","close":29142.3184},{"date":"2020-12-11","close":29232.4043},{"date":"2020-12-14","close":29908.0391},{"date":"2020-12-15","close":29862.9941},{"date":"2020-12-16","close":29908.0391},{"date":"2020-12-17","close":29682.8262},{"date":"2020-12-18","close":30538.6289},{"date":"2020-12-21","close":31889.8965},{"date":"2020-12-22","close":31169.2207},{"date":"2020-12-23","close":29998.1211},{"date":"2020-12-24","close":30493.5879},{"date":"2020-12-28","close":29457.6152},{"date":"2020-12-29","close":30139.5039},{"date":"2020-12-30","close":30275.8789},{"date":"2021-01-04","close":29821.291},{"date":"2021-01-05","close":30048.5859},{"date":"2021-01-06","close":30094.0469},{"date":"2021-01-07","close":29775.832},{"date":"2021-01-08","close":29321.2363},{"date":"2021-01-11","close":28275.6719},{"date":"2021-01-12","close":28730.2676},{"date":"2021-01-13","close":28775.7266},{"date":"2021-01-14","close":28821.1855},{"date":"2021-01-15","close":28139.2949},{"date":"2021-01-18","close":27321.0273},{"date":"2021-01-19","close":27548.3223},{"date":"2021-01-20","close":28139.2949},{"date":"2021-01-21","close":27912.0},{"date":"2021-01-22","close":27593.7832},{"date":"2021-01-25","close":28002.9199},{"date":"2021-01-26","close":27821.0801},{"date":"2021-01-27","close":27457.4062},{"date":"2021-01-28","close":26866.4355},{"date":"2021-01-29","close":25911.793},{"date":"2021-02-01","close":26275.4629},{"date":"2021-02-02","close":26411.8418},{"date":"2021-02-03","close":26457.3047},{"date":"2021-02-04","close":26275.4629},{"date":"2021-02-05","close":26184.5469},{"date":"2021-02-08","close":26820.9746},{"date":"2021-02-09","close":26911.8945},{"date":"2021-02-10","close":26639.1406},{"date":"2021-02-15","close":27502.8672},{"date":"2021-02-16","close":27775.623},{"date":"2021-02-17","close":27457.4062},{"date":"2021-02-18","close":27502.8672},{"date":"2021-02-19","close":27275.5703},{"date":"2021-02-22","close":26820.9746},{"date":"2021-02-23","close":26411.8418},{"date":"2021-02-24","close":25366.2793},{"date":"2021-02-25","close":25411.7402},{"date":"2021-02-26","close":25229.9004},{"date":"2021-03-02","close":25457.1973},{"date":"2021-03-03","close":25366.2793},{"date":"2021-03-04","close":24775.3105},{"date":"2021-03-05","close":24638.9297},{"date":"2021-03-08","close":24275.2559},{"date":"2021-03-09","close":23911.584},{"date":"2021-03-10","close":23684.2852},{"date":"2021-03-11","close":24093.4199},{"date":"2021-03-12","close":24684.3906},{"date":"2021-03-15","close":25184.4434},{"date":"2021-03-16","close":25366.2793},{"date":"2021-03-17","close":25366.2793},{"date":"2021-03-18","close":25320.8223},{"date":"2021-03-19","close":25320.8223},{"date":"2021-03-22","close":25320.8223},{"date":"2021-03-23","close":24957.1445},{"date":"2021-03-24","close":24911.6855},{"date":"2021-03-25","close":24820.7676},{"date":"2021-03-26","close":24866.2285},{"date":"2021-03-29","close":24775.3105},{"date":"2021-03-30","close":24820.7676},{"date":"2021-03-31","close":24866.2285},{"date":"2021-04-01","close":25457.1973},{"date":"2021-04-02","close":25320.8223},{"date":"2021-04-05","close":25275.3613},{"date":"2021-04-06","close":25048.0645},{"date":"2021-04-07","close":25138.9844},{"date":"2021-04-08","close":25684.4941},{"date":"2021-04-09","close":25593.5762},{"date":"2021-04-12","close":25639.0352},{"date":"2021-04-13","close":26320.9238},{"date":"2021-04-14","close":26320.9238},{"date":"2021-04-15","close":26366.3848},{"date":"2021-04-16","close":26457.3047},{"date":"2021-04-19","close":27002.8145},{"date":"2021-04-20","close":26911.8945},{"date":"2021-04-21","close":27366.4902},{"date":"2021-04-22","close":27593.7832},{"date":"2021-04-23","close":27730.1641},{"date":"2021-04-26","close":27048.2734},{"date":"2021-04-27","close":27548.3223},{"date":"2021-04-28","close":27002.8145},{"date":"2021-04-29","close":26639.1406},{"date":"2021-04-30","close":26366.3848},{"date":"2021-05-03","close":26002.7109},{"date":"2021-05-04","close":25639.0352},{"date":"2021-05-06","close":26320.9238},{"date":"2021-05-07","close":26048.1699},{"date":"2021-05-10","close":26639.1406},{"date":"2021-05-11","close":26320.9238},{"date":"2021-05-12","close":26093.627},{"date":"2021-05-13","close":26139.0879},{"date":"2021-05-14","close":26184.5469},{"date":"2021-05-17","close":26275.4629},{"date":"2021-05-18","close":26639.1406},{"date":"2021-05-20","close":26593.6797},{"date":"2021-05-21","close":26775.5176},{"date":"2021-05-24","close":26093.627},{"date":"2021-05-25","close":26048.1699},{"date":"2021-05-26","close":26048.1699},{"date":"2021-05-27","close":26184.5469},{"date":"2021-05-28","close":26320.9238},{"date":"2021-05-31","close":26184.5469},{"date":"2021-06-01","close":26184.5469},{"date":"2021-06-02","close":26184.5469},{"date":"2021-06-03","close":26184.5469},{"date":"2021-06-04","close":25957.25},{"date":"2021-06-07","close":25957.25},{"date":"2021-06-08","close":25957.25},{"date":"2021-06-09","close":25457.1973},{"date":"2021-06-10","close":25411.7402},{"date":"2021-06-11","close":25502.6562},{"date":"2021-06-14","close":25366.2793},{"date":"2021-06-15","close":25093.5234},{"date":"2021-06-16","close":25048.0645},{"date":"2021-06-17","close":25048.0645},{"date":"2021-06-18","close":25275.3613},{"date":"2021-06-21","close":25002.6055},{"date":"2021-06-22","close":25138.9844},{"date":"2021-06-23","close":25138.9844},{"date":"2021-06-24","close":25002.6055},{"date":"2021-06-25","close":25275.3613},{"date":"2021-06-28","close":25366.2793},{"date":"2021-06-29","close":25366.2793},{"date":"2021-06-30","close":25502.6562},{"date":"2021-07-01","close":25684.4941},{"date":"2021-07-02","close":25593.5762},{"date":"2021-07-05","close":25729.9531},{"date":"2021-07-06","close":25411.7402},{"date":"2021-07-07","close":25411.7402},{"date":"2021-07-08","close":25093.5234},{"date":"2021-07-09","close":24638.9297},{"date":"2021-07-12","close":24866.2285},{"date":"2021-07-13","close":24957.1445},{"date":"2021-07-14","close":24866.2285},{"date":"2021-07-15","close":24866.2285},{"date":"2021-07-16","close":24820.7676},{"date":"2021-07-19","close":24866.2285},{"date":"2021-07-20","close":24820.7676},{"date":"2021-07-21","close":24638.9297},{"date":"2021-07-22","close":24548.0137},{"date":"2021-07-23","close":24820.7676},{"date":"2021-07-26","close":24593.4727},{"date":"2021-07-27","close":24593.4727},{"date":"2021-07-28","close":24593.4727},{"date":"2021-07-29","close":24548.0137},{"date":"2021-07-30","close":24229.7969},{"date":"2021-08-02","close":24184.3379},{"date":"2021-08-03","close":24002.502},{"date":"2021-08-04","close":24275.2559},{"date":"2021-08-05","close":24548.0137},{"date":"2021-08-06","close":24502.5527},{"date":"2021-08-09","close":24548.0137},{"date":"2021-08-10","close":24548.0137},{"date":"2021-08-11","close":24184.3379},{"date":"2021-08-12","close":24184.3379},{"date":"2021-08-13","close":23729.7461},{"date":"2021-08-17","close":23593.3652},{"date":"2021-08-18","close":23593.3652},{"date":"2021-08-19","close":22820.5586},{"date":"2021-08-20","close":22684.1836},{"date":"2021-08-23","close":22820.5586},{"date":"2021-08-24","close":23184.2363},{"date":"2021-08-25","close":23138.7734},{"date":"2021-08-26","close":23366.0703},{"date":"2021-08-27","close":23320.6133},{"date":"2021-08-30","close":23002.3984},{"date":"2021-08-31","close":24411.6328},{"date":"2021-09-01","close":24820.7676},{"date":"2021-09-02","close":24957.1445},{"date":"2021-09-03","close":25411.7402},{"date":"2021-09-06","close":25366.2793},{"date":"2021-09-07","close":25002.6055},{"date":"2021-09-08","close":24502.5527},{"date":"2021-09-09","close":23866.123},{"date":"2021-09-10","close":24502.5527},{"date":"2021-09-13","close":24093.4199},{"date":"2021-09-14","close":24138.8789},{"date":"2021-09-15","close":23957.041},{"date":"2021-09-16","close":23775.2031},{"date":"2021-09-17","close":23820.666},{"date":"2021-09-23","close":23366.0703},{"date":"2021-09-24","close":23411.5312},{"date":"2021-09-27","close":23366.0703},{"date":"2021-09-28","close":22820.5586},{"date":"2021-09-29","close":22547.8027},{"date":"2021-09-30","close":22547.8027},{"date":"2021-10-01","close":22184.1289},{"date":"2021-10-05","close":21320.4043},{"date":"2021-10-06","close":21002.1895},{"date":"2021-10-07","close":21184.0234},{"date":"2021-10-08","close":21547.6992},{"date":"2021-10-12","close":21184.0234},{"date":"2021-10-13","close":21365.8633},{"date":"2021-10-14","close":22047.752},{"date":"2021-10-15","close":22184.1289},{"date":"2021-10-18","close":22002.2949},{"date":"2021-10-19","close":22002.2949},{"date":"2021-10-20","close":22093.2109},{"date":"2021-10-21","close":22138.6719},{"date":"2021-10-22","close":22093.2109},{"date":"2021-10-25","close":21865.916},{"date":"2021-10-26","close":22138.6719},{"date":"2021-10-27","close":22047.752},{"date":"2021-10-28","close":21729.5391},{"date":"2021-10-29","close":21502.2383},{"date":"2021-11-01","close":21593.1582},{"date":"2021-11-02","close":21684.0781},{"date":"2021-11-03","close":21684.0781},{"date":"2021-11-04","close":21911.373},{"date":"2021-11-05","close":21365.8633},{"date":"2021-11-08","close":21320.4043},{"date":"2021-11-09","close":21229.4844},{"date":"2021-11-10","close":20865.8105},{"date":"2021-11-11","close":20865.8105},{"date":"2021-11-12","close":20911.2695},{"date":"2021-11-15","close":21138.5664},{"date":"2021-11-16","close":21002.1895},{"date":"2021-11-17","close":20638.5156},{"date":"2021-11-18","close":20547.5938},{"date":"2021-11-19","close":20593.0547},{"date":"2021-11-22","close":20638.5156},{"date":"2021-11-23","close":20502.1348},{"date":"2021-11-24","close":20593.0547},{"date":"2021-11-25","close":20502.1348},{"date":"2021-11-26","close":20320.2988},{"date":"2021-11-29","close":19820.2461},{"date":"2021-11-30","close":19047.4395},{"date":"2021-12-01","close":19365.6562},{"date":"2021-12-02","close":19774.7871},{"date":"2021-12-03","close":20093.0039},{"date":"2021-12-06","close":20093.0039},{"date":"2021-12-07","close":20502.1348},{"date":"2021-12-08","close":20274.8398},{"date":"2021-12-09","close":20820.3516},{"date":"2021-12-10","close":21138.5664},{"date":"2021-12-13","close":20911.2695},{"date":"2021-12-14","close":21093.1074},{"date":"2021-12-15","close":20911.2695},{"date":"2021-12-16","close":21047.6465},{"date":"2021-12-17","close":20865.8105},{"date":"2021-12-20","close":20638.5156},{"date":"2021-12-21","close":20683.9766},{"date":"2021-12-22","close":20638.5156},{"date":"2021-12-23","close":20547.5938},{"date":"2021-12-24","close":20365.7598},{"date":"2021-12-27","close":20638.5156},{"date":"2021-12-28","close":20683.9766},{"date":"2021-12-29","close":21053.332},{"date":"2021-12-30","close":21053.332},{"date":"2022-01-03","close":22850.0},{"date":"2022-01-04","close":21145.6699},{"date":"2022-01-05","close":20868.6504},{"date":"2022-01-06","close":20683.9746},{"date":"2022-01-07","close":20683.9746},{"date":"2022-01-10","close":20453.125},{"date":"2022-01-11","close":20360.7871},{"date":"2022-01-12","close":20499.2949},{"date":"2022-01-13","close":20360.7871},{"date":"2022-01-14","close":20268.4492},{"date":"2022-01-17","close":19899.0898},{"date":"2022-01-18","close":19852.9219},{"date":"2022-01-19","close":19668.2422},{"date":"2022-01-20","close":19806.75},{"date":"2022-01-21","close":20268.4492},{"date":"2022-01-24","close":19668.2422},{"date":"2022-01-25","close":18929.5293},{"date":"2022-01-26","close":18929.5293},{"date":"2022-01-27","close":17775.2891},{"date":"2022-01-28","close":18791.0195},{"date":"2022-02-03","close":19345.0547},{"date":"2022-02-04","close":19391.2246},{"date":"2022-02-07","close":19668.2422},{"date":"2022-02-08","close":19668.2422},{"date":"2022-02-09","close":19668.2422},{"date":"2022-02-10","close":20268.4492},{"date":"2022-02-11","close":19852.9219},{"date":"2022-02-14","close":19483.5625},{"date":"2022-02-15","close":19114.209},{"date":"2022-02-16","close":19483.5625},{"date":"2022-02-17","close":19437.3945},{"date":"2022-02-18","close":19437.3945},{"date":"2022-02-21","close":19437.3945},{"date":"2022-02-22","close":19437.3945},{"date":"2022-02-23","close":19437.3945},{"date":"2022-02-24","close":18606.3418},{"date":"2022-02-25","close":18698.6816},{"date":"2022-02-28","close":18698.6816},{"date":"2022-03-02","close":19114.209},{"date":"2022-03-03","close":19483.5625},{"date":"2022-03-04","close":19483.5625},{"date":"2022-03-07","close":18975.7012},{"date":"2022-03-08","close":19160.375},{"date":"2022-03-10","close":19160.375},{"date":"2022-03-11","close":19160.375},{"date":"2022-03-14","close":19483.5625},{"date":"2022-03-15","close":19483.5625},{"date":"2022-03-16","close":19483.5625},{"date":"2022-03-17","close":19483.5625},{"date":"2022-03-18","close":19945.2598},{"date":"2022-03-21","close":19945.2598},{"date":"2022-03-22","close":20129.9375},{"date":"2022-03-23","close":20129.9375},{"date":"2022-03-24","close":20129.9375},{"date":"2022-03-25","close":19945.2598},{"date":"2022-03-28","close":19622.0742},{"date":"2022-03-29","close":19760.582},{"date":"2022-03-30","close":19945.2598},{"date":"2022-03-31","close":20037.5996},{"date":"2022-04-01","close":19852.9219},{"date":"2022-04-04","close":20268.4492},{"date":"2022-04-05","close":20268.4492},{"date":"2022-04-06","close":20222.2773},{"date":"2022-04-07","close":20268.4492},{"date":"2022-04-08","close":20268.4492},{"date":"2022-04-11","close":20268.4492},{"date":"2022-04-12","close":20129.9375},{"date":"2022-04-13","close":20222.2773},{"date":"2022-04-14","close":20314.6172},{"date":"2022-04-15","close":20176.1094},{"date":"2022-04-18","close":19899.0898},{"date":"2022-04-19","close":20314.6172},{"date":"2022-04-20","close":20222.2773},{"date":"2022-04-21","close":20222.2773},{"date":"2022-04-22","close":20129.9375},{"date":"2022-04-25","close":20129.9375},{"date":"2022-04-26","close":20129.9375},{"date":"2022-04-27","close":20176.1094},{"date":"2022-04-28","close":20314.6172},{"date":"2022-04-29","close":20314.6172},{"date":"2022-05-02","close":20776.3125},{"date":"2022-05-03","close":20822.4805},{"date":"2022-05-04","close":20499.2949},{"date":"2022-05-06","close":20591.6348},{"date":"2022-05-09","close":21650.0},{"date":"2022-05-10","close":19391.2246},{"date":"2022-05-11","close":19345.0547},{"date":"2022-05-12","close":18698.6816},{"date":"2022-05-13","close":18883.3613},{"date":"2022-05-16","close":18837.1895},{"date":"2022-05-17","close":18791.0195},{"date":"2022-05-18","close":18744.8496},{"date":"2022-05-19","close":18375.4961},{"date":"2022-05-20","close":18791.0195},{"date":"2022-05-23","close":18837.1895},{"date":"2022-05-24","close":18560.1738},{"date":"2022-05-25","close":18652.5117},{"date":"2022-05-26","close":18606.3418},{"date":"2022-05-27","close":18652.5117},{"date":"2022-05-30","close":19021.8691},{"date":"2022-05-31","close":19114.209},{"date":"2022-06-02","close":19114.209},{"date":"2022-06-03","close":19114.209},{"date":"2022-06-07","close":18883.3613},{"date":"2022-06-08","close":18791.0195},{"date":"2022-06-09","close":18560.1738},{"date":"2022-06-10","close":18560.1738},{"date":"2022-06-13","close":17867.6289},{"date":"2022-06-14","close":17775.2891},{"date":"2022-06-15","close":17128.9141},{"date":"2022-06-16","close":16805.7266},{"date":"2022-06-17","close":17082.748},{"date":"2022-06-20","close":16436.373},{"date":"2022-06-21","close":16482.543},{"date":"2022-06-22","close":15697.6572},{"date":"2022-06-23","close":15235.9629},{"date":"2022-06-24","close":15882.3369},{"date":"2022-06-27","close":16297.8633},{"date":"2022-06-28","close":16251.6943},{"date":"2022-06-29","close":16020.8457},{"date":"2022-06-30","close":16020.8457},{"date":"2022-07-01","close":15882.3369},{"date":"2022-07-04","close":15420.6416},{"date":"2022-07-05","close":15974.6758},{"date":"2022-07-06","close":16020.8457},{"date":"2022-07-07","close":16251.6943},{"date":"2022-07-08","close":16344.0342},{"date":"2022-07-11","close":16621.0488},{"date":"2022-07-12","close":16344.0342},{"date":"2022-07-13","close":16436.373},{"date":"2022-07-14","close":16436.373},{"date":"2022-07-15","close":16020.8457},{"date":"2022-07-18","close":16482.543},{"date":"2022-07-19","close":16898.0684},{"date":"2022-07-20","close":17405.9316},{"date":"2022-07-21","close":17128.9141},{"date":"2022-07-22","close":16990.4082},{"date":"2022-07-25","close":16851.8984},{"date":"2022-07-26","close":16759.5586},{"date":"2022-07-27","close":16851.8984},{"date":"2022-07-28","close":16713.3887},{"date":"2022-07-29","close":16759.5586},{"date":"2022-08-01","close":16805.7266},{"date":"2022-08-02","close":16944.2383},{"date":"2022-08-03","close":17036.5762},{"date":"2022-08-04","close":16851.8984},{"date":"2022-08-05","close":17313.5938},{"date":"2022-08-08","close":17313.5938},{"date":"2022-08-09","close":17267.4219},{"date":"2022-08-10","close":16851.8984},{"date":"2022-08-11","close":17082.748},{"date":"2022-08-12","close":17498.2734},{"date":"2022-08-16","close":17452.1016},{"date":"2022-08-17","close":17128.9141},{"date":"2022-08-18","close":16944.2383},{"date":"2022-08-19","close":16805.7266},{"date":"2022-08-22","close":16436.373},{"date":"2022-08-23","close":16344.0342},{"date":"2022-08-24","close":16205.5225},{"date":"2022-08-25","close":16390.2012},{"date":"2022-08-26","close":16436.373},{"date":"2022-08-29","close":15697.6572},{"date":"2022-08-30","close":15882.3369},{"date":"2022-08-31","close":15974.6758},{"date":"2022-09-01","close":15789.9971},{"date":"2022-09-02","close":15743.8291},{"date":"2022-09-05","close":15512.9795},{"date":"2022-09-06","close":15743.8291},{"date":"2022-09-07","close":15466.8115},{"date":"2022-09-08","close":15559.1504},{"date":"2022-09-13","close":15928.5059},{"date":"2022-09-14","close":15882.3369},{"date":"2022-09-15","close":15743.8291},{"date":"2022-09-16","close":15697.6572},{"date":"2022-09-19","close":15559.1504},{"date":"2022-09-20","close":15420.6416},{"date":"2022-09-21","close":15328.3008},{"date":"2022-09-22","close":15282.1328},{"date":"2022-09-23","close":14866.6055},{"date":"2022-09-26","close":14266.4014},{"date":"2022-09-27","close":14081.7236},{"date":"2022-09-28","close":13758.5361},{"date":"2022-09-29","close":13712.3662},{"date":"2022-09-30","close":13666.1963},{"date":"2022-10-04","close":13989.3828},{"date":"2022-10-05","close":13758.5361},{"date":"2022-10-06","close":14174.0625},{"date":"2022-10-07","close":14081.7236},{"date":"2022-10-11","close":13204.502},{"date":"2022-10-12","close":13296.8398},{"date":"2022-10-13","close":13019.8223},{"date":"2022-10-14","close":13296.8398},{"date":"2022-10-17","close":13435.3496},{"date":"2022-10-18","close":13481.5186},{"date":"2022-10-19","close":13758.5361},{"date":"2022-10-20","close":13573.8574},{"date":"2022-10-21","close":13296.8398},{"date":"2022-10-24","close":13389.1797},{"date":"2022-10-25","close":13343.0088},{"date":"2022-10-26","close":13204.502},{"date":"2022-10-27","close":13712.3662},{"date":"2022-10-28","close":14127.8926},{"date":"2022-10-31","close":14958.9453},{"date":"2022-11-01","close":14958.9453},{"date":"2022-11-02","close":14912.7764},{"date":"2022-11-03","close":14912.7764},{"date":"2022-11-04","close":14912.7764},{"date":"2022-11-07","close":14912.7764},{"date":"2022-11-08","close":15328.3008},{"date":"2022-11-09","close":15328.3008},{"date":"2022-11-10","close":15282.1328},{"date":"2022-11-11","close":15512.9795},{"date":"2022-11-14","close":15512.9795},{"date":"2022-11-15","close":15651.4883},{"date":"2022-11-16","close":15605.3203},{"date":"2022-11-17","close":15512.9795},{"date":"2022-11-18","close":15512.9795},{"date":"2022-11-21","close":15328.3008},{"date":"2022-11-22","close":15282.1328},{"date":"2022-11-23","close":15328.3008},{"date":"2022-11-24","close":15374.4697},{"date":"2022-11-25","close":15328.3008},{"date":"2022-11-28","close":14958.9453},{"date":"2022-11-29","close":15005.1133},{"date":"2022-11-30","close":15097.4541},{"date":"2022-12-01","close":15328.3008},{"date":"2022-12-02","close":15328.3008},{"date":"2022-12-05","close":15189.793},{"date":"2022-12-06","close":15005.1133},{"date":"2022-12-07","close":14866.6055},{"date":"2022-12-08","close":14866.6055},{"date":"2022-12-09","close":14958.9453},{"date":"2022-12-12","close":15051.2842},{"date":"2022-12-13","close":15328.3008},{"date":"2022-12-14","close":15466.8115},{"date":"2022-12-15","close":15559.1504},{"date":"2022-12-16","close":15743.8291},{"date":"2022-12-19","close":15512.9795},{"date":"2022-12-20","close":14912.7764},{"date":"2022-12-21","close":15097.4541},{"date":"2022-12-22","close":15882.3369},{"date":"2022-12-23","close":15697.6572},{"date":"2022-12-26","close":15651.4883},{"date":"2022-12-27","close":15743.8291},{"date":"2022-12-28","close":16122.0586},{"date":"2022-12-29","close":15838.3867},{"date":"2023-01-02","close":15932.9424},{"date":"2023-01-03","close":15507.4346},{"date":"2023-01-04","close":15365.5967},{"date":"2023-01-05","close":15696.5488},{"date":"2023-01-06","close":16169.3359},{"date":"2023-01-09","close":16169.3359},{"date":"2023-01-10","close":16027.499},{"date":"2023-01-11","close":16027.499},{"date":"2023-01-12","close":16263.8945},{"date":"2023-01-13","close":15980.2217},{"date":"2023-01-16","close":15980.2217},{"date":"2023-01-17","close":16594.8457},{"date":"2023-01-18","close":16878.5195},{"date":"2023-01-19","close":16594.8457},{"date":"2023-01-20","close":16027.499},{"date":"2023-01-25","close":16311.1719},{"date":"2023-01-26","close":16254.4385},{"date":"2023-01-27","close":16244.9824},{"date":"2023-01-30","close":16169.3359},{"date":"2023-01-31","close":15970.7656},{"date":"2023-02-01","close":16027.499},{"date":"2023-02-02","close":16122.0586},{"date":"2023-02-03","close":16027.499},{"date":"2023-02-06","close":16018.0439},{"date":"2023-02-07","close":15989.6787},{"date":"2023-02-08","close":16055.8672},{"date":"2023-02-09","close":16122.0586},{"date":"2023-02-10","close":16244.9824},{"date":"2023-02-13","close":16018.0439},{"date":"2023-02-14","close":16074.7783},{"date":"2023-02-15","close":15810.0186},{"date":"2023-02-16","close":15885.6631},{"date":"2023-02-17","close":15715.4609},{"date":"2023-02-20","close":15914.0312},{"date":"2023-02-21","close":15895.1191},{"date":"2023-02-22","close":15630.3584},{"date":"2023-02-23","close":15734.3721},{"date":"2023-02-24","close":15649.2705},{"date":"2023-02-27","close":15412.876},{"date":"2023-02-28","close":15403.4209},{"date":"2023-03-02","close":15204.8506},{"date":"2023-03-03","close":15261.584},{"date":"2023-03-06","close":15195.3945},{"date":"2023-03-07","close":15620.9023},{"date":"2023-03-08","close":15611.4473},{"date":"2023-03-09","close":15601.9912},{"date":"2023-03-10","close":15223.7607},{"date":"2023-03-13","close":14836.0762},{"date":"2023-03-14","close":14278.1855},{"date":"2023-03-15","close":14117.4375},{"date":"2023-03-16","close":14183.6289},{"date":"2023-03-17","close":14230.9082},{"date":"2023-03-20","close":14278.1855},{"date":"2023-03-21","close":14429.4775},{"date":"2023-03-22","close":14183.6289},{"date":"2023-03-23","close":14089.0713},{"date":"2023-03-24","close":14089.0713},{"date":"2023-03-27","close":13956.6904},{"date":"2023-03-28","close":14003.9697},{"date":"2023-03-29","close":13937.7783},{"date":"2023-03-30","close":14079.6152},{"date":"2023-03-31","close":14230.9082},{"date":"2023-04-03","close":14230.9082},{"date":"2023-04-04","close":14382.2002},{"date":"2023-04-05","close":14817.1641},{"date":"2023-04-06","close":14524.0352},{"date":"2023-04-07","close":14429.4775},{"date":"2023-04-10","close":14174.1719},{"date":"2023-04-11","close":14486.2129},{"date":"2023-04-12","close":14694.2393},{"date":"2023-04-13","close":14940.0889},{"date":"2023-04-14","close":15129.2041},{"date":"2023-04-17","close":14930.6318},{"date":"2023-04-18","close":14788.7969},{"date":"2023-04-19","close":14864.4424},{"date":"2023-04-20","close":14646.9609},{"date":"2023-04-21","close":14533.4922},{"date":"2023-04-24","close":14448.3896},{"date":"2023-04-25","close":14306.5537},{"date":"2023-04-26","close":14268.7295},{"date":"2023-04-27","close":14353.832},{"date":"2023-04-28","close":14448.3896},{"date":"2023-05-02","close":14438.9346},{"date":"2023-05-03","close":14382.2002},{"date":"2023-05-04","close":14467.3008},{"date":"2023-05-08","close":14628.0479},{"date":"2023-05-09","close":14646.9609},{"date":"2023-05-10","close":14561.8584},{"date":"2023-05-11","close":14561.8584},{"date":"2023-05-12","close":14325.4639},{"date":"2023-05-15","close":14183.6289},{"date":"2023-05-16","close":14089.0713},{"date":"2023-05-17","close":14278.1855},{"date":"2023-05-18","close":14211.9961},{"date":"2023-05-19","close":14316.0088},{"date":"2023-05-22","close":14514.5801},{"date":"2023-05-23","close":14533.4922},{"date":"2023-05-24","close":14476.7559},{"date":"2023-05-25","close":14486.2129},{"date":"2023-05-26","close":14334.9209},{"date":"2023-05-30","close":14334.9209},{"date":"2023-05-31","close":14334.9209},{"date":"2023-06-01","close":14429.4775},{"date":"2023-06-02","close":14486.2129},{"date":"2023-06-05","close":14514.5801},{"date":"2023-06-07","close":14514.5801},{"date":"2023-06-08","close":14467.3008},{"date":"2023-06-09","close":14457.8457},{"date":"2023-06-12","close":14221.4512},{"date":"2023-06-13","close":14211.9961},{"date":"2023-06-14","close":14089.0713},{"date":"2023-06-15","close":13824.3096},{"date":"2023-06-16","close":13758.1201},{"date":"2023-06-19","close":13710.8408},{"date":"2023-06-20","close":13616.2832},{"date":"2023-06-21","close":13606.8281},{"date":"2023-06-22","close":13559.5488},{"date":"2023-06-23","close":13521.7256},{"date":"2023-06-26","close":13512.2695},{"date":"2023-06-27","close":13493.3584},{"date":"2023-06-28","close":13531.1816},{"date":"2023-06-29","close":13408.2568},{"date":"2023-06-30","close":13493.3584},{"date":"2023-07-03","close":13616.2832},{"date":"2023-07-04","close":13512.2695},{"date":"2023-07-05","close":13464.9912},{"date":"2023-07-06","close":13247.5098},{"date":"2023-07-07","close":13143.4961},{"date":"2023-07-10","close":13020.5713},{"date":"2023-07-11","close":13011.1152},{"date":"2023-07-12","close":12992.2041},{"date":"2023-07-13","close":13162.4072},{"date":"2023-07-14","close":13077.3057},{"date":"2023-07-17","close":13039.4824},{"date":"2023-07-18","close":12803.0889},{"date":"2023-07-19","close":12699.0752},{"date":"2023-07-20","close":12613.9736},{"date":"2023-07-21","close":12973.291},{"date":"2023-07-24","close":12434.3154},{"date":"2023-07-25","close":12339.7568},{"date":"2023-07-26","close":11923.7041},{"date":"2023-07-27","close":12150.6416},{"date":"2023-07-28","close":12301.9336},{"date":"2023-07-31","close":12443.7695},{"date":"2023-08-01","close":12557.2393},{"date":"2023-08-02","close":12481.5938},{"date":"2023-08-03","close":12708.5312},{"date":"2023-08-04","close":12717.9863},{"date":"2023-08-07","close":12528.8721},{"date":"2023-08-08","close":12283.0234},{"date":"2023-08-09","close":12812.5439},{"date":"2023-08-10","close":13238.0537},{"date":"2023-08-11","close":13238.0537},{"date":"2023-08-14","close":13058.3936},{"date":"2023-08-16","close":12869.2793},{"date":"2023-08-17","close":12755.8096},{"date":"2023-08-18","close":12566.6943},{"date":"2023-08-21","close":12424.8594},{"date":"2023-08-22","close":12547.7832},{"date":"2023-08-23","close":12642.3408},{"date":"2023-08-24","close":12680.1641},{"date":"2023-08-25","close":12642.3408},{"date":"2023-08-28","close":12651.7969},{"date":"2023-08-29","close":12595.0615},{"date":"2023-08-30","close":12699.0752},{"date":"2023-08-31","close":12623.4287},{"date":"2023-09-01","close":12472.1367},{"date":"2023-09-04","close":12443.7695},{"date":"2023-09-05","close":12377.5801},{"date":"2023-09-06","close":12339.7568},{"date":"2023-09-07","close":12197.9209},{"date":"2023-09-08","close":12481.5938},{"date":"2023-09-11","close":12973.291},{"date":"2023-09-12","close":12803.0889},{"date":"2023-09-13","close":12765.2656},{"date":"2023-09-14","close":12746.3535},{"date":"2023-09-15","close":12736.8984},{"date":"2023-09-18","close":12661.252},{"date":"2023-09-19","close":12481.5938},{"date":"2023-09-20","close":12387.0361},{"date":"2023-09-21","close":12141.1855},{"date":"2023-09-22","close":12018.2607},{"date":"2023-09-25","close":11895.3369},{"date":"2023-09-26","close":11829.1465},{"date":"2023-09-27","close":12301.9336},{"date":"2023-10-04","close":11658.9424},{"date":"2023-10-05","close":11762.9551},{"date":"2023-10-06","close":11866.9688},{"date":"2023-10-10","close":11819.6904},{"date":"2023-10-11","close":11772.4121},{"date":"2023-10-12","close":11866.9688},{"date":"2023-10-13","close":11857.5127},{"date":"2023-10-16","close":11734.5889},{"date":"2023-10-17","close":11725.1338},{"date":"2023-10-18","close":11630.5752},{"date":"2023-10-19","close":11346.9023},{"date":"2023-10-20","close":11242.8896},{"date":"2023-10-23","close":11148.332},{"date":"2023-10-24","close":11252.3447},{"date":"2023-10-25","close":11252.3447},{"date":"2023-10-26","close":10968.6729},{"date":"2023-10-27","close":11025.4072},{"date":"2023-10-30","close":11015.9502},{"date":"2023-10-31","close":10959.2168},{"date":"2023-11-01","close":11157.7871},{"date":"2023-11-02","close":11327.9912},{"date":"2023-11-03","close":11450.916},{"date":"2023-11-06","close":11687.3096},{"date":"2023-11-07","close":11536.0176},{"date":"2023-11-08","close":11536.0176},{"date":"2023-11-09","close":11744.0449},{"date":"2023-11-10","close":11744.0449},{"date":"2023-11-13","close":11583.2969},{"date":"2023-11-14","close":11630.5752},{"date":"2023-11-15","close":11772.4121},{"date":"2023-11-16","close":11734.5889},{"date":"2023-11-17","close":12311.3887},{"date":"2023-11-20","close":12273.5674},{"date":"2023-11-21","close":12273.5674},{"date":"2023-11-22","close":12330.3018},{"date":"2023-11-23","close":12595.0615},{"date":"2023-11-24","close":12273.5674},{"date":"2023-11-27","close":12226.2881},{"date":"2023-11-28","close":12245.1992},{"date":"2023-11-29","close":12207.377},{"date":"2023-11-30","close":12169.5527},{"date":"2023-12-01","close":12197.9209},{"date":"2023-12-04","close":12103.3633},{"date":"2023-12-05","close":12065.5391},{"date":"2023-12-06","close":12226.2881},{"date":"2023-12-07","close":12273.5674},{"date":"2023-12-08","close":12264.1104},{"date":"2023-12-11","close":12150.6416},{"date":"2023-12-12","close":12169.5527},{"date":"2023-12-13","close":12169.5527},{"date":"2023-12-14","close":12320.8447},{"date":"2023-12-15","close":12320.8447},{"date":"2023-12-18","close":12283.0234},{"date":"2023-12-19","close":12292.4775},{"date":"2023-12-20","close":12415.4023},{"date":"2023-12-21","close":12339.7568},{"date":"2023-12-22","close":12907.1016},{"date":"2023-12-26","close":13077.3057},{"date":"2023-12-27","close":13270.6133},{"date":"2023-12-28","close":13821.543},{"date":"2024-01-02","close":14275.8174},{"date":"2024-01-03","close":14275.8174},{"date":"2024-01-04","close":13802.2119},{"date":"2024-01-05","close":13483.2529},{"date":"2024-01-08","close":13386.5996},{"date":"2024-01-09","close":13599.2373},{"date":"2024-01-10","close":13676.5615},{"date":"2024-01-11","close":13666.8955},{"date":"2024-01-12","close":13637.9004},{"date":"2024-01-15","close":13483.2529},{"date":"2024-01-16","close":13686.2266},{"date":"2024-01-17","close":13183.625},{"date":"2024-01-18","close":13048.3096},{"date":"2024-01-19","close":12874.3311},{"date":"2024-01-22","close":12797.0088},{"date":"2024-01-23","close":12855.001},{"date":"2024-01-24","close":12748.6807},{"date":"2024-01-25","close":12710.0195},{"date":"2024-01-26","close":12951.6553},{"date":"2024-01-29","close":13608.9033},{"date":"2024-01-30","close":13531.5801},{"date":"2024-01-31","close":13251.2832},{"date":"2024-02-01","close":13386.5996},{"date":"2024-02-02","close":13531.5801},{"date":"2024-02-05","close":13666.8955},{"date":"2024-02-06","close":13541.2451},{"date":"2024-02-07","close":13560.5762},{"date":"2024-02-08","close":13454.2568},{"date":"2024-02-13","close":13434.9258},{"date":"2024-02-14","close":13367.2686},{"date":"2024-02-15","close":13212.6211},{"date":"2024-02-16","close":13280.2793},{"date":"2024-02-19","close":13386.5996},{"date":"2024-02-20","close":13376.9336},{"date":"2024-02-21","close":13386.5996},{"date":"2024-02-22","close":13338.2715},{"date":"2024-02-23","close":13792.5459},{"date":"2024-02-26","close":13628.2344},{"date":"2024-02-27","close":13386.5996},{"date":"2024-02-28","close":13338.2715},{"date":"2024-02-29","close":13241.6182},{"date":"2024-03-04","close":13202.9551},{"date":"2024-03-05","close":13154.6289},{"date":"2024-03-06","close":13173.96},{"date":"2024-03-07","close":13338.2715},{"date":"2024-03-08","close":14024.5166},{"date":"2024-03-11","close":13985.8545},{"date":"2024-03-12","close":13753.8848},{"date":"2024-03-13","close":13744.2188},{"date":"2024-03-14","close":13792.5459},{"date":"2024-03-15","close":13492.918},{"date":"2024-03-18","close":14159.832},{"date":"2024-03-19","close":13821.543},{"date":"2024-03-20","close":13763.5498},{"date":"2024-03-21","close":13763.5498},{"date":"2024-03-22","close":13753.8848},{"date":"2024-03-25","close":13966.5244},{"date":"2024-03-26","close":13908.5303},{"date":"2024-03-27","close":13792.5459},{"date":"2024-03-28","close":13724.8877},{"date":"2024-03-29","close":13695.8926},{"date":"2024-04-01","close":13589.5723},{"date":"2024-04-02","close":13338.2715},{"date":"2024-04-03","close":13241.6182},{"date":"2024-04-04","close":13183.625},{"date":"2024-04-05","close":13173.96},{"date":"2024-04-08","close":13154.6289},{"date":"2024-04-09","close":13338.2715},{"date":"2024-04-11","close":13144.9629},{"date":"2024-04-12","close":12999.9824},{"date":"2024-04-15","close":12806.6748},{"date":"2024-04-16","close":12555.373},{"date":"2024-04-17","close":12545.708},{"date":"2024-04-18","close":12806.6748},{"date":"2024-04-19","close":12758.3467},{"date":"2024-04-22","close":12893.6621},{"date":"2024-04-23","close":12941.9893},{"date":"2024-04-24","close":12980.6514},{"date":"2024-04-25","close":12970.9863},{"date":"2024-04-26","close":12932.3252},{"date":"2024-04-29","close":13367.2686},{"date":"2024-04-30","close":13367.2686},{"date":"2024-05-02","close":13260.9492},{"date":"2024-05-03","close":13135.2979},{"date":"2024-05-07","close":13231.9521},{"date":"2024-05-08","close":13280.2793},{"date":"2024-05-09","close":13318.9414},{"date":"2024-05-10","close":13289.9443},{"date":"2024-05-13","close":13193.291},{"date":"2024-05-14","close":13193.291},{"date":"2024-05-16","close":13309.2754},{"date":"2024-05-17","close":13251.2832},{"date":"2024-05-20","close":13106.3018},{"date":"2024-05-21","close":13067.6396},{"date":"2024-05-22","close":14208.1592},{"date":"2024-05-23","close":13338.2715},{"date":"2024-05-24","close":16808.1562},{"date":"2024-05-27","close":16112.2451},{"date":"2024-05-28","close":16431.2051},{"date":"2024-05-29","close":15860.9443},{"date":"2024-05-30","close":15116.708},{"date":"2024-05-31","close":15058.7158},{"date":"2024-06-03","close":15271.3545},{"date":"2024-06-04","close":15126.374},{"date":"2024-06-05","close":14875.0723},{"date":"2024-06-07","close":14981.3926},{"date":"2024-06-10","close":14739.7568},{"date":"2024-06-11","close":14536.7832},{"date":"2024-06-12","close":14710.7607},{"date":"2024-06-13","close":14459.46},{"date":"2024-06-14","close":14372.4707},{"date":"2024-06-17","close":14256.4863},{"date":"2024-06-18","close":14256.4863},{"date":"2024-06-19","close":14043.8467},{"date":"2024-06-20","close":14208.1592},{"date":"2024-06-21","close":14072.8438},{"date":"2024-06-24","close":13976.1885},{"date":"2024-06-25","close":14101.8389},{"date":"2024-06-26","close":14391.8018},{"date":"2024-06-27","close":14092.1748},{"date":"2024-06-28","close":13792.5459},{"date":"2024-07-01","close":15493.6592},{"date":"2024-07-02","close":15909.2715},{"date":"2024-07-03","close":15899.6064},{"date":"2024-07-04","close":15445.332},{"date":"2024-07-05","close":16479.5312},{"date":"2024-07-08","close":17088.4531},{"date":"2024-07-09","close":16953.1367},{"date":"2024-07-10","close":16643.8438},{"date":"2024-07-11","close":16025.2568},{"date":"2024-07-12","close":16054.2529},{"date":"2024-07-15","close":15851.2793},{"date":"2024-07-16","close":15715.9629},{"date":"2024-07-17","close":15599.9785},{"date":"2024-07-18","close":15551.6514},{"date":"2024-07-19","close":15271.3545},{"date":"2024-07-22","close":14865.4072},{"date":"2024-07-23","close":15474.3281},{"date":"2024-07-24","close":15638.6406},{"date":"2024-07-25","close":15358.3438},{"date":"2024-07-26","close":15503.3252},{"date":"2024-07-29","close":15599.9785},{"date":"2024-07-30","close":15561.3174},{"date":"2024-07-31","close":15271.3545},{"date":"2024-08-01","close":15242.3584},{"date":"2024-08-02","close":14817.0801},{"date":"2024-08-05","close":13260.9492},{"date":"2024-08-06","close":13763.5498},{"date":"2024-08-07","close":14575.4443},{"date":"2024-08-08","close":14565.7793},{"date":"2024-08-09","close":15145.7041},{"date":"2024-08-12","close":15213.3623},{"date":"2024-08-13","close":14681.7637},{"date":"2024-08-14","close":14797.75},{"date":"2024-08-16","close":14913.7344},{"date":"2024-08-19","close":14904.0684},{"date":"2024-08-20","close":14730.0918},{"date":"2024-08-21","close":14401.4678},{"date":"2024-08-22","close":14121.1699},{"date":"2024-08-23","close":14208.1592},{"date":"2024-08-26","close":13956.8584},{"date":"2024-08-27","close":14063.1777},{"date":"2024-08-28","close":13918.1963},{"date":"2024-08-29","close":13744.2188},{"date":"2024-08-30","close":14285.4824},{"date":"2024-09-02","close":14130.8359},{"date":"2024-09-03","close":14159.832},{"date":"2024-09-04","close":13676.5615},{"date":"2024-09-05","close":13579.9072},{"date":"2024-09-06","close":13338.2715},{"date":"2024-09-09","close":13512.25},{"date":"2024-09-10","close":13608.9033},{"date":"2024-09-11","close":13318.9414},{"date":"2024-09-12","close":13502.584},{"date":"2024-09-13","close":13473.5869},{"date":"2024-09-19","close":13608.9033},{"date":"2024-09-20","close":13995.5195},{"date":"2024-09-23","close":13918.1963},{"date":"2024-09-24","close":13773.2158},{"date":"2024-09-25","close":13347.9365},{"date":"2024-09-26","close":13512.25},{"date":"2024-09-27","close":13386.5996},{"date":"2024-09-30","close":13289.9443},{"date":"2024-10-02","close":13067.6396},{"date":"2024-10-04","close":13164.2939},{"date":"2024-10-07","close":13048.3096},{"date":"2024-10-08","close":12806.6748},{"date":"2024-10-10","close":12912.9932},{"date":"2024-10-11","close":12912.9932},{"date":"2024-10-14","close":12912.9932},{"date":"2024-10-15","close":13686.2266},{"date":"2024-10-16","close":14188.8281},{"date":"2024-10-17","close":15870.6104},{"date":"2024-10-18","close":15348.6777},{"date":"2024-10-21","close":15000.7236},{"date":"2024-10-22","close":14652.7686},{"date":"2024-10-23","close":14778.4189},{"date":"2024-10-24","close":14237.1553},{"date":"2024-10-25","close":14024.5166},{"date":"2024-10-28","close":14401.4678},{"date":"2024-10-29","close":14304.8125},{"date":"2024-10-30","close":13579.9072},{"date":"2024-10-31","close":13405.9297},{"date":"2024-11-01","close":13193.291},{"date":"2024-11-04","close":13260.9492},{"date":"2024-11-05","close":13318.9414},{"date":"2024-11-06","close":13415.5947},{"date":"2024-11-07","close":13106.3018},{"date":"2024-11-08","close":12990.3174},{"date":"2024-11-11","close":13173.96},{"date":"2024-11-12","close":12845.3359},{"date":"2024-11-13","close":12516.7119},{"date":"2024-11-14","close":12304.0723},{"date":"2024-11-15","close":12130.0947},{"date":"2024-11-18","close":12371.7305},{"date":"2024-11-19","close":12371.7305},{"date":"2024-11-20","close":12275.0762},{"date":"2024-11-21","close":12081.7686},{"date":"2024-11-22","close":12110.7637},{"date":"2024-11-25","close":12265.4111},{"date":"2024-11-26","close":12420.0576},{"date":"2024-11-27","close":12507.0459},{"date":"2024-11-28","close":12429.7227},{"date":"2024-11-29","close":12294.4062},{"date":"2024-12-02","close":12149.4258},{"date":"2024-12-03","close":12439.3877},{"date":"2024-12-04","close":12043.1055},{"date":"2024-12-05","close":12004.4443},{"date":"2024-12-06","close":11811.1367},{"date":"2024-12-09","close":10854.2607},{"date":"2024-12-10","close":11501.8428},{"date":"2024-12-11","close":11762.8096},{"date":"2024-12-12","close":11685.4863},{"date":"2024-12-13","close":11936.7871},{"date":"2024-12-16","close":11927.1211},{"date":"2024-12-17","close":12081.7686},{"date":"2024-12-18","close":12168.7559},{"date":"2024-12-19","close":11840.1328},{"date":"2024-12-20","close":11685.4863},{"date":"2024-12-23","close":11782.1396},{"date":"2024-12-24","close":11772.4746},{"date":"2024-12-26","close":11598.4971},{"date":"2024-12-27","close":11308.5352},{"date":"2024-12-30","close":11646.8242},{"date":"2025-01-02","close":11588.8311},{"date":"2025-01-03","close":11849.7979},{"date":"2025-01-06","close":12275.0762},{"date":"2025-01-07","close":12178.4219},{"date":"2025-01-08","close":12323.4033},{"date":"2025-01-09","close":12275.0762},{"date":"2025-01-10","close":12197.7529},{"date":"2025-01-13","close":12062.4365},{"date":"2025-01-14","close":11985.1133},{"date":"2025-01-15","close":11830.4678},{"date":"2025-01-16","close":11878.7939},{"date":"2025-01-17","close":11772.4746},{"date":"2025-01-20","close":11762.8096},{"date":"2025-01-21","close":11753.1436},{"date":"2025-01-22","close":11743.4785},{"date":"2025-01-23","close":11521.1738},{"date":"2025-01-24","close":11511.5088},{"date":"2025-01-31","close":11395.5234},{"date":"2025-02-03","close":11173.2188},{"date":"2025-02-04","close":11366.5273},{"date":"2025-02-05","close":11376.1934},{"date":"2025-02-06","close":11801.4707},{"date":"2025-02-07","close":11347.1963},{"date":"2025-02-10","close":11327.8652},{"date":"2025-02-11","close":11173.2188},{"date":"2025-02-12","close":11153.8877},{"date":"2025-02-13","close":10950.9141},{"date":"2025-02-14","close":11076.5645},{"date":"2025-02-17","close":11124.8926},{"date":"2025-02-18","close":11250.543},{"date":"2025-02-19","close":11356.8613},{"date":"2025-02-20","close":11405.1885},{"date":"2025-02-21","close":11376.1934},{"date":"2025-02-24","close":11434.1855},{"date":"2025-02-25","close":11492.1777},{"date":"2025-02-26","close":11550.1699},{"date":"2025-02-27","close":11501.0205},{"date":"2025-02-28","close":11255.2725},{"date":"2025-03-04","close":11235.6123},{"date":"2025-03-05","close":11274.9316},{"date":"2025-03-06","close":11215.9521},{"date":"2025-03-07","close":11068.5029},{"date":"2025-03-10","close":11107.8232},{"date":"2025-03-11","close":11058.6729},{"date":"2025-03-12","close":11058.6729},{"date":"2025-03-13","close":11029.1836},{"date":"2025-03-14","close":11235.6123},{"date":"2025-03-17","close":11156.9727},{"date":"2025-03-18","close":11127.4824},{"date":"2025-03-19","close":11068.5029},{"date":"2025-03-20","close":11058.6729},{"date":"2025-03-21","close":11097.9932},{"date":"2025-03-24","close":11225.7822},{"date":"2025-03-25","close":11245.4424},{"date":"2025-03-26","close":11186.4629},{"date":"2025-03-27","close":11088.1631},{"date":"2025-03-28","close":11009.5234},{"date":"2025-03-31","close":10862.0742},{"date":"2025-04-01","close":11294.5918},{"date":"2025-04-02","close":11068.5029},{"date":"2025-04-03","close":10999.6934},{"date":"2025-04-04","close":11068.5029},{"date":"2025-04-07","close":10812.9248},{"date":"2025-04-08","close":10921.0547},{"date":"2025-04-09","close":10616.3262},{"date":"2025-04-10","close":10862.0742},{"date":"2025-04-11","close":10911.2246},{"date":"2025-04-14","close":10950.5439},{"date":"2025-04-15","close":11078.333},{"date":"2025-04-16","close":11078.333},{"date":"2025-04-17","close":11176.6328},{"date":"2025-04-18","close":11284.7617},{"date":"2025-04-21","close":11284.7617},{"date":"2025-04-22","close":11274.9316},{"date":"2025-04-23","close":11333.9111},{"date":"2025-04-24","close":11756.5986},{"date":"2025-04-25","close":11736.9385},{"date":"2025-04-28","close":11648.4697},{"date":"2025-04-29","close":11579.6602},{"date":"2025-04-30","close":11501.0205},{"date":"2025-05-02","close":11412.5508},{"date":"2025-05-07","close":12189.1152},{"date":"2025-05-08","close":11845.0684},{"date":"2025-05-09","close":11579.6602},{"date":"2025-05-12","close":11520.6797},{"date":"2025-05-13","close":11442.041},{"date":"2025-05-14","close":11501.0205},{"date":"2025-05-15","close":11392.8906},{"date":"2025-05-16","close":11176.6328},{"date":"2025-05-19","close":11078.333},{"date":"2025-05-20","close":11196.292},{"date":"2025-05-21","close":11294.5918},{"date":"2025-05-22","close":11314.252},{"date":"2025-05-23","close":11284.7617},{"date":"2025-05-26","close":11206.1221},{"date":"2025-05-27","close":11274.9316},{"date":"2025-05-28","close":11274.9316},{"date":"2025-05-29","close":11314.252},{"date":"2025-05-30","close":11353.5713},{"date":"2025-06-02","close":11383.0615},{"date":"2025-06-04","close":11422.3809},{"date":"2025-06-05","close":11392.8906},{"date":"2025-06-09","close":11589.4893},{"date":"2025-06-10","close":11628.8096},{"date":"2025-06-11","close":11658.2988},{"date":"2025-06-12","close":11589.4893},{"date":"2025-06-13","close":11471.5303},{"date":"2025-06-16","close":11471.5303},{"date":"2025-06-17","close":11363.4014},{"date":"2025-06-18","close":11304.4219},{"date":"2025-06-19","close":11304.4219},{"date":"2025-06-20","close":11353.5713},{"date":"2025-06-23","close":11373.2314},{"date":"2025-06-24","close":11638.6396},{"date":"2025-06-25","close":11520.6797},{"date":"2025-06-26","close":11501.0205},{"date":"2025-06-27","close":11324.0811},{"date":"2025-06-30","close":11432.2109},{"date":"2025-07-01","close":11471.5303},{"date":"2025-07-02","close":11501.0205},{"date":"2025-07-03","close":11618.9795},{"date":"2025-07-04","close":11550.1699},{"date":"2025-07-07","close":11501.0205},{"date":"2025-07-08","close":11461.7002},{"date":"2025-07-09","close":11550.1699},{"date":"2025-07-10","close":11638.6396},{"date":"2025-07-11","close":11589.4893},{"date":"2025-07-14","close":11707.4492},{"date":"2025-07-15","close":11697.6191},{"date":"2025-07-16","close":11697.6191},{"date":"2025-07-17","close":12159.626},{"date":"2025-07-18","close":11992.5166},{"date":"2025-07-21","close":11845.0684},{"date":"2025-07-22","close":11835.2383},{"date":"2025-07-23","close":11992.5166},{"date":"2025-07-24","close":11933.5371},{"date":"2025-07-25","close":11845.0684},{"date":"2025-07-28","close":11569.8301},{"date":"2025-07-29","close":11569.8301},{"date":"2025-07-30","close":11668.1289},{"date":"2025-07-31","close":11648.4697},{"date":"2025-08-01","close":11402.7207},{"date":"2025-08-04","close":11402.7207},{"date":"2025-08-05","close":11550.1699},{"date":"2025-08-06","close":11599.3193},{"date":"2025-08-07","close":11599.3193},{"date":"2025-08-08","close":11766.4287},{"date":"2025-08-11","close":11815.5781},{"date":"2025-08-12","close":11825.4082},{"date":"2025-08-13","close":12100.6465},{"date":"2025-08-14","close":12149.7959},{"date":"2025-08-18","close":11913.877},{"date":"2025-08-19","close":11913.877},{"date":"2025-08-20","close":11913.877},{"date":"2025-08-21","close":11805.748},{"date":"2025-08-22","close":11786.0879},{"date":"2025-08-25","close":11864.7275},{"date":"2025-08-26","close":11746.7686},{"date":"2025-08-27","close":11746.7686},{"date":"2025-08-28","close":11648.4697},{"date":"2025-08-29","close":11560.0},{"date":"2025-09-01","close":11471.5303},{"date":"2025-09-02","close":11481.3604},{"date":"2025-09-03","close":11569.8301},{"date":"2025-09-04","close":11628.8096},{"date":"2025-09-05","close":11589.4893},{"date":"2025-09-08","close":11599.3193},{"date":"2025-09-09","close":11579.6602},{"date":"2025-09-10","close":11648.4697},{"date":"2025-09-11","close":11540.3398},{"date":"2025-09-12","close":11569.8301},{"date":"2025-09-15","close":11501.0205},{"date":"2025-09-16","close":11422.3809},{"date":"2025-09-17","close":11353.5713},{"date":"2025-09-18","close":11451.8711},{"date":"2025-09-19","close":11670.0},{"date":"2025-09-22","close":11560.0},{"date":"2025-09-23","close":11491.1904},{"date":"2025-09-24","close":11491.1904},{"date":"2025-09-25","close":11402.7207},{"date":"2025-09-26","close":11628.8096},{"date":"2025-09-29","close":11628.8096},{"date":"2025-09-30","close":11530.5098},{"date":"2025-10-01","close":11569.8301},{"date":"2025-10-02","close":11668.1289},{"date":"2025-10-10","close":11668.1289},{"date":"2025-10-13","close":11550.1699},{"date":"2025-10-14","close":11451.8711},{"date":"2025-10-15","close":11560.0},{"date":"2025-10-16","close":11540.3398},{"date":"2025-10-17","close":11422.3809},{"date":"2025-10-20","close":11402.7207},{"date":"2025-10-21","close":11402.7207},{"date":"2025-10-22","close":11461.7002},{"date":"2025-10-23","close":11402.7207},{"date":"2025-10-24","close":11353.5713},{"date":"2025-10-27","close":11392.8906},{"date":"2025-10-28","close":11373.2314},{"date":"2025-10-29","close":11353.5713},{"date":"2025-10-30","close":11176.6328},{"date":"2025-10-31","close":11206.1221},{"date":"2025-11-03","close":11058.6729},{"date":"2025-11-04","close":11058.6729},{"date":"2025-11-05","close":10940.7139},{"date":"2025-11-06","close":11225.7822},{"date":"2025-11-07","close":11225.7822},{"date":"2025-11-10","close":11284.7617},{"date":"2025-11-11","close":11196.292},{"date":"2025-11-12","close":11510.8506},{"date":"2025-11-13","close":11599.3193},{"date":"2025-11-14","close":11589.4893},{"date":"2025-11-17","close":11648.4697},{"date":"2025-11-18","close":11363.4014},{"date":"2025-11-19","close":11353.5713},{"date":"2025-11-20","close":11540.3398},{"date":"2025-11-21","close":11501.0205},{"date":"2025-11-24","close":11530.5098},{"date":"2025-11-25","close":11392.8906},{"date":"2025-11-26","close":11461.7002},{"date":"2025-11-27","close":11520.6797},{"date":"2025-11-28","close":11697.6191},{"date":"2025-12-01","close":11648.4697},{"date":"2025-12-02","close":11638.6396},{"date":"2025-12-03","close":11618.9795},{"date":"2025-12-04","close":11687.7891},{"date":"2025-12-05","close":11658.2988},{"date":"2025-12-08","close":11786.0879},{"date":"2025-12-09","close":11864.7275},{"date":"2025-12-10","close":11677.959},{"date":"2025-12-11","close":11815.5781},{"date":"2025-12-12","close":11274.9316},{"date":"2025-12-15","close":11235.6123},{"date":"2025-12-16","close":11127.4824},{"date":"2025-12-17","close":11186.4629},{"date":"2025-12-18","close":11078.333},{"date":"2025-12-19","close":11156.9727},{"date":"2025-12-22","close":11343.7412},{"date":"2025-12-23","close":11294.5918},{"date":"2025-12-24","close":11206.1221},{"date":"2025-12-26","close":11107.8232},{"date":"2025-12-29","close":11009.5234},{"date":"2025-12-30","close":11009.5234},{"date":"2026-01-02","close":11058.6729},{"date":"2026-01-05","close":11009.5234},{"date":"2026-01-06","close":10871.9043},{"date":"2026-01-07","close":11078.333},{"date":"2026-01-08","close":10901.3945},{"date":"2026-01-09","close":10930.8838},{"date":"2026-01-12","close":10921.0547},{"date":"2026-01-13","close":10822.7549},{"date":"2026-01-14","close":10812.9248},{"date":"2026-01-15","close":10645.8164},{"date":"2026-01-16","close":10626.1562},{"date":"2026-01-19","close":10547.5166},{"date":"2026-01-20","close":10596.667},{"date":"2026-01-21","close":10567.1768},{"date":"2026-01-22","close":10527.8574},{"date":"2026-01-23","close":10734.2852},{"date":"2026-01-26","close":10999.6934},{"date":"2026-01-27","close":11107.8232},{"date":"2026-01-28","close":11196.292},{"date":"2026-01-29","close":11314.252},{"date":"2026-01-30","close":11147.1426},{"date":"2026-02-02","close":10940.7139},{"date":"2026-02-03","close":10950.5439},{"date":"2026-02-04","close":11097.9932},{"date":"2026-02-05","close":11058.6729},{"date":"2026-02-06","close":10862.0742},{"date":"2026-02-09","close":10940.7139},{"date":"2026-02-10","close":11019.3535},{"date":"2026-02-11","close":11196.292},{"date":"2026-02-12","close":11186.4629},{"date":"2026-02-13","close":11009.5234},{"date":"2026-02-19","close":11097.9932},{"date":"2026-02-20","close":11402.7207},{"date":"2026-02-23","close":11530.5098},{"date":"2026-02-24","close":11550.1699},{"date":"2026-02-25","close":11560.0},{"date":"2026-02-26","close":11470.0},{"date":"2026-02-27","close":11150.0},{"date":"2026-03-03","close":10950.0},{"date":"2026-03-04","close":10020.0},{"date":"2026-03-05","close":10340.0},{"date":"2026-03-06","close":10580.0},{"date":"2026-03-09","close":10150.0},{"date":"2026-03-10","close":10380.0},{"date":"2026-03-11","close":10650.0},{"date":"2026-03-12","close":10690.0},{"date":"2026-03-13","close":10640.0},{"date":"2026-03-16","close":10700.0},{"date":"2026-03-17","close":10820.0},{"date":"2026-03-18","close":10890.0},{"date":"2026-03-19","close":10700.0},{"date":"2026-03-20","close":10790.0},{"date":"2026-03-23","close":10300.0},{"date":"2026-03-24","close":10540.0},{"date":"2026-03-25","close":10650.0},{"date":"2026-03-26","close":10780.0},{"date":"2026-03-27","close":10750.0},{"date":"2026-03-30","close":10530.0},{"date":"2026-03-31","close":10350.0},{"date":"2026-04-01","close":10790.0},{"date":"2026-04-02","close":10490.0},{"date":"2026-04-03","close":10550.0},{"date":"2026-04-06","close":10450.0},{"date":"2026-04-07","close":10320.0},{"date":"2026-04-08","close":10370.0},{"date":"2026-04-09","close":10370.0},{"date":"2026-04-10","close":10410.0},{"date":"2026-04-13","close":10240.0},{"date":"2026-04-14","close":10170.0},{"date":"2026-04-15","close":10560.0},{"date":"2026-04-16","close":10570.0},{"date":"2026-04-17","close":10710.0},{"date":"2026-04-20","close":10570.0},{"date":"2026-04-21","close":10440.0},{"date":"2026-04-22","close":10340.0},{"date":"2026-04-23","close":10320.0},{"date":"2026-04-24","close":10440.0},{"date":"2026-04-27","close":10560.0},{"date":"2026-04-28","close":10450.0},{"date":"2026-04-29","close":10500.0},{"date":"2026-04-30","close":10310.0},{"date":"2026-05-04","close":10160.0},{"date":"2026-05-06","close":10080.0},{"date":"2026-05-07","close":9930.0},{"date":"2026-05-08","close":9950.0},{"date":"2026-05-11","close":9710.0},{"date":"2026-05-12","close":9570.0},{"date":"2026-05-13","close":9510.0},{"date":"2026-05-14","close":9630.0},{"date":"2026-05-15","close":9670.0},{"date":"2026-05-18","close":9240.0},{"date":"2026-05-19","close":9140.0},{"date":"2026-05-20","close":9000.0},{"date":"2026-05-21","close":8970.0},{"date":"2026-05-22","close":9210.0},{"date":"2026-05-26","close":8760.0},{"date":"2026-05-27","close":8660.0},{"date":"2026-05-28","close":8470.0},{"date":"2026-05-29","close":8410.0},{"date":"2026-06-01","close":8090.0},{"date":"2026-06-02","close":8270.0},{"date":"2026-06-04","close":8110.0},{"date":"2026-06-05","close":8130.0},{"date":"2026-06-08","close":7600.0},{"date":"2026-06-09","close":7700.0},{"date":"2026-06-10","close":7830.0},{"date":"2026-06-11","close":7800.0},{"date":"2026-06-12","close":7880.0},{"date":"2026-06-15","close":8100.0},{"date":"2026-06-16","close":8080.0},{"date":"2026-06-17","close":8050.0},{"date":"2026-06-18","close":7800.0},{"date":"2026-06-19","close":7670.0},{"date":"2026-06-22","close":7430.0},{"date":"2026-06-23","close":6920.0},{"date":"2026-06-24","close":7060.0},{"date":"2026-06-25","close":6850.0},{"date":"2026-06-26","close":6700.0},{"date":"2026-06-29","close":7130.0},{"date":"2026-06-30","close":7070.0},{"date":"2026-07-01","close":7330.0},{"date":"2026-07-02","close":7320.0},{"date":"2026-07-03","close":7410.0},{"date":"2026-07-06","close":7740.0},{"date":"2026-07-07","close":7800.0},{"date":"2026-07-08","close":7880.0},{"date":"2026-07-09","close":7940.0},{"date":"2026-07-10","close":7890.0},{"date":"2026-07-13","close":7800.0},{"date":"2026-07-14","close":7900.0},{"date":"2026-07-15","close":8120.0},{"date":"2026-07-16","close":8400.0},{"date":"2026-07-20","close":8310.0},{"date":"2026-07-21","close":8230.0},{"date":"2026-07-22","close":8370.0},{"date":"2026-07-23","close":8580.0},{"date":"2026-07-24","close":8690.0},{"date":"2026-07-27","close":9000.0},{"date":"2026-07-28","close":8750.0},{"date":"2026-07-29","close":8680.0},{"date":"2026-07-30","close":8860.0},{"date":"2026-07-31","close":8960.0},{"date":"2026-08-03","close":9050.0},{"date":"2026-08-04","close":9290.0},{"date":"2026-08-05","close":9300.0},{"date":"2026-08-06","close":9250.0},{"date":"2026-08-07","close":9500.0},{"date":"2026-08-10","close":9530.0},{"date":"2026-08-11","close":9690.0},{"date":"2026-08-12","close":9690.0},{"date":"2026-08-13","close":9580.0},{"date":"2026-08-14","close":9600.0},{"date":"2026-08-18","close":9340.0},{"date":"2026-08-19","close":9290.0},{"date":"2026-08-20","close":9330.0},{"date":"2026-08-21","close":9370.0},{"date":"2026-08-24","close":9360.0},{"date":"2026-08-25","close":9380.0},{"date":"2026-08-26","close":9450.0},{"date":"2026-08-27","close":9480.0},{"date":"2026-08-28","close":9470.0},{"date":"2026-08-31","close":9510.0},{"date":"2026-09-01","close":9600.0},{"date":"2026-09-02","close":9630.0},{"date":"2026-09-03","close":9520.0},{"date":"2026-09-04","close":9530.0},{"date":"2026-09-07","close":9530.0},{"date":"2026-09-08","close":9420.0},{"date":"2026-09-09","close":9450.0},{"date":"2026-09-10","close":9460.0},{"date":"2026-09-11","close":9460.0},{"date":"2026-09-14","close":9430.0},{"date":"2026-09-15","close":9140.0},{"date":"2026-09-16","close":8930.0},{"date":"2026-09-17","close":8510.0},{"date":"2026-09-18","close":8570.0},{"date":"2026-09-21","close":8540.0},{"date":"2026-09-22","close":8350.0},{"date":"2026-09-23","close":8370.0},{"date":"2026-09-28","close":8700.0},{"date":"2026-09-29","close":8500.0},{"date":"2026-09-30","close":8810.0},{"date":"2026-10-01","close":8560.0},{"date":"2026-10-02","close":8740.0},{"date":"2026-10-06","close":8770.0},{"date":"2026-10-07","close":8780.0},{"date":"2026-10-08","close":8600.0},{"date":"2026-10-12","close":8290.0},{"date":"2026-10-13","close":8420.0},{"date":"2026-10-14","close":8310.0},{"date":"2026-10-15","close":8200.0},{"date":"2026-10-16","close":8330.0},{"date":"2026-10-19","close":8490.0},{"date":"2026-10-20","close":8510.0},{"date":"2026-10-21","close":8650.0},{"date":"2026-10-22","close":8600.0},{"date":"2026-10-23","close":8310.0}],"chart_data":[{"date":"2024-10-23","open":15745,"high":16170,"low":14720,"close":14778,"volume":1103572,"rsi_14":64.53,"sma_20":14255.0,"sma_60":14677.5,"sma_120":14894.08},{"date":"2024-10-24","open":14401,"high":14991,"low":14189,"close":14237,"volume":246470,"rsi_14":60.75,"sma_20":14271.5,"sma_60":14656.17,"sma_120":14904.92},{"date":"2024-10-25","open":13976,"high":14981,"low":13976,"close":14025,"volume":433822,"rsi_14":57.74,"sma_20":14284.5,"sma_60":14628.33,"sma_120":14914.0},{"date":"2024-10-28","open":14005,"high":14575,"low":13976,"close":14401,"volume":157415,"rsi_14":61.63,"sma_20":14339.0,"sma_60":14611.83,"sma_120":14926.67},{"date":"2024-10-29","open":14392,"high":14479,"low":14083,"close":14305,"volume":84584,"rsi_14":63.2,"sma_20":14380.0,"sma_60":14591.17,"sma_120":14934.75},{"date":"2024-10-30","open":14305,"high":14324,"low":13551,"close":13580,"volume":183877,"rsi_14":55.3,"sma_20":14390.0,"sma_60":14556.33,"sma_120":14936.58},{"date":"2024-10-31","open":13628,"high":13677,"low":13242,"close":13406,"volume":133845,"rsi_14":53.81,"sma_20":14396.0,"sma_60":14519.17,"sma_120":14937.83},{"date":"2024-11-01","open":13135,"high":13493,"low":13019,"close":13193,"volume":92315,"rsi_14":52.25,"sma_20":14402.5,"sma_60":14483.33,"sma_120":14938.33},{"date":"2024-11-04","open":13193,"high":13377,"low":13029,"close":13261,"volume":57207,"rsi_14":46.42,"sma_20":14407.5,"sma_60":14449.17,"sma_120":14938.58},{"date":"2024-11-05","open":13261,"high":13918,"low":13261,"close":13319,"volume":82686,"rsi_14":42.08,"sma_20":14421.5,"sma_60":14423.33,"sma_120":14938.92},{"date":"2024-11-06","open":13358,"high":13561,"low":13203,"close":13416,"volume":65551,"rsi_14":18.56,"sma_20":14453.0,"sma_60":14426.0,"sma_120":14939.75},{"date":"2024-11-07","open":13406,"high":13512,"low":12971,"close":13106,"volume":74452,"rsi_14":19.63,"sma_20":14463.0,"sma_60":14414.67,"sma_120":14938.17},{"date":"2024-11-08","open":13097,"high":13184,"low":12981,"close":12990,"volume":39011,"rsi_14":20.95,"sma_20":14467.0,"sma_60":14387.33,"sma_120":14936.42},{"date":"2024-11-11","open":12981,"high":13174,"low":12836,"close":13174,"volume":45086,"rsi_14":27.57,"sma_20":14481.5,"sma_60":14363.33,"sma_120":14936.25},{"date":"2024-11-12","open":13271,"high":15175,"low":12787,"close":12845,"volume":931226,"rsi_14":22.38,"sma_20":14438.0,"sma_60":14323.67,"sma_120":14932.25},{"date":"2024-11-13","open":12923,"high":12942,"low":12517,"close":12517,"volume":80168,"rsi_14":23.82,"sma_20":14351.5,"sma_60":14277.17,"sma_120":14925.92},{"date":"2024-11-14","open":12362,"high":12758,"low":12304,"close":12304,"volume":64966,"rsi_14":23.82,"sma_20":14167.0,"sma_60":14236.17,"sma_120":14919.0},{"date":"2024-11-15","open":12227,"high":12323,"low":11995,"close":12130,"volume":63957,"rsi_14":13.17,"sma_20":14000.5,"sma_60":14190.17,"sma_120":14910.92},{"date":"2024-11-18","open":12130,"high":12439,"low":12091,"close":12372,"volume":39200,"rsi_14":20.06,"sma_20":13864.5,"sma_60":14146.33,"sma_120":14895.08},{"date":"2024-11-19","open":12372,"high":12468,"low":12178,"close":12372,"volume":21762,"rsi_14":25.87,"sma_20":13746.5,"sma_60":14102.67,"sma_120":14886.75},{"date":"2024-11-20","open":12265,"high":12343,"low":12130,"close":12275,"volume":27260,"rsi_14":26.69,"sma_20":13617.0,"sma_60":14060.33,"sma_120":14847.67},{"date":"2024-11-21","open":12091,"high":12265,"low":11975,"close":12082,"volume":41545,"rsi_14":26.91,"sma_20":13505.5,"sma_60":14020.33,"sma_120":14812.92},{"date":"2024-11-22","open":12014,"high":12188,"low":12014,"close":12111,"volume":25789,"rsi_14":25.71,"sma_20":13406.5,"sma_60":13985.67,"sma_120":14775.67},{"date":"2024-11-25","open":12217,"high":12314,"low":12130,"close":12265,"volume":29851,"rsi_14":28.63,"sma_20":13296.0,"sma_60":13952.17,"sma_120":14744.67},{"date":"2024-11-26","open":12236,"high":12536,"low":12188,"close":12420,"volume":35716,"rsi_14":30.27,"sma_20":13198.5,"sma_60":13925.67,"sma_120":14721.42},{"date":"2024-11-27","open":12662,"high":12662,"low":12420,"close":12507,"volume":29987,"rsi_14":36.97,"sma_20":13143.0,"sma_60":13898.83,"sma_120":14699.42},{"date":"2024-11-28","open":12478,"high":12623,"low":12420,"close":12430,"volume":20395,"rsi_14":37.61,"sma_20":13092.5,"sma_60":13873.17,"sma_120":14674.92},{"date":"2024-11-29","open":12420,"high":12468,"low":12178,"close":12294,"volume":25350,"rsi_14":30.13,"sma_20":13046.0,"sma_60":13848.17,"sma_120":14650.5},{"date":"2024-12-02","open":12294,"high":12362,"low":12043,"close":12149,"volume":34722,"rsi_14":32.86,"sma_20":12988.5,"sma_60":13811.33,"sma_120":14627.0},{"date":"2024-12-03","open":12178,"high":12439,"low":12130,"close":12439,"volume":30183,"rsi_14":48.06,"sma_20":12943.0,"sma_60":13782.17,"sma_120":14605.08},{"date":"2024-12-04","open":12101,"high":12362,"low":11946,"close":12043,"volume":55333,"rsi_14":44.0,"sma_20":12872.0,"sma_60":13745.67,"sma_120":14581.83},{"date":"2024-12-05","open":12004,"high":12101,"low":11937,"close":12004,"volume":30075,"rsi_14":46.92,"sma_20":12815.0,"sma_60":13716.83,"sma_120":14560.0},{"date":"2024-12-06","open":11937,"high":12314,"low":11570,"close":11811,"volume":58736,"rsi_14":35.92,"sma_20":12754.0,"sma_60":13686.33,"sma_120":14535.0},{"date":"2024-12-09","open":11608,"high":11734,"low":10854,"close":10854,"volume":88767,"rsi_14":24.26,"sma_20":12634.0,"sma_60":13643.5,"sma_120":14503.92},{"date":"2024-12-10","open":10729,"high":11502,"low":10729,"close":11502,"volume":43115,"rsi_14":38.95,"sma_20":12564.5,"sma_60":13608.83,"sma_120":14479.17},{"date":"2024-12-11","open":11502,"high":11763,"low":11318,"close":11763,"volume":29460,"rsi_14":45.53,"sma_20":12525.5,"sma_60":13577.0,"sma_120":14457.67},{"date":"2024-12-12","open":11656,"high":11985,"low":11521,"close":11685,"volume":35781,"rsi_14":44.12,"sma_20":12493.5,"sma_60":13548.83,"sma_120":14435.5},{"date":"2024-12-13","open":11685,"high":11966,"low":11608,"close":11937,"volume":35334,"rsi_14":45.57,"sma_20":12483.5,"sma_60":13521.83,"sma_120":14417.33},{"date":"2024-12-16","open":11985,"high":11985,"low":11763,"close":11927,"volume":18227,"rsi_14":43.09,"sma_20":12460.5,"sma_60":13495.17,"sma_120":14397.67},{"date":"2024-12-17","open":11927,"high":12903,"low":11763,"close":12082,"volume":189415,"rsi_14":44.15,"sma_20":12445.5,"sma_60":13468.83,"sma_120":14380.5},{"date":"2024-12-18","open":12091,"high":12169,"low":11618,"close":12169,"volume":34735,"rsi_14":46.42,"sma_20":12440.0,"sma_60":13437.33,"sma_120":14364.92},{"date":"2024-12-19","open":11879,"high":12082,"low":11792,"close":11840,"volume":28072,"rsi_14":44.08,"sma_20":12427.5,"sma_60":13401.5,"sma_120":14345.42},{"date":"2024-12-20","open":11753,"high":11937,"low":11618,"close":11685,"volume":31313,"rsi_14":43.97,"sma_20":12405.5,"sma_60":13365.5,"sma_120":14322.08},{"date":"2024-12-23","open":11695,"high":11850,"low":11695,"close":11782,"volume":20204,"rsi_14":41.01,"sma_20":12380.5,"sma_60":13338.5,"sma_120":14302.17},{"date":"2024-12-24","open":11782,"high":11888,"low":11676,"close":11772,"volume":15707,"rsi_14":45.86,"sma_20":12347.0,"sma_60":13308.5,"sma_120":14284.75},{"date":"2024-12-26","open":11772,"high":11821,"low":11589,"close":11598,"volume":23771,"rsi_14":44.03,"sma_20":12300.0,"sma_60":13277.67,"sma_120":14251.17},{"date":"2024-12-27","open":11598,"high":11618,"low":11212,"close":11309,"volume":25255,"rsi_14":42.82,"sma_20":12242.0,"sma_60":13243.5,"sma_120":14211.5},{"date":"2024-12-30","open":11164,"high":11647,"low":11164,"close":11647,"volume":13011,"rsi_14":63.76,"sma_20":12208.5,"sma_60":13219.0,"sma_120":14174.83},{"date":"2025-01-02","open":11502,"high":11714,"low":11492,"close":11589,"volume":9997,"rsi_14":51.9,"sma_20":12179.5,"sma_60":13191.83,"sma_120":14141.58},{"date":"2025-01-03","open":11589,"high":11859,"low":11589,"close":11850,"volume":16409,"rsi_14":51.9,"sma_20":12149.0,"sma_60":13171.17,"sma_120":14101.67},{"date":"2025-01-06","open":11859,"high":12275,"low":11801,"close":12275,"volume":29523,"rsi_14":61.17,"sma_20":12161.0,"sma_60":13162.0,"sma_120":14060.17},{"date":"2025-01-07","open":12285,"high":12420,"low":12140,"close":12178,"volume":26708,"rsi_14":54.86,"sma_20":12170.0,"sma_60":13149.33,"sma_120":14019.0},{"date":"2025-01-08","open":12275,"high":12662,"low":11985,"close":12323,"volume":56592,"rsi_14":57.56,"sma_20":12196.5,"sma_60":13139.17,"sma_120":13981.75},{"date":"2025-01-09","open":12323,"high":12430,"low":12217,"close":12275,"volume":11504,"rsi_14":53.85,"sma_20":12270.0,"sma_60":13128.5,"sma_120":13949.42},{"date":"2025-01-10","open":12198,"high":12275,"low":12091,"close":12198,"volume":12732,"rsi_14":50.58,"sma_20":12306.0,"sma_60":13102.83,"sma_120":13916.17},{"date":"2025-01-13","open":12207,"high":12227,"low":11937,"close":12062,"volume":17477,"rsi_14":54.81,"sma_20":12321.5,"sma_60":13066.17,"sma_120":13883.5},{"date":"2025-01-14","open":12062,"high":12188,"low":11908,"close":11985,"volume":15424,"rsi_14":56.71,"sma_20":12337.0,"sma_60":12999.17,"sma_120":13851.33},{"date":"2025-01-15","open":11985,"high":12062,"low":11801,"close":11830,"volume":10932,"rsi_14":51.05,"sma_20":12331.5,"sma_60":12938.5,"sma_120":13818.83},{"date":"2025-01-16","open":11772,"high":11917,"low":11772,"close":11879,"volume":9079,"rsi_14":52.28,"sma_20":12329.0,"sma_60":12884.67,"sma_120":13787.17},{"date":"2025-01-17","open":11840,"high":11888,"low":11705,"close":11772,"volume":11312,"rsi_14":53.85,"sma_20":12313.0,"sma_60":12835.0,"sma_120":13757.0},{"date":"2025-01-20","open":11714,"high":11763,"low":11656,"close":11763,"volume":14577,"rsi_14":61.46,"sma_20":12292.0,"sma_60":12783.0,"sma_120":13730.25},{"date":"2025-01-21","open":11685,"high":11850,"low":11637,"close":11753,"volume":16576,"rsi_14":53.22,"sma_20":12287.5,"sma_60":12740.17,"sma_120":13698.17},{"date":"2025-01-22","open":11714,"high":11830,"low":11695,"close":11743,"volume":18417,"rsi_14":54.82,"sma_20":12290.5,"sma_60":12700.83,"sma_120":13664.58},{"date":"2025-01-23","open":11714,"high":11792,"low":11444,"close":11521,"volume":23410,"rsi_14":39.51,"sma_20":12277.0,"sma_60":12651.17,"sma_120":13631.5},{"date":"2025-01-24","open":11531,"high":11598,"low":11454,"close":11512,"volume":15484,"rsi_14":16.81,"sma_20":12263.5,"sma_60":12603.0,"sma_120":13597.08},{"date":"2025-01-31","open":11521,"high":11531,"low":11357,"close":11396,"volume":10848,"rsi_14":16.53,"sma_20":12253.0,"sma_60":12565.33,"sma_120":13560.83},{"date":"2025-02-03","open":11318,"high":11367,"low":10999,"close":11173,"volume":21734,"rsi_14":3.88,"sma_20":12246.0,"sma_60":12526.83,"sma_120":13523.0},{"date":"2025-02-04","open":11173,"high":11492,"low":11115,"close":11367,"volume":14684,"rsi_14":17.36,"sma_20":12231.5,"sma_60":12495.33,"sma_120":13489.33},{"date":"2025-02-05","open":11454,"high":11502,"low":11357,"close":11376,"volume":10898,"rsi_14":18.98,"sma_20":12220.5,"sma_60":12462.83,"sma_120":13456.0},{"date":"2025-02-06","open":11376,"high":11801,"low":11289,"close":11801,"volume":31071,"rsi_14":41.92,"sma_20":12218.0,"sma_60":12436.67,"sma_120":13430.0},{"date":"2025-02-07","open":11792,"high":11792,"low":11193,"close":11347,"volume":50091,"rsi_14":33.98,"sma_20":12170.0,"sma_60":12401.0,"sma_120":13413.5},{"date":"2025-02-10","open":11260,"high":11338,"low":11144,"close":11328,"volume":19748,"rsi_14":36.46,"sma_20":12126.0,"sma_60":12370.33,"sma_120":13392.5},{"date":"2025-02-11","open":11212,"high":11328,"low":11164,"close":11173,"volume":20037,"rsi_14":32.02,"sma_20":12066.5,"sma_60":12339.0,"sma_120":13363.17},{"date":"2025-02-12","open":11125,"high":11231,"low":11009,"close":11154,"volume":20156,"rsi_14":33.51,"sma_20":12008.5,"sma_60":12304.17,"sma_120":13333.75},{"date":"2025-02-13","open":11077,"high":11193,"low":10729,"close":10951,"volume":30252,"rsi_14":30.37,"sma_20":11944.0,"sma_60":12271.5,"sma_120":13297.58},{"date":"2025-02-14","open":10951,"high":11077,"low":10922,"close":11077,"volume":13895,"rsi_14":34.51,"sma_20":11893.0,"sma_60":12246.67,"sma_120":13261.92},{"date":"2025-02-17","open":11077,"high":11154,"low":11009,"close":11125,"volume":13418,"rsi_14":36.09,"sma_20":11848.5,"sma_60":12226.33,"sma_120":13231.25},{"date":"2025-02-18","open":11183,"high":11309,"low":11067,"close":11251,"volume":25526,"rsi_14":43.64,"sma_20":11818.5,"sma_60":12211.17,"sma_120":13200.67},{"date":"2025-02-19","open":11251,"high":11434,"low":11202,"close":11357,"volume":27661,"rsi_14":46.52,"sma_20":11791.5,"sma_60":12193.67,"sma_120":13170.0},{"date":"2025-02-20","open":11405,"high":11444,"low":11289,"close":11405,"volume":16598,"rsi_14":50.22,"sma_20":11772.5,"sma_60":12177.0,"sma_120":13139.83},{"date":"2025-02-21","open":11260,"high":11483,"low":11260,"close":11376,"volume":23626,"rsi_14":55.17,"sma_20":11752.5,"sma_60":12161.5,"sma_120":13110.92},{"date":"2025-02-24","open":11376,"high":11541,"low":11347,"close":11434,"volume":9115,"rsi_14":51.85,"sma_20":11736.0,"sma_60":12150.33,"sma_120":13085.33},{"date":"2025-02-25","open":11434,"high":11512,"low":11386,"close":11492,"volume":11659,"rsi_14":53.09,"sma_20":11723.0,"sma_60":12139.67,"sma_120":13062.67},{"date":"2025-02-26","open":11405,"high":11570,"low":11405,"close":11550,"volume":13275,"rsi_14":41.67,"sma_20":11724.5,"sma_60":12127.33,"sma_120":13039.75},{"date":"2025-02-27","open":11707,"high":11786,"low":10990,"close":11501,"volume":22634,"rsi_14":48.51,"sma_20":11714.0,"sma_60":12108.17,"sma_120":13016.92},{"date":"2025-02-28","open":11432,"high":11501,"low":11216,"close":11255,"volume":14949,"rsi_14":41.4,"sma_20":11697.0,"sma_60":12083.33,"sma_120":12991.08},{"date":"2025-03-04","open":11245,"high":11324,"low":11059,"close":11236,"volume":9592,"rsi_14":45.45,"sma_20":11690.5,"sma_60":12059.5,"sma_120":12966.33},{"date":"2025-03-05","open":11236,"high":11304,"low":11108,"close":11275,"volume":14095,"rsi_14":47.59,"sma_20":11676.0,"sma_60":12038.67,"sma_120":12943.42},{"date":"2025-03-06","open":11226,"high":11354,"low":11147,"close":11216,"volume":10090,"rsi_14":53.08,"sma_20":11658.0,"sma_60":12019.33,"sma_120":12915.33},{"date":"2025-03-07","open":11206,"high":11206,"low":11000,"close":11069,"volume":23631,"rsi_14":42.42,"sma_20":11610.5,"sma_60":11992.5,"sma_120":12887.33},{"date":"2025-03-10","open":11118,"high":11118,"low":11019,"close":11108,"volume":9417,"rsi_14":41.98,"sma_20":11588.5,"sma_60":11973.17,"sma_120":12859.42},{"date":"2025-03-11","open":11010,"high":11059,"low":10872,"close":11059,"volume":19187,"rsi_14":34.15,"sma_20":11565.0,"sma_60":11953.67,"sma_120":12835.25},{"date":"2025-03-12","open":10970,"high":11108,"low":10960,"close":11059,"volume":14147,"rsi_14":27.68,"sma_20":11549.5,"sma_60":11937.5,"sma_120":12811.92},{"date":"2025-03-13","open":10990,"high":11127,"low":10941,"close":11029,"volume":10675,"rsi_14":23.64,"sma_20":11533.5,"sma_60":11937.33,"sma_120":12790.42},{"date":"2025-03-14","open":11059,"high":11344,"low":11059,"close":11236,"volume":22769,"rsi_14":36.72,"sma_20":11538.5,"sma_60":11929.5,"sma_120":12769.17},{"date":"2025-03-17","open":11206,"high":11226,"low":11059,"close":11157,"volume":15670,"rsi_14":31.54,"sma_20":11533.0,"sma_60":11915.83,"sma_120":12746.42},{"date":"2025-03-18","open":11157,"high":11177,"low":11069,"close":11127,"volume":10144,"rsi_14":27.56,"sma_20":11523.5,"sma_60":11903.0,"sma_120":12725.92},{"date":"2025-03-19","open":11108,"high":11157,"low":11049,"close":11069,"volume":11416,"rsi_14":22.83,"sma_20":11504.5,"sma_60":11884.83,"sma_120":12703.33},{"date":"2025-03-20","open":11069,"high":11108,"low":11019,"close":11059,"volume":12006,"rsi_14":28.16,"sma_20":11479.5,"sma_60":11866.67,"sma_120":12680.92},{"date":"2025-03-21","open":11049,"high":11118,"low":10901,"close":11098,"volume":18652,"rsi_14":40.24,"sma_20":11454.0,"sma_60":11846.5,"sma_120":12657.67},{"date":"2025-03-24","open":11039,"high":11275,"low":11019,"close":11226,"volume":14959,"rsi_14":49.46,"sma_20":11436.5,"sma_60":11827.0,"sma_120":12632.17},{"date":"2025-03-25","open":11167,"high":11599,"low":11118,"close":11245,"volume":42628,"rsi_14":48.35,"sma_20":11417.0,"sma_60":11813.5,"sma_120":12607.5},{"date":"2025-03-26","open":11255,"high":11255,"low":11098,"close":11186,"volume":11813,"rsi_14":48.35,"sma_20":11391.5,"sma_60":11801.67,"sma_120":12583.58},{"date":"2025-03-27","open":11069,"high":11186,"low":11059,"close":11088,"volume":6222,"rsi_14":51.16,"sma_20":11358.0,"sma_60":11786.5,"sma_120":12562.5},{"date":"2025-03-28","open":11029,"high":11098,"low":10931,"close":11010,"volume":17480,"rsi_14":44.44,"sma_20":11333.0,"sma_60":11770.17,"sma_120":12539.33},{"date":"2025-03-31","open":10911,"high":11000,"low":10774,"close":10862,"volume":14647,"rsi_14":40.0,"sma_20":11313.0,"sma_60":11754.33,"sma_120":12516.0},{"date":"2025-04-01","open":10783,"high":11295,"low":10783,"close":11295,"volume":15499,"rsi_14":58.33,"sma_20":11316.0,"sma_60":11750.83,"sma_120":12497.17},{"date":"2025-04-02","open":11127,"high":11285,"low":10862,"close":11069,"volume":13800,"rsi_14":51.22,"sma_20":11305.5,"sma_60":11737.67,"sma_120":12478.33},{"date":"2025-04-03","open":11059,"high":11059,"low":10882,"close":11000,"volume":12867,"rsi_14":42.0,"sma_20":11294.5,"sma_60":11724.33,"sma_120":12458.08},{"date":"2025-04-04","open":10852,"high":11098,"low":10852,"close":11069,"volume":8309,"rsi_14":46.98,"sma_20":11294.5,"sma_60":11707.67,"sma_120":12439.42},{"date":"2025-04-07","open":11000,"high":11000,"low":10321,"close":10813,"volume":18931,"rsi_14":40.7,"sma_20":11279.5,"sma_60":11679.33,"sma_120":12420.67},{"date":"2025-04-08","open":10803,"high":10951,"low":10685,"close":10921,"volume":12438,"rsi_14":45.76,"sma_20":11272.5,"sma_60":11654.5,"sma_120":12401.92},{"date":"2025-04-09","open":10715,"high":10833,"low":10321,"close":10616,"volume":9359,"rsi_14":39.13,"sma_20":11250.0,"sma_60":11622.0,"sma_120":12380.58},{"date":"2025-04-10","open":10823,"high":11059,"low":10715,"close":10862,"volume":5095,"rsi_14":44.74,"sma_20":11241.5,"sma_60":11594.5,"sma_120":12361.5},{"date":"2025-04-11","open":10862,"high":10990,"low":10774,"close":10911,"volume":7598,"rsi_14":42.73,"sma_20":11225.0,"sma_60":11569.17,"sma_120":12336.0},{"date":"2025-04-14","open":10911,"high":10960,"low":10833,"close":10951,"volume":7928,"rsi_14":43.24,"sma_20":11214.5,"sma_60":11546.83,"sma_120":12306.5},{"date":"2025-04-15","open":10951,"high":11078,"low":10882,"close":11078,"volume":11714,"rsi_14":47.6,"sma_20":11212.0,"sma_60":11528.0,"sma_120":12263.58},{"date":"2025-04-16","open":11127,"high":11147,"low":11010,"close":11078,"volume":7613,"rsi_14":49.77,"sma_20":11212.5,"sma_60":11511.83,"sma_120":12225.17},{"date":"2025-04-17","open":11098,"high":11177,"low":11059,"close":11177,"volume":10295,"rsi_14":53.85,"sma_20":11218.5,"sma_60":11496.5,"sma_120":12190.58},{"date":"2025-04-18","open":11206,"high":11285,"low":11069,"close":11285,"volume":5281,"rsi_14":59.91,"sma_20":11228.0,"sma_60":11484.83,"sma_120":12159.92},{"date":"2025-04-21","open":11295,"high":11295,"low":11167,"close":11285,"volume":8251,"rsi_14":49.71,"sma_20":11231.0,"sma_60":11473.33,"sma_120":12128.17},{"date":"2025-04-22","open":11186,"high":11373,"low":11177,"close":11275,"volume":12000,"rsi_14":56.95,"sma_20":11232.5,"sma_60":11461.83,"sma_120":12101.0},{"date":"2025-04-23","open":11285,"high":11354,"low":11255,"close":11334,"volume":6233,"rsi_14":61.33,"sma_20":11240.0,"sma_60":11451.5,"sma_120":12076.17},{"date":"2025-04-24","open":11550,"high":12071,"low":11275,"close":11757,"volume":78010,"rsi_14":68.82,"sma_20":11274.0,"sma_60":11452.17,"sma_120":12051.67},{"date":"2025-04-25","open":11914,"high":12042,"low":11658,"close":11737,"volume":16657,"rsi_14":79.01,"sma_20":11311.0,"sma_60":11452.67,"sma_120":12027.83},{"date":"2025-04-28","open":11786,"high":11796,"low":11403,"close":11648,"volume":15608,"rsi_14":73.12,"sma_20":11351.0,"sma_60":11453.67,"sma_120":12009.5},{"date":"2025-04-29","open":11550,"high":11698,"low":11373,"close":11580,"volume":10437,"rsi_14":86.03,"sma_20":11365.5,"sma_60":11457.33,"sma_120":11992.08},{"date":"2025-04-30","open":11462,"high":11580,"low":11403,"close":11501,"volume":9306,"rsi_14":77.31,"sma_20":11387.5,"sma_60":11456.33,"sma_120":11975.83},{"date":"2025-05-02","open":11462,"high":11599,"low":11363,"close":11413,"volume":7916,"rsi_14":70.73,"sma_20":11408.5,"sma_60":11453.67,"sma_120":11958.25},{"date":"2025-05-07","open":13683,"high":14008,"low":12150,"close":12189,"volume":1060005,"rsi_14":81.82,"sma_20":11465.5,"sma_60":11456.83,"sma_120":11946.75},{"date":"2025-05-08","open":12287,"high":12307,"low":11796,"close":11845,"volume":108732,"rsi_14":67.73,"sma_20":11518.0,"sma_60":11462.0,"sma_120":11931.5},{"date":"2025-05-09","open":11796,"high":11875,"low":11580,"close":11580,"volume":43388,"rsi_14":60.32,"sma_20":11551.5,"sma_60":11463.0,"sma_120":11916.67},{"date":"2025-05-12","open":11688,"high":11688,"low":11413,"close":11521,"volume":25995,"rsi_14":57.2,"sma_20":11597.5,"sma_60":11465.67,"sma_120":11902.33},{"date":"2025-05-13","open":11432,"high":11589,"low":11363,"close":11442,"volume":25853,"rsi_14":53.33,"sma_20":11627.0,"sma_60":11467.33,"sma_120":11885.75},{"date":"2025-05-14","open":11452,"high":11501,"low":11255,"close":11501,"volume":37870,"rsi_14":54.47,"sma_20":11657.0,"sma_60":11473.5,"sma_120":11872.5},{"date":"2025-05-15","open":11432,"high":11481,"low":11255,"close":11393,"volume":21110,"rsi_14":52.34,"sma_20":11679.5,"sma_60":11475.67,"sma_120":11861.17},{"date":"2025-05-16","open":11393,"high":11422,"low":11118,"close":11177,"volume":20486,"rsi_14":47.06,"sma_20":11684.5,"sma_60":11473.33,"sma_120":11849.83},{"date":"2025-05-19","open":11078,"high":11216,"low":10951,"close":11078,"volume":16313,"rsi_14":35.56,"sma_20":11684.5,"sma_60":11467.17,"sma_120":11839.17},{"date":"2025-05-20","open":11157,"high":11216,"low":10911,"close":11196,"volume":15967,"rsi_14":38.96,"sma_20":11685.5,"sma_60":11461.17,"sma_120":11827.42},{"date":"2025-05-21","open":11098,"high":11354,"low":11098,"close":11295,"volume":14519,"rsi_14":42.8,"sma_20":11686.0,"sma_60":11456.0,"sma_120":11816.5},{"date":"2025-05-22","open":11226,"high":11452,"low":11186,"close":11314,"volume":6306,"rsi_14":44.49,"sma_20":11687.5,"sma_60":11451.67,"sma_120":11806.58},{"date":"2025-05-23","open":11304,"high":11314,"low":11186,"close":11285,"volume":9465,"rsi_14":45.42,"sma_20":11688.0,"sma_60":11445.83,"sma_120":11798.08},{"date":"2025-05-26","open":11186,"high":11295,"low":11186,"close":11206,"volume":9525,"rsi_14":45.61,"sma_20":11681.5,"sma_60":11437.67,"sma_120":11788.67},{"date":"2025-05-27","open":11236,"high":11285,"low":11186,"close":11275,"volume":6174,"rsi_14":22.16,"sma_20":11657.0,"sma_60":11429.67,"sma_120":11778.5},{"date":"2025-05-28","open":11304,"high":11363,"low":11236,"close":11275,"volume":8013,"rsi_14":28.03,"sma_20":11633.5,"sma_60":11425.83,"sma_120":11767.0},{"date":"2025-05-29","open":11324,"high":11373,"low":11196,"close":11314,"volume":10120,"rsi_14":37.61,"sma_20":11616.5,"sma_60":11426.83,"sma_120":11755.08},{"date":"2025-05-30","open":11373,"high":11432,"low":11295,"close":11354,"volume":11070,"rsi_14":42.06,"sma_20":11605.0,"sma_60":11428.83,"sma_120":11744.17},{"date":"2025-06-02","open":11314,"high":11422,"low":11304,"close":11383,"volume":7687,"rsi_14":47.06,"sma_20":11599.0,"sma_60":11430.67,"sma_120":11734.67},{"date":"2025-06-04","open":11314,"high":11442,"low":11314,"close":11422,"volume":12164,"rsi_14":46.0,"sma_20":11599.5,"sma_60":11434.17,"sma_120":11726.75},{"date":"2025-06-05","open":11432,"high":11462,"low":11334,"close":11393,"volume":12991,"rsi_14":50.0,"sma_20":11559.0,"sma_60":11439.67,"sma_120":11716.08},{"date":"2025-06-09","open":11363,"high":11589,"low":11363,"close":11589,"volume":12135,"rsi_14":73.33,"sma_20":11546.0,"sma_60":11447.83,"sma_120":11710.5},{"date":"2025-06-10","open":11589,"high":11629,"low":11501,"close":11629,"volume":9006,"rsi_14":83.33,"sma_20":11548.5,"sma_60":11457.5,"sma_120":11705.58},{"date":"2025-06-11","open":11727,"high":11727,"low":11570,"close":11658,"volume":12950},{"date":"2025-06-12","open":11668,"high":11698,"low":11540,"close":11589,"volume":11252},{"date":"2025-06-13","open":11580,"high":11580,"low":11314,"close":11472,"volume":16764},{"date":"2025-06-16","open":11462,"high":12110,"low":11383,"close":11472,"volume":20600},{"date":"2025-06-17","open":11452,"high":11540,"low":11324,"close":11363,"volume":9571},{"date":"2025-06-18","open":11363,"high":11452,"low":11236,"close":11304,"volume":10266},{"date":"2025-06-19","open":11304,"high":11324,"low":11236,"close":11304,"volume":3725},{"date":"2025-06-20","open":11344,"high":11393,"low":11236,"close":11354,"volume":6828},{"date":"2025-06-23","open":11226,"high":11472,"low":11226,"close":11373,"volume":27404},{"date":"2025-06-24","open":11531,"high":11639,"low":11472,"close":11639,"volume":13610},{"date":"2025-06-25","open":11550,"high":11786,"low":11481,"close":11521,"volume":10426},{"date":"2025-06-26","open":11521,"high":11521,"low":11373,"close":11501,"volume":10093},{"date":"2025-06-27","open":11383,"high":11491,"low":11324,"close":11324,"volume":7431},{"date":"2025-06-30","open":11324,"high":11442,"low":11304,"close":11432,"volume":9822},{"date":"2025-07-01","open":11422,"high":11491,"low":11383,"close":11472,"volume":9851},{"date":"2025-07-02","open":11403,"high":11501,"low":11354,"close":11501,"volume":6290},{"date":"2025-07-03","open":11501,"high":11658,"low":11452,"close":11619,"volume":8358},{"date":"2025-07-04","open":11619,"high":11629,"low":11501,"close":11550,"volume":7662},{"date":"2025-07-07","open":11462,"high":11540,"low":11383,"close":11501,"volume":3356},{"date":"2025-07-08","open":11491,"high":11521,"low":11413,"close":11462,"volume":4811},{"date":"2025-07-09","open":11481,"high":11570,"low":11432,"close":11550,"volume":5267},{"date":"2025-07-10","open":11570,"high":11648,"low":11531,"close":11639,"volume":8120},{"date":"2025-07-11","open":11648,"high":11648,"low":11481,"close":11589,"volume":7187},{"date":"2025-07-14","open":11570,"high":11717,"low":11540,"close":11707,"volume":9341},{"date":"2025-07-15","open":11698,"high":11707,"low":11599,"close":11698,"volume":6995},{"date":"2025-07-16","open":11757,"high":11786,"low":11599,"close":11698,"volume":7359},{"date":"2025-07-17","open":11698,"high":12858,"low":11619,"close":12160,"volume":170891},{"date":"2025-07-18","open":12032,"high":12209,"low":11648,"close":11993,"volume":21631},{"date":"2025-07-21","open":11993,"high":12169,"low":11786,"close":11845,"volume":15835},{"date":"2025-07-22","open":11855,"high":11943,"low":11599,"close":11835,"volume":16275},{"date":"2025-07-23","open":11835,"high":12140,"low":11668,"close":11993,"volume":14741},{"date":"2025-07-24","open":11983,"high":12022,"low":11776,"close":11934,"volume":12893},{"date":"2025-07-25","open":11845,"high":11875,"low":11717,"close":11845,"volume":10399},{"date":"2025-07-28","open":11845,"high":11865,"low":11403,"close":11570,"volume":11086},{"date":"2025-07-29","open":11550,"high":11747,"low":11403,"close":11570,"volume":11276},{"date":"2025-07-30","open":11648,"high":13231,"low":11413,"close":11668,"volume":283444},{"date":"2025-07-31","open":11619,"high":11707,"low":11570,"close":11648,"volume":7760},{"date":"2025-08-01","open":11570,"high":11648,"low":11354,"close":11403,"volume":17078},{"date":"2025-08-04","open":11403,"high":11521,"low":11324,"close":11403,"volume":5942},{"date":"2025-08-05","open":11570,"high":11639,"low":11521,"close":11550,"volume":3798},{"date":"2025-08-06","open":11570,"high":11658,"low":11413,"close":11599,"volume":4033},{"date":"2025-08-07","open":11707,"high":11707,"low":11560,"close":11599,"volume":1841},{"date":"2025-08-08","open":11521,"high":11825,"low":11521,"close":11766,"volume":15024},{"date":"2025-08-11","open":11717,"high":11904,"low":11653,"close":11816,"volume":8890},{"date":"2025-08-12","open":11737,"high":11865,"low":11717,"close":11825,"volume":5868},{"date":"2025-08-13","open":11914,"high":12189,"low":11796,"close":12101,"volume":23421},{"date":"2025-08-14","open":11993,"high":12327,"low":11993,"close":12150,"volume":14671},{"date":"2025-08-18","open":12150,"high":12248,"low":11825,"close":11914,"volume":8558},{"date":"2025-08-19","open":11894,"high":11983,"low":11806,"close":11914,"volume":14028},{"date":"2025-08-20","open":11943,"high":11973,"low":11678,"close":11914,"volume":15793},{"date":"2025-08-21","open":11875,"high":11953,"low":11806,"close":11806,"volume":5400},{"date":"2025-08-22","open":11806,"high":11963,"low":11727,"close":11786,"volume":7587},{"date":"2025-08-25","open":11855,"high":11924,"low":11766,"close":11865,"volume":7587},{"date":"2025-08-26","open":11894,"high":11894,"low":11727,"close":11747,"volume":5441},{"date":"2025-08-27","open":11766,"high":11806,"low":11639,"close":11747,"volume":3814},{"date":"2025-08-28","open":11747,"high":11747,"low":11570,"close":11648,"volume":7200},{"date":"2025-08-29","open":11599,"high":11698,"low":11511,"close":11560,"volume":9108},{"date":"2025-09-01","open":11589,"high":11786,"low":11314,"close":11472,"volume":20159},{"date":"2025-09-02","open":11560,"high":11560,"low":11304,"close":11481,"volume":11424},{"date":"2025-09-03","open":11639,"high":12287,"low":11491,"close":11570,"volume":22804},{"date":"2025-09-04","open":11580,"high":11668,"low":11501,"close":11629,"volume":10910},{"date":"2025-09-05","open":11639,"high":12681,"low":11491,"close":11589,"volume":77427},{"date":"2025-09-08","open":11609,"high":11747,"low":11580,"close":11599,"volume":15136},{"date":"2025-09-09","open":11717,"high":11845,"low":11531,"close":11580,"volume":11649},{"date":"2025-09-10","open":11678,"high":11707,"low":11550,"close":11648,"volume":10740},{"date":"2025-09-11","open":11698,"high":12278,"low":11354,"close":11540,"volume":59494},{"date":"2025-09-12","open":11540,"high":11589,"low":11491,"close":11570,"volume":27110},{"date":"2025-09-15","open":11570,"high":11570,"low":11403,"close":11501,"volume":24598},{"date":"2025-09-16","open":11501,"high":11501,"low":11295,"close":11422,"volume":31306},{"date":"2025-09-17","open":11413,"high":11413,"low":11334,"close":11354,"volume":4792},{"date":"2025-09-18","open":11354,"high":11521,"low":11344,"close":11452,"volume":15743},{"date":"2025-09-19","open":11680,"high":11690,"low":11610,"close":11670,"volume":5560},{"date":"2025-09-22","open":11462,"high":11589,"low":11422,"close":11560,"volume":8820},{"date":"2025-09-23","open":11560,"high":11619,"low":11452,"close":11491,"volume":14290},{"date":"2025-09-24","open":11442,"high":11629,"low":11393,"close":11491,"volume":16176},{"date":"2025-09-25","open":11472,"high":11481,"low":11383,"close":11403,"volume":6761},{"date":"2025-09-26","open":11599,"high":11766,"low":11452,"close":11629,"volume":22040},{"date":"2025-09-29","open":11707,"high":11747,"low":11511,"close":11629,"volume":25056},{"date":"2025-09-30","open":11619,"high":11619,"low":11511,"close":11531,"volume":9189},{"date":"2025-10-01","open":11540,"high":11619,"low":11452,"close":11570,"volume":10924},{"date":"2025-10-02","open":11639,"high":11727,"low":11540,"close":11668,"volume":13557},{"date":"2025-10-10","open":11658,"high":11678,"low":11540,"close":11668,"volume":12316},{"date":"2025-10-13","open":11550,"high":11599,"low":11462,"close":11550,"volume":11022},{"date":"2025-10-14","open":11540,"high":11599,"low":11383,"close":11452,"volume":25487},{"date":"2025-10-15","open":11422,"high":11580,"low":11422,"close":11560,"volume":11981},{"date":"2025-10-16","open":11511,"high":11639,"low":11491,"close":11540,"volume":19516},{"date":"2025-10-17","open":11462,"high":11560,"low":11403,"close":11422,"volume":17713},{"date":"2025-10-20","open":11422,"high":11442,"low":11304,"close":11403,"volume":10072},{"date":"2025-10-21","open":11373,"high":11501,"low":11324,"close":11403,"volume":15627},{"date":"2025-10-22","open":11422,"high":11462,"low":11314,"close":11462,"volume":10617},{"date":"2025-10-23","open":11491,"high":11570,"low":11363,"close":11403,"volume":10890},{"date":"2025-10-24","open":11403,"high":11481,"low":11344,"close":11354,"volume":11782},{"date":"2025-10-27","open":11354,"high":11403,"low":11334,"close":11393,"volume":9532},{"date":"2025-10-28","open":11442,"high":11442,"low":11334,"close":11373,"volume":8930},{"date":"2025-10-29","open":11422,"high":11422,"low":11255,"close":11354,"volume":17852},{"date":"2025-10-30","open":11314,"high":11354,"low":11167,"close":11177,"volume":14780},{"date":"2025-10-31","open":11177,"high":11324,"low":11147,"close":11206,"volume":11345},{"date":"2025-11-03","open":11206,"high":11206,"low":11019,"close":11059,"volume":21334,"rsi_14":27.27,"sma_20":11624.0,"sma_60":11772.17,"sma_120":11745.92},{"date":"2025-11-04","open":11059,"high":11206,"low":11019,"close":11059,"volume":12145,"rsi_14":16.88,"sma_20":11600.0,"sma_60":11766.33,"sma_120":11739.25},{"date":"2025-11-05","open":11147,"high":11147,"low":10901,"close":10941,"volume":17830,"rsi_14":14.94,"sma_20":11568.0,"sma_60":11756.0,"sma_120":11733.83},{"date":"2025-11-06","open":11069,"high":11236,"low":10970,"close":11226,"volume":13873,"rsi_14":40.38,"sma_20":11546.5,"sma_60":11749.67,"sma_120":11731.33},{"date":"2025-11-07","open":11147,"high":11236,"low":11098,"close":11226,"volume":33675,"rsi_14":41.18,"sma_20":11524.0,"sma_60":11743.33,"sma_120":11729.5},{"date":"2025-11-10","open":11177,"high":11373,"low":11177,"close":11285,"volume":9542,"rsi_14":44.44,"sma_20":11510.5,"sma_60":11735.17,"sma_120":11727.67},{"date":"2025-11-11","open":11285,"high":11383,"low":11157,"close":11196,"volume":17289,"rsi_14":37.84,"sma_20":11497.5,"sma_60":11724.67,"sma_120":11726.0},{"date":"2025-11-12","open":11186,"high":11531,"low":11186,"close":11511,"volume":11912,"rsi_14":54.01,"sma_20":11495.0,"sma_60":11719.33,"sma_120":11728.83},{"date":"2025-11-13","open":11511,"high":11816,"low":11452,"close":11599,"volume":29564,"rsi_14":58.87,"sma_20":11498.0,"sma_60":11710.83,"sma_120":11733.25},{"date":"2025-11-14","open":11698,"high":11698,"low":11491,"close":11589,"volume":9979,"rsi_14":57.25,"sma_20":11506.5,"sma_60":11701.33,"sma_120":11736.58},{"date":"2025-11-17","open":11511,"high":11717,"low":11511,"close":11648,"volume":18510,"rsi_14":59.86,"sma_20":11519.0,"sma_60":11696.83,"sma_120":11739.58},{"date":"2025-11-18","open":11639,"high":11648,"low":11334,"close":11363,"volume":7489,"rsi_14":50.3,"sma_20":11517.0,"sma_60":11687.5,"sma_120":11740.0},{"date":"2025-11-19","open":11314,"high":11540,"low":11108,"close":11354,"volume":7188,"rsi_14":55.92,"sma_20":11511.5,"sma_60":11678.0,"sma_120":11740.58},{"date":"2025-11-20","open":11540,"high":11599,"low":11314,"close":11540,"volume":6629,"rsi_14":60.12,"sma_20":11518.5,"sma_60":11673.5,"sma_120":11743.42},{"date":"2025-11-21","open":11472,"high":11648,"low":11304,"close":11501,"volume":11782,"rsi_14":64.33,"sma_20":11526.0,"sma_60":11668.67,"sma_120":11745.33},{"date":"2025-11-24","open":11452,"high":11658,"low":11452,"close":11531,"volume":13773,"rsi_14":65.0,"sma_20":11533.0,"sma_60":11663.0,"sma_120":11747.5},{"date":"2025-11-25","open":11442,"high":11658,"low":11393,"close":11393,"volume":7117,"rsi_14":64.2,"sma_20":11534.0,"sma_60":11657.0,"sma_120":11748.17},{"date":"2025-11-26","open":11403,"high":11639,"low":11403,"close":11462,"volume":14910,"rsi_14":58.57,"sma_20":11539.5,"sma_60":11652.17,"sma_120":11749.08},{"date":"2025-11-27","open":11550,"high":11619,"low":11501,"close":11521,"volume":9620,"rsi_14":60.27,"sma_20":11557.0,"sma_60":11650.0,"sma_120":11750.25},{"date":"2025-11-28","open":11639,"high":11943,"low":11501,"close":11698,"volume":27580,"rsi_14":63.29,"sma_20":11582.0,"sma_60":11652.33,"sma_120":11752.58},{"date":"2025-12-01","open":11698,"high":11776,"low":11599,"close":11648,"volume":9710,"rsi_14":64.94,"sma_20":11612.0,"sma_60":11655.33,"sma_120":11754.75},{"date":"2025-12-02","open":11727,"high":11727,"low":11531,"close":11639,"volume":5582,"rsi_14":55.28,"sma_20":11641.5,"sma_60":11658.0,"sma_120":11755.17},{"date":"2025-12-03","open":11727,"high":11727,"low":11560,"close":11619,"volume":10219,"rsi_14":50.86,"sma_20":11676.0,"sma_60":11658.83,"sma_120":11755.08},{"date":"2025-12-04","open":11609,"high":11698,"low":11580,"close":11688,"volume":7670,"rsi_14":54.1,"sma_20":11699.5,"sma_60":11659.83,"sma_120":11755.33},{"date":"2025-12-05","open":11698,"high":11717,"low":11599,"close":11658,"volume":4279,"rsi_14":50.42,"sma_20":11721.5,"sma_60":11661.0,"sma_120":11755.92},{"date":"2025-12-08","open":11698,"high":11845,"low":11609,"close":11786,"volume":19397,"rsi_14":70.87,"sma_20":11747.0,"sma_60":11664.17,"sma_120":11758.58},{"date":"2025-12-09","open":11727,"high":11884,"low":11727,"close":11865,"volume":11266,"rsi_14":73.64,"sma_20":11781.0,"sma_60":11669.0,"sma_120":11761.92},{"date":"2025-12-10","open":11835,"high":11835,"low":11678,"close":11678,"volume":7671,"rsi_14":56.36,"sma_20":11789.5,"sma_60":11669.5,"sma_120":11764.58},{"date":"2025-12-11","open":11776,"high":11934,"low":11599,"close":11816,"volume":23884,"rsi_14":63.33,"sma_20":11800.5,"sma_60":11674.17,"sma_120":11768.92},{"date":"2025-12-12","open":11304,"high":11354,"low":11186,"close":11275,"volume":53124,"rsi_14":42.44,"sma_20":11784.5,"sma_60":11669.17,"sma_120":11768.67},{"date":"2025-12-15","open":11285,"high":11285,"low":11167,"close":11236,"volume":9605,"rsi_14":45.06,"sma_20":11763.5,"sma_60":11664.67,"sma_120":11767.67},{"date":"2025-12-16","open":11295,"high":11295,"low":11059,"close":11127,"volume":20096,"rsi_14":39.76,"sma_20":11751.5,"sma_60":11659.67,"sma_120":11765.58},{"date":"2025-12-17","open":11127,"high":11206,"low":11010,"close":11186,"volume":12892,"rsi_14":39.76,"sma_20":11743.0,"sma_60":11656.83,"sma_120":11761.75},{"date":"2025-12-18","open":11186,"high":11186,"low":11010,"close":11078,"volume":14889,"rsi_14":30.19,"sma_20":11719.5,"sma_60":11650.5,"sma_120":11758.0},{"date":"2025-12-19","open":11010,"high":11206,"low":11010,"close":11157,"volume":13404,"rsi_14":34.57,"sma_20":11702.0,"sma_60":11645.17,"sma_120":11755.08},{"date":"2025-12-22","open":11078,"high":11904,"low":11078,"close":11344,"volume":49574,"rsi_14":41.67,"sma_20":11692.5,"sma_60":11641.5,"sma_120":11755.25},{"date":"2025-12-23","open":11521,"high":11521,"low":11196,"close":11295,"volume":15013,"rsi_14":40.98,"sma_20":11687.5,"sma_60":11638.17,"sma_120":11754.08},{"date":"2025-12-24","open":11295,"high":11295,"low":11147,"close":11206,"volume":6734,"rsi_14":36.76,"sma_20":11674.5,"sma_60":11633.33,"sma_120":11751.83},{"date":"2025-12-26","open":11206,"high":11236,"low":11088,"close":11108,"volume":8829,"rsi_14":35.42,"sma_20":11653.5,"sma_60":11628.33,"sma_120":11748.5},{"date":"2025-12-29","open":11019,"high":11236,"low":10567,"close":11010,"volume":6712,"rsi_14":29.1,"sma_20":11618.5,"sma_60":11617.83,"sma_120":11743.33},{"date":"2025-12-30","open":11029,"high":11098,"low":10911,"close":11010,"volume":4337,"rsi_14":25.97,"sma_20":11586.0,"sma_60":11607.33,"sma_120":11738.75},{"date":"2026-01-02","open":10921,"high":11137,"low":10921,"close":11059,"volume":7614,"rsi_14":31.14,"sma_20":11556.5,"sma_60":11599.33,"sma_120":11735.0},{"date":"2026-01-05","open":11019,"high":11039,"low":10892,"close":11010,"volume":15314,"rsi_14":24.05,"sma_20":11525.5,"sma_60":11589.83,"sma_120":11731.17},{"date":"2026-01-06","open":11049,"high":11049,"low":10813,"close":10872,"volume":25788,"rsi_14":32.48,"sma_20":11484.0,"sma_60":11576.67,"sma_120":11725.42},{"date":"2026-01-07","open":10872,"high":11098,"low":10764,"close":11078,"volume":42420,"rsi_14":44.03,"sma_20":11454.5,"sma_60":11566.67,"sma_120":11720.67},{"date":"2026-01-08","open":11078,"high":11078,"low":10862,"close":10901,"volume":12237,"rsi_14":41.84,"sma_20":11409.5,"sma_60":11555.67,"sma_120":11714.83},{"date":"2026-01-09","open":10901,"high":10960,"low":10842,"close":10931,"volume":7966,"rsi_14":40.58,"sma_20":11362.0,"sma_60":11546.83,"sma_120":11708.25},{"date":"2026-01-12","open":10931,"high":10931,"low":10823,"close":10921,"volume":13139,"rsi_14":43.75,"sma_20":11323.5,"sma_60":11536.0,"sma_120":11701.67},{"date":"2026-01-13","open":10951,"high":10951,"low":10793,"close":10823,"volume":26717,"rsi_14":36.92,"sma_20":11273.0,"sma_60":11523.83,"sma_120":11694.25},{"date":"2026-01-14","open":10911,"high":10911,"low":10715,"close":10813,"volume":26833,"rsi_14":25.89,"sma_20":11249.5,"sma_60":11513.5,"sma_120":11682.83},{"date":"2026-01-15","open":10813,"high":10813,"low":10538,"close":10646,"volume":47647,"rsi_14":23.39,"sma_20":11219.5,"sma_60":11500.67,"sma_120":11671.42},{"date":"2026-01-16","open":10606,"high":10675,"low":10518,"close":10626,"volume":26889,"rsi_14":33.33,"sma_20":11503.0,"sma_60":11450.17,"sma_120":11693.83},{"date":"2026-01-19","open":10626,"high":10724,"low":10469,"close":10548,"volume":14524,"rsi_14":25.22,"sma_20":11161.5,"sma_60":11472.0,"sma_120":11650.17},{"date":"2026-01-20","open":10626,"high":10636,"low":10449,"close":10597,"volume":15666,"rsi_14":30.91,"sma_20":11137.0,"sma_60":11458.33,"sma_120":11638.33},{"date":"2026-01-21","open":10449,"high":10606,"low":10449,"close":10567,"volume":19883,"rsi_14":30.09,"sma_20":11107.0,"sma_60":11445.0,"sma_120":11626.75},{"date":"2026-01-22","open":10567,"high":10626,"low":10439,"close":10528,"volume":20077,"rsi_14":25.89,"sma_20":11065.5,"sma_60":11430.33,"sma_120":11615.58},{"date":"2026-01-23","open":10518,"high":10754,"low":10518,"close":10734,"volume":29382,"rsi_14":39.06,"sma_20":11037.0,"sma_60":11419.5,"sma_120":11608.5},{"date":"2026-01-26","open":10744,"high":11098,"low":10734,"close":11000,"volume":25169,"rsi_14":54.61,"sma_20":11026.5,"sma_60":11413.5,"sma_120":11603.67},{"date":"2026-01-27","open":10980,"high":11108,"low":10960,"close":11108,"volume":20125,"rsi_14":51.15,"sma_20":11026.5,"sma_60":11412.33,"sma_120":11598.92},{"date":"2026-01-28","open":11118,"high":11196,"low":11000,"close":11196,"volume":22825,"rsi_14":62.3,"sma_20":11036.0,"sma_60":11412.17,"sma_120":11595.08},{"date":"2026-01-29","open":11186,"high":11354,"low":11010,"close":11314,"volume":44229,"rsi_14":64.89,"sma_20":11051.5,"sma_60":11416.5,"sma_120":11594.33},{"date":"2026-01-30","open":11314,"high":11314,"low":11078,"close":11147,"volume":16772,"rsi_14":57.82,"sma_20":11056.0,"sma_60":11418.0,"sma_120":11592.17},{"date":"2026-02-02","open":11108,"high":11127,"low":10823,"close":10941,"volume":32199,"rsi_14":53.8,"sma_20":11052.5,"sma_60":11418.0,"sma_120":11587.0},{"date":"2026-02-03","open":10941,"high":10970,"low":10901,"close":10951,"volume":26196,"rsi_14":54.43,"sma_20":11056.5,"sma_60":11413.33,"sma_120":11581.5},{"date":"2026-02-04","open":10872,"high":11108,"low":10872,"close":11098,"volume":26139,"rsi_14":45.28,"sma_20":11485.5,"sma_60":11451.33,"sma_120":11694.33},{"date":"2026-02-05","open":11108,"high":11196,"low":10921,"close":11059,"volume":21834,"rsi_14":43.93,"sma_20":11463.0,"sma_60":11448.33,"sma_120":11688.92},{"date":"2026-02-06","open":11049,"high":11049,"low":10744,"close":10862,"volume":12482,"rsi_14":40.69,"sma_20":11436.0,"sma_60":11443.33,"sma_120":11679.58},{"date":"2026-02-09","open":10823,"high":10941,"low":10813,"close":10941,"volume":11349,"rsi_14":3.86,"sma_20":10921.17,"sma_60":11263.22,"sma_120":11671.58},{"date":"2026-02-10","open":10931,"high":11059,"low":10911,"close":11019,"volume":11443,"rsi_14":44.4,"sma_20":11421.0,"sma_60":11439.33,"sma_120":11662.08},{"date":"2026-02-11","open":11196,"high":11226,"low":10921,"close":11196,"volume":33690,"rsi_14":48.4,"sma_20":11421.0,"sma_60":11441.67,"sma_120":11654.17},{"date":"2026-02-12","open":11245,"high":11245,"low":11088,"close":11186,"volume":22400,"rsi_14":47.37,"sma_20":11415.5,"sma_60":11443.17,"sma_120":11644.83},{"date":"2026-02-13","open":11137,"high":11186,"low":11010,"close":11010,"volume":28024,"rsi_14":43.3,"sma_20":11400.0,"sma_60":11439.5,"sma_120":11633.25},{"date":"2026-02-19","open":11010,"high":11147,"low":10990,"close":11098,"volume":47169,"rsi_14":44.57,"sma_20":11390.5,"sma_60":11437.0,"sma_120":11625.25},{"date":"2026-02-20","open":11039,"high":11422,"low":11039,"close":11403,"volume":56170,"rsi_14":49.66,"sma_20":11400.5,"sma_60":11440.67,"sma_120":11621.17},{"date":"2026-02-23","open":11403,"high":11550,"low":11245,"close":11531,"volume":54984,"rsi_14":52.3,"sma_20":11413.5,"sma_60":11448.17,"sma_120":11617.33},{"date":"2026-02-24","open":11560,"high":11580,"low":11255,"close":11550,"volume":31342,"rsi_14":49.3,"sma_20":11427.5,"sma_60":11457.33,"sma_120":11613.75},{"date":"2026-02-25","open":11609,"high":11619,"low":11501,"close":11560,"volume":19301,"rsi_14":71.14,"sma_20":11351.5,"sma_60":11358.67,"sma_120":11507.83},{"date":"2026-02-26","open":11710,"high":11710,"low":11320,"close":11470,"volume":53278,"rsi_14":65.71,"sma_20":11436.0,"sma_60":11468.83,"sma_120":11609.83},{"date":"2026-02-27","open":11320,"high":11320,"low":11100,"close":11150,"volume":37720,"rsi_14":46.39,"sma_20":11358.0,"sma_60":11346.0,"sma_120":11498.0},{"date":"2026-03-03","open":11060,"high":11120,"low":10830,"close":10950,"volume":49397,"rsi_14":42.86,"sma_20":11336.0,"sma_60":11330.17,"sma_120":11491.25},{"date":"2026-03-04","open":10850,"high":10850,"low":9990,"close":10020,"volume":93081,"rsi_14":31.8,"sma_20":11261.5,"sma_60":11299.67,"sma_120":11477.5},{"date":"2026-03-05","open":10150,"high":10680,"low":10150,"close":10340,"volume":17726,"rsi_14":37.13,"sma_20":11211.5,"sma_60":11274.67,"sma_120":11466.33},{"date":"2026-03-06","open":10610,"high":10610,"low":10300,"close":10580,"volume":12496,"rsi_14":40.25,"sma_20":11184.0,"sma_60":11254.0,"sma_120":11456.42},{"date":"2026-03-09","open":10380,"high":10470,"low":10000,"close":10150,"volume":26515,"rsi_14":32.18,"sma_20":11134.5,"sma_60":11225.0,"sma_120":11442.42},{"date":"2026-03-10","open":10500,"high":10500,"low":10000,"close":10380,"volume":14756,"rsi_14":36.49,"sma_20":11089.0,"sma_60":11200.33,"sma_120":11430.67},{"date":"2026-03-11","open":10560,"high":10730,"low":10390,"close":10650,"volume":13154,"rsi_14":42.74,"sma_20":11059.0,"sma_60":11178.0,"sma_120":11421.08},{"date":"2026-03-12","open":10700,"high":10700,"low":10530,"close":10690,"volume":7106,"rsi_14":41.98,"sma_20":11041.0,"sma_60":11155.0,"sma_120":11412.0},{"date":"2026-03-13","open":10600,"high":10690,"low":10500,"close":10640,"volume":7020,"rsi_14":36.21,"sma_20":11016.5,"sma_60":11134.33,"sma_120":11401.92},{"date":"2026-03-16","open":10680,"high":10710,"low":10520,"close":10700,"volume":13865,"rsi_14":34.9,"sma_20":10991.0,"sma_60":11365.5,"sma_120":11438.67},{"date":"2026-03-17","open":10700,"high":10880,"low":10680,"close":10820,"volume":8105,"rsi_14":36.75,"sma_20":10962.5,"sma_60":11356.33,"sma_120":11426.42},{"date":"2026-03-18","open":10820,"high":11020,"low":10790,"close":10890,"volume":10013,"rsi_14":37.82,"sma_20":10938.0,"sma_60":11346.5,"sma_120":11415.67},{"date":"2026-03-19","open":10800,"high":10890,"low":10630,"close":10700,"volume":6921,"rsi_14":38.9,"sma_20":10913.0,"sma_60":11333.5,"sma_120":11403.42},{"date":"2026-03-20","open":10700,"high":10820,"low":10630,"close":10790,"volume":8220,"rsi_14":44.44,"sma_20":10888.0,"sma_60":11322.17,"sma_120":11392.0},{"date":"2026-03-23","open":10790,"high":10790,"low":10300,"close":10300,"volume":15931,"rsi_14":40.79,"sma_20":10823.0,"sma_60":11301.67,"sma_120":11376.58},{"date":"2026-03-24","open":10370,"high":10540,"low":10340,"close":10540,"volume":6110,"rsi_14":59.15,"sma_20":10763.5,"sma_60":11278.0,"sma_120":11365.08},{"date":"2026-03-25","open":10500,"high":10650,"low":10500,"close":10650,"volume":9877,"rsi_14":55.89,"sma_20":10708.5,"sma_60":11256.5,"sma_120":11354.58},{"date":"2026-03-26","open":10650,"high":10850,"low":10610,"close":10780,"volume":28732,"rsi_14":53.97,"sma_20":10659.5,"sma_60":11238.67,"sma_120":11346.17},{"date":"2026-03-27","open":10810,"high":10900,"low":10650,"close":10750,"volume":19805,"rsi_14":64.15,"sma_20":10623.5,"sma_60":11221.5,"sma_120":11339.42},{"date":"2026-03-30","open":10740,"high":10740,"low":10410,"close":10530,"volume":8654,"rsi_14":53.55,"sma_20":10592.5,"sma_60":11202.0,"sma_120":11329.17},{"date":"2026-03-31","open":10600,"high":10600,"low":10350,"close":10350,"volume":20854,"rsi_14":42.57,"sma_20":10562.5,"sma_60":11181.0,"sma_120":11317.33},{"date":"2026-04-01","open":10690,"high":10800,"low":10490,"close":10790,"volume":19181,"rsi_14":52.07,"sma_20":10601.0,"sma_60":11154.17,"sma_120":11305.5},{"date":"2026-04-02","open":10850,"high":10860,"low":10410,"close":10490,"volume":13839,"rsi_14":47.19,"sma_20":10608.5,"sma_60":11128.17,"sma_120":11295.08},{"date":"2026-04-03","open":10500,"high":10680,"low":10470,"close":10550,"volume":6380,"rsi_14":47.19,"sma_20":10607.0,"sma_60":11107.67,"sma_120":11285.33},{"date":"2026-04-06","open":10470,"high":10520,"low":10350,"close":10450,"volume":6941,"rsi_14":43.02,"sma_20":10622.0,"sma_60":11086.5,"sma_120":11276.08},{"date":"2026-04-07","open":10360,"high":10520,"low":10310,"close":10320,"volume":7308,"rsi_14":39.48,"sma_20":10619.0,"sma_60":11064.5,"sma_120":11265.92},{"date":"2026-04-08","open":10370,"high":10560,"low":10360,"close":10370,"volume":7572,"rsi_14":43.58,"sma_20":10605.0,"sma_60":11042.33,"sma_120":11257.92},{"date":"2026-04-09","open":10460,"high":10460,"low":10290,"close":10370,"volume":10048,"rsi_14":41.53,"sma_20":10589.0,"sma_60":11022.0,"sma_120":11248.83},{"date":"2026-04-10","open":10490,"high":10490,"low":10330,"close":10410,"volume":9863,"rsi_14":52.71,"sma_20":10577.5,"sma_60":11006.0,"sma_120":11239.67},{"date":"2026-04-13","open":10410,"high":10410,"low":10200,"close":10240,"volume":48860,"rsi_14":42.35,"sma_20":10554.5,"sma_60":10988.83,"sma_120":11228.0},{"date":"2026-04-14","open":10240,"high":10320,"low":10100,"close":10170,"volume":48437,"rsi_14":37.5,"sma_20":10522.0,"sma_60":10968.5,"sma_120":11214.83},{"date":"2026-04-15","open":10280,"high":10570,"low":10150,"close":10560,"volume":64159,"rsi_14":44.95,"sma_20":10505.5,"sma_60":10953.0,"sma_120":11204.5},{"date":"2026-04-16","open":10720,"high":10720,"low":10430,"close":10570,"volume":32439,"rsi_14":45.83,"sma_20":10499.0,"sma_60":10937.33,"sma_120":11194.5},{"date":"2026-04-17","open":10640,"high":10730,"low":10400,"close":10710,"volume":29630,"rsi_14":54.33,"sma_20":10495.0,"sma_60":10924.5,"sma_120":11185.17},{"date":"2026-04-20","open":10710,"high":10710,"low":10500,"close":10570,"volume":42270,"rsi_14":55.39,"sma_20":10508.5,"sma_60":10910.67,"sma_120":11174.17},{"date":"2026-04-21","open":10650,"high":10650,"low":10400,"close":10440,"volume":19540,"rsi_14":39.88,"sma_20":10503.5,"sma_60":10893.5,"sma_120":11161.58},{"date":"2026-04-22","open":10440,"high":10470,"low":10280,"close":10340,"volume":26745,"rsi_14":45.1,"sma_20":10488.0,"sma_60":10874.67,"sma_120":11150.25},{"date":"2026-04-23","open":10340,"high":10390,"low":10280,"close":10320,"volume":23787,"rsi_14":42.28,"sma_20":10465.0,"sma_60":10854.83,"sma_120":11140.83},{"date":"2026-04-24","open":10330,"high":10440,"low":10330,"close":10440,"volume":14656,"rsi_14":49.67,"sma_20":10449.5,"sma_60":10836.33,"sma_120":11132.58},{"date":"2026-04-27","open":10420,"high":10720,"low":10420,"close":10560,"volume":15108,"rsi_14":58.0,"sma_20":10451.0,"sma_60":10819.33,"sma_120":11125.0},{"date":"2026-04-28","open":10450,"high":10630,"low":10430,"close":10450,"volume":26918,"rsi_14":52.56,"sma_20":10456.0,"sma_60":10784.83,"sma_120":11098.5},{"date":"2026-04-29","open":10460,"high":10770,"low":10400,"close":10500,"volume":32757,"rsi_14":54.04,"sma_20":10441.5,"sma_60":10778.5,"sma_120":11095.42},{"date":"2026-04-30","open":10680,"high":10680,"low":10270,"close":10310,"volume":49620,"rsi_14":38.94,"sma_20":10442.0,"sma_60":10536.17,"sma_120":10800.5},{"date":"2026-05-04","open":10330,"high":10480,"low":10140,"close":10160,"volume":62625,"rsi_14":47.7,"sma_20":10413.0,"sma_60":10734.67,"sma_120":11076.33},{"date":"2026-05-06","open":10160,"high":10300,"low":10000,"close":10080,"volume":54695,"rsi_14":47.43,"sma_20":10394.5,"sma_60":10717.0,"sma_120":11065.17},{"date":"2026-05-07","open":10100,"high":10180,"low":9900,"close":9930,"volume":44828,"rsi_14":29.14,"sma_20":10375.0,"sma_60":10694.33,"sma_120":11052.75},{"date":"2026-05-08","open":9930,"high":10030,"low":9900,"close":9950,"volume":14814,"rsi_14":29.61,"sma_20":10354.0,"sma_60":10672.67,"sma_120":11040.0},{"date":"2026-05-11","open":9950,"high":10150,"low":9710,"close":9710,"volume":45335,"rsi_14":19.14,"sma_20":10321.0,"sma_60":10650.33,"sma_120":11026.0},{"date":"2026-05-12","open":9700,"high":9700,"low":9400,"close":9570,"volume":61133,"rsi_14":19.14,"sma_20":10279.0,"sma_60":10624.33,"sma_120":11008.17},{"date":"2026-05-13","open":9600,"high":9670,"low":9380,"close":9510,"volume":25678,"rsi_14":20.0,"sma_20":10242.5,"sma_60":10596.0,"sma_120":10989.08},{"date":"2026-05-14","open":9510,"high":9630,"low":9380,"close":9630,"volume":24332,"rsi_14":27.39,"sma_20":10215.5,"sma_60":10566.67,"sma_120":10971.08},{"date":"2026-05-15","open":9630,"high":9680,"low":9350,"close":9670,"volume":24265,"rsi_14":29.56,"sma_20":10171.0,"sma_60":10538.17,"sma_120":10952.92},{"date":"2026-05-18","open":9660,"high":9660,"low":9200,"close":9240,"volume":41638,"rsi_14":18.42,"sma_20":10104.5,"sma_60":10505.5,"sma_120":10933.58},{"date":"2026-05-19","open":9190,"high":9300,"low":9090,"close":9140,"volume":18589,"rsi_14":12.23,"sma_20":10026.0,"sma_60":10469.67,"sma_120":10913.5},{"date":"2026-05-20","open":9140,"high":9220,"low":8940,"close":9000,"volume":24900,"rsi_14":12.04,"sma_20":9947.5,"sma_60":10426.33,"sma_120":10890.67},{"date":"2026-05-21","open":9010,"high":9250,"low":8960,"close":8970,"volume":16897,"rsi_14":9.52,"sma_20":9874.0,"sma_60":10380.33,"sma_120":10867.92},{"date":"2026-05-22","open":8970,"high":9250,"low":8970,"close":9210,"volume":21999,"rsi_14":21.65,"sma_20":9817.5,"sma_60":10338.0,"sma_120":10846.92},{"date":"2026-05-26","open":9210,"high":9260,"low":8400,"close":8760,"volume":37098,"rsi_14":18.75,"sma_20":9739.5,"sma_60":10288.0,"sma_120":10823.33},{"date":"2026-05-27","open":8900,"high":8900,"low":8550,"close":8660,"volume":24777,"rsi_14":18.58,"sma_20":9650.5,"sma_60":10241.17,"sma_120":10798.33},{"date":"2026-05-28","open":8660,"high":8660,"low":8340,"close":8470,"volume":141586,"rsi_14":18.26,"sma_20":9546.0,"sma_60":10196.5,"sma_120":10771.25},{"date":"2026-05-29","open":8470,"high":8520,"low":8100,"close":8410,"volume":129453,"rsi_14":17.09,"sma_20":9444.0,"sma_60":10154.17,"sma_120":10742.17},{"date":"2026-06-01","open":8440,"high":8500,"low":8000,"close":8090,"volume":33116,"rsi_14":16.53,"sma_20":9323.5,"sma_60":10122.0,"sma_120":10710.83},{"date":"2026-06-02","open":8030,"high":8270,"low":7830,"close":8270,"volume":19383,"rsi_14":23.58,"sma_20":9221.5,"sma_60":10087.5,"sma_120":10681.08},{"date":"2026-06-04","open":8270,"high":8720,"low":8060,"close":8110,"volume":14175,"rsi_14":22.66,"sma_20":9119.0,"sma_60":10046.33,"sma_120":10650.17},{"date":"2026-06-05","open":8070,"high":8230,"low":7830,"close":8130,"volume":21113,"rsi_14":19.51,"sma_20":9021.5,"sma_60":10012.67,"sma_120":10618.83},{"date":"2026-06-08","open":7780,"high":8100,"low":7600,"close":7600,"volume":41910,"rsi_14":14.92,"sma_20":8905.0,"sma_60":9966.33,"sma_120":10583.33},{"date":"2026-06-09","open":7660,"high":8070,"low":7660,"close":7700,"volume":10302,"rsi_14":20.61,"sma_20":8792.5,"sma_60":9917.17,"sma_120":10547.58},{"date":"2026-06-10","open":7910,"high":7910,"low":7740,"close":7830,"volume":11440,"rsi_14":25.28,"sma_20":8698.5,"sma_60":9869.5,"sma_120":10512.25},{"date":"2026-06-11","open":7760,"high":7900,"low":7650,"close":7800,"volume":11864,"rsi_14":26.38,"sma_20":8610.0,"sma_60":9822.17,"sma_120":10478.25},{"date":"2026-06-12","open":7750,"high":8120,"low":7750,"close":7880,"volume":11059,"rsi_14":28.96,"sma_20":8528.5,"sma_60":9775.17,"sma_120":10443.75},{"date":"2026-06-15","open":7890,"high":8150,"low":7890,"close":8100,"volume":11448,"rsi_14":28.4,"sma_20":8452.0,"sma_60":9729.83,"sma_120":10415.67},{"date":"2026-06-16","open":8130,"high":8150,"low":7980,"close":8080,"volume":2926,"rsi_14":34.11,"sma_20":8372.5,"sma_60":9683.0,"sma_120":10387.75},{"date":"2026-06-17","open":8020,"high":8150,"low":7950,"close":8050,"volume":12663,"rsi_14":46.49,"sma_20":8050.0,"sma_60":9383.33,"sma_120":10194.25},{"date":"2026-06-18","open":8050,"high":8060,"low":7710,"close":7800,"volume":26272,"rsi_14":34.27,"sma_20":8246.0,"sma_60":9589.0,"sma_120":10330.67},{"date":"2026-06-19","open":7800,"high":7890,"low":7520,"close":7670,"volume":20236,"rsi_14":33.18,"sma_20":8179.5,"sma_60":9545.17,"sma_120":10300.67},{"date":"2026-06-22","open":7610,"high":7700,"low":7320,"close":7430,"volume":23642,"rsi_14":34.43,"sma_20":8102.5,"sma_60":9493.33,"sma_120":10268.0},{"date":"2026-06-23","open":7310,"high":7440,"low":6900,"close":6920,"volume":36756,"rsi_14":22.45,"sma_20":7988.0,"sma_60":9431.17,"sma_120":10229.5},{"date":"2026-06-24","open":6800,"high":7060,"low":6800,"close":7060,"volume":23335,"rsi_14":28.4,"sma_20":7903.0,"sma_60":9369.17,"sma_120":10192.58},{"date":"2026-06-25","open":6990,"high":7170,"low":6760,"close":6850,"volume":14478,"rsi_14":25.57,"sma_20":7812.5,"sma_60":9304.17,"sma_120":10154.67},{"date":"2026-06-26","open":6850,"high":6880,"low":6470,"close":6700,"volume":30640,"rsi_14":29.91,"sma_20":7724.0,"sma_60":9240.33,"sma_120":10116.33},{"date":"2026-06-29","open":6460,"high":7160,"low":6460,"close":7130,"volume":18959,"rsi_14":38.91,"sma_20":7660.0,"sma_60":9186.67,"sma_120":10082.42},{"date":"2026-06-30","open":7130,"high":7200,"low":6930,"close":7070,"volume":17514,"rsi_14":34.8,"sma_20":7609.0,"sma_60":9124.67,"sma_120":10048.0},{"date":"2026-07-01","open":7060,"high":7340,"low":7060,"close":7330,"volume":6392,"rsi_14":41.39,"sma_20":7562.0,"sma_60":9072.0,"sma_120":10015.33},{"date":"2026-07-02","open":7300,"high":7340,"low":7060,"close":7320,"volume":8938,"rsi_14":39.47,"sma_20":7522.5,"sma_60":9018.17,"sma_120":9983.0},{"date":"2026-07-03","open":7390,"high":7530,"low":6860,"close":7410,"volume":31218,"rsi_14":36.36,"sma_20":7486.5,"sma_60":8967.5,"sma_120":9952.58},{"date":"2026-07-06","open":7410,"high":7810,"low":7410,"close":7740,"volume":9711,"rsi_14":44.01,"sma_20":7493.5,"sma_60":8924.5,"sma_120":9923.17},{"date":"2026-07-07","open":7730,"high":7970,"low":7620,"close":7800,"volume":12981,"rsi_14":45.64,"sma_20":7498.5,"sma_60":8881.67,"sma_120":9895.75},{"date":"2026-07-08","open":7780,"high":7940,"low":7640,"close":7880,"volume":17345,"rsi_14":51.48,"sma_20":7501.0,"sma_60":8840.17,"sma_120":9868.75},{"date":"2026-07-09","open":7500,"high":8070,"low":7500,"close":7940,"volume":22043,"rsi_14":55.13,"sma_20":7508.0,"sma_60":8799.0,"sma_120":9842.33},{"date":"2026-07-10","open":7900,"high":8080,"low":7880,"close":7890,"volume":5394,"rsi_14":59.43,"sma_20":7508.5,"sma_60":8759.83,"sma_120":9816.33},{"date":"2026-07-13","open":7970,"high":8000,"low":7650,"close":7800,"volume":12550,"rsi_14":71.78,"sma_20":7493.5,"sma_60":8720.33,"sma_120":9789.67},{"date":"2026-07-14","open":7800,"high":7950,"low":7740,"close":7900,"volume":26172,"rsi_14":71.21,"sma_20":7484.5,"sma_60":8676.0,"sma_120":9765.25},{"date":"2026-07-15","open":7880,"high":8250,"low":7880,"close":8120,"volume":193941,"rsi_14":81.91,"sma_20":7488.0,"sma_60":8635.17,"sma_120":9742.83},{"date":"2026-07-16","open":8140,"high":8530,"low":8100,"close":8400,"volume":26418,"rsi_14":90.09,"sma_20":7518.0,"sma_60":8596.67,"sma_120":9723.42},{"date":"2026-07-20","open":8620,"high":8620,"low":8140,"close":8310,"volume":20461,"rsi_14":83.15,"sma_20":7550.0,"sma_60":8559.0,"sma_120":9702.83},{"date":"2026-07-21","open":8160,"high":8420,"low":7920,"close":8230,"volume":32202,"rsi_14":82.22,"sma_20":7590.0,"sma_60":8522.17,"sma_120":9681.83},{"date":"2026-07-22","open":8220,"high":8650,"low":8210,"close":8370,"volume":9917,"rsi_14":80.95,"sma_20":7662.5,"sma_60":8489.33,"sma_120":9662.33},{"date":"2026-07-23","open":8370,"high":8610,"low":8260,"close":8580,"volume":9414,"rsi_14":83.51,"sma_20":7738.5,"sma_60":8460.33,"sma_120":9642.83},{"date":"2026-07-24","open":8520,"high":8740,"low":8520,"close":8690,"volume":9490,"rsi_14":83.68,"sma_20":7830.5,"sma_60":8431.17,"sma_120":9622.0},{"date":"2026-07-27","open":8700,"high":9000,"low":8700,"close":9000,"volume":11904,"rsi_14":83.51,"sma_20":7945.5,"sma_60":8405.17,"sma_120":9602.83},{"date":"2026-07-28","open":8930,"high":9030,"low":8500,"close":8750,"volume":25488,"rsi_14":72.95,"sma_20":8026.5,"sma_60":8376.83,"sma_120":9580.83},{"date":"2026-07-29","open":8680,"high":8900,"low":8290,"close":8680,"volume":18741,"rsi_14":69.42,"sma_20":8107.0,"sma_60":8346.5,"sma_120":9557.25},{"date":"2026-07-30","open":8120,"high":9090,"low":8120,"close":8860,"volume":20086,"rsi_14":71.1,"sma_20":8183.5,"sma_60":8322.33,"sma_120":9536.58},{"date":"2026-07-31","open":8860,"high":9070,"low":8820,"close":8960,"volume":19434,"rsi_14":73.99,"sma_20":8265.5,"sma_60":8302.33,"sma_120":9518.5},{"date":"2026-08-03","open":8960,"high":9110,"low":8850,"close":9050,"volume":9514,"rsi_14":78.03,"sma_20":8347.5,"sma_60":8285.17,"sma_120":9501.08},{"date":"2026-08-04","open":9090,"high":9290,"low":8990,"close":9290,"volume":12471,"rsi_14":79.32,"sma_20":8425.0,"sma_60":8274.5,"sma_120":9484.42},{"date":"2026-08-05","open":9290,"high":9300,"low":9090,"close":9300,"volume":13565,"rsi_14":77.31,"sma_20":8500.0,"sma_60":8263.67,"sma_120":9468.17},{"date":"2026-08-06","open":9280,"high":9390,"low":9200,"close":9250,"volume":7125,"rsi_14":72.02,"sma_20":8568.5,"sma_60":8256.0,"sma_120":9453.17},{"date":"2026-08-07","open":9240,"high":9570,"low":9180,"close":9500,"volume":12631,"rsi_14":78.47,"sma_20":8646.5,"sma_60":8254.83,"sma_120":9439.58},{"date":"2026-08-10","open":9490,"high":9630,"low":9300,"close":9530,"volume":11080,"rsi_14":81.86,"sma_20":8728.5,"sma_60":8255.17,"sma_120":9425.58},{"date":"2026-08-11","open":9530,"high":9830,"low":9520,"close":9690,"volume":21913,"rsi_14":82.04,"sma_20":8823.0,"sma_60":8256.17,"sma_120":9411.42},{"date":"2026-08-12","open":9690,"high":9740,"low":9410,"close":9690,"volume":16715,"rsi_14":80.0,"sma_20":8912.5,"sma_60":8256.5,"sma_120":9397.33},{"date":"2026-08-13","open":9690,"high":9700,"low":9350,"close":9580,"volume":25428,"rsi_14":74.05,"sma_20":8985.5,"sma_60":8262.17,"sma_120":9383.83},{"date":"2026-08-14","open":9580,"high":9600,"low":9290,"close":9600,"volume":14540,"rsi_14":69.23,"sma_20":9045.5,"sma_60":8269.83,"sma_120":9369.75},{"date":"2026-08-18","open":9600,"high":9600,"low":9120,"close":9340,"volume":38307,"rsi_14":68.79,"sma_20":9097.0,"sma_60":8275.5,"sma_120":9350.92},{"date":"2026-08-19","open":9000,"high":9390,"low":9000,"close":9290,"volume":23167,"rsi_14":69.68,"sma_20":9150.0,"sma_60":8280.83,"sma_120":9330.58},{"date":"2026-08-20","open":9300,"high":9410,"low":9200,"close":9330,"volume":8367,"rsi_14":66.67,"sma_20":9198.0,"sma_60":8282.83,"sma_120":9310.42},{"date":"2026-08-21","open":9260,"high":9400,"low":9030,"close":9370,"volume":10871,"rsi_14":65.19,"sma_20":9237.5,"sma_60":8293.0,"sma_120":9290.5},{"date":"2026-08-24","open":9300,"high":9380,"low":9100,"close":9360,"volume":5070,"rsi_14":62.2,"sma_20":9271.0,"sma_60":8304.67,"sma_120":9272.92},{"date":"2026-08-25","open":9280,"high":9380,"low":9220,"close":9380,"volume":3967,"rsi_14":54.29,"sma_20":9290.0,"sma_60":8319.83,"sma_120":9258.17},{"date":"2026-08-26","open":9310,"high":9470,"low":9300,"close":9450,"volume":5351,"rsi_14":56.76,"sma_20":9325.0,"sma_60":8337.17,"sma_120":9245.67},{"date":"2026-08-27","open":9440,"high":9480,"low":9370,"close":9480,"volume":2683,"rsi_14":60.55,"sma_20":9365.0,"sma_60":8360.33,"sma_120":9241.17},{"date":"2026-08-28","open":9320,"high":9530,"low":9320,"close":9470,"volume":4539,"rsi_14":48.24,"sma_20":9395.5,"sma_60":8380.33,"sma_120":9233.92},{"date":"2026-08-31","open":9250,"high":9510,"low":9190,"close":9510,"volume":5027,"rsi_14":48.84,"sma_20":9423.0,"sma_60":8403.67,"sma_120":9225.0},{"date":"2026-09-01","open":9420,"high":9600,"low":9420,"close":9600,"volume":3793,"rsi_14":44.3,"sma_20":9450.5,"sma_60":8428.17,"sma_120":9220.42},{"date":"2026-09-02","open":9600,"high":9640,"low":9450,"close":9630,"volume":10195,"rsi_14":46.34,"sma_20":9467.5,"sma_60":8462.0,"sma_120":9214.17},{"date":"2026-09-03","open":9650,"high":9900,"low":9480,"close":9520,"volume":26842,"rsi_14":46.34,"sma_20":9478.5,"sma_60":8492.33,"sma_120":9204.75},{"date":"2026-09-04","open":9520,"high":9620,"low":9320,"close":9530,"volume":3972,"rsi_14":45.68,"sma_20":9492.5,"sma_60":8520.67,"sma_120":9195.08},{"date":"2026-09-07","open":9520,"high":9600,"low":9160,"close":9530,"volume":7174,"rsi_14":67.27,"sma_20":9494.0,"sma_60":8549.5,"sma_120":9185.83},{"date":"2026-09-08","open":9530,"high":9610,"low":9420,"close":9420,"volume":17722,"rsi_14":60.66,"sma_20":9488.5,"sma_60":8575.17,"sma_120":9175.17},{"date":"2026-09-09","open":9410,"high":9570,"low":9410,"close":9450,"volume":2143,"rsi_14":60.0,"sma_20":9476.5,"sma_60":8597.67,"sma_120":9163.75},{"date":"2026-09-10","open":9440,"high":9540,"low":9270,"close":9460,"volume":6122,"rsi_14":57.89,"sma_20":9465.0,"sma_60":8620.67,"sma_120":9151.83},{"date":"2026-09-11","open":9390,"high":9520,"low":9320,"close":9460,"volume":6660,"rsi_14":58.93,"sma_20":9459.0,"sma_60":8644.17,"sma_120":9141.5},{"date":"2026-09-14","open":9440,"high":9440,"low":9200,"close":9430,"volume":7144,"rsi_14":54.39,"sma_20":9450.5,"sma_60":8671.33,"sma_120":9130.17},{"date":"2026-09-15","open":9360,"high":9440,"low":8880,"close":9140,"volume":14475,"rsi_14":30.38,"sma_20":9440.5,"sma_60":8695.83,"sma_120":9120.5},{"date":"2026-09-16","open":9150,"high":9150,"low":8670,"close":8930,"volume":11289,"rsi_14":21.65,"sma_20":9422.5,"sma_60":8720.83,"sma_120":9107.08},{"date":"2026-09-17","open":8890,"high":8890,"low":8440,"close":8510,"volume":20122,"rsi_14":15.22,"sma_20":9381.5,"sma_60":8747.33,"sma_120":9089.25},{"date":"2026-09-18","open":8390,"high":8600,"low":8380,"close":8570,"volume":7019,"rsi_14":16.43,"sma_20":9341.5,"sma_60":8772.5,"sma_120":9070.83},{"date":"2026-09-21","open":8540,"high":8600,"low":8250,"close":8540,"volume":13581,"rsi_14":10.45,"sma_20":9300.5,"sma_60":8800.67,"sma_120":9052.42},{"date":"2026-09-22","open":8330,"high":8500,"low":8300,"close":8350,"volume":2823,"rsi_14":7.59,"sma_20":9251.5,"sma_60":8829.0,"sma_120":9034.67},{"date":"2026-09-23","open":8370,"high":8480,"low":8300,"close":8370,"volume":6017,"rsi_14":8.03,"sma_20":9197.5,"sma_60":8849.67,"sma_120":9018.17},{"date":"2026-09-28","open":8380,"high":10880,"low":8380,"close":8700,"volume":4339,"rsi_14":25.44,"sma_20":9158.5,"sma_60":8876.83,"sma_120":9000.75},{"date":"2026-09-29","open":8800,"high":9490,"low":8210,"close":8500,"volume":7196,"rsi_14":22.75,"sma_20":9110.0,"sma_60":8896.33,"sma_120":8984.17},{"date":"2026-09-30","open":8500,"high":9090,"low":8410,"close":8810,"volume":3476,"rsi_14":35.41,"sma_20":9075.0,"sma_60":8921.17,"sma_120":8969.67},{"date":"2026-10-01","open":8430,"high":8630,"low":8000,"close":8560,"volume":5911,"rsi_14":30.74,"sma_20":9023.0,"sma_60":8940.33,"sma_120":8953.92},{"date":"2026-10-02","open":8540,"high":8950,"low":8520,"close":8740,"volume":1496,"rsi_14":35.48,"sma_20":8978.5,"sma_60":8957.0,"sma_120":8940.75},{"date":"2026-10-06","open":8700,"high":10760,"low":8530,"close":8770,"volume":14621,"rsi_14":36.47,"sma_20":8938.5,"sma_60":8972.33,"sma_120":8927.0},{"date":"2026-10-07","open":8840,"high":9360,"low":8600,"close":8780,"volume":11168,"rsi_14":37.15,"sma_20":8901.0,"sma_60":8987.33,"sma_120":8913.75},{"date":"2026-10-08","open":8750,"high":8750,"low":8520,"close":8600,"volume":2592,"rsi_14":38.84,"sma_20":8854.5,"sma_60":8998.33,"sma_120":8898.67},{"date":"2026-10-12","open":8600,"high":8600,"low":8200,"close":8290,"volume":2311,"rsi_14":37.3,"sma_20":8798.0,"sma_60":9005.0,"sma_120":8882.42},{"date":"2026-10-13","open":8090,"high":9200,"low":8000,"close":8420,"volume":3503,"rsi_14":47.98,"sma_20":8746.5,"sma_60":9015.33,"sma_120":8867.83},{"date":"2026-10-14","open":8160,"high":8440,"low":8150,"close":8310,"volume":4885,"rsi_14":44.3,"sma_20":8689.0,"sma_60":9022.17,"sma_120":8849.08},{"date":"2026-10-15","open":8000,"high":8520,"low":7970,"close":8200,"volume":7076,"rsi_14":42.8,"sma_20":8626.0,"sma_60":9023.5,"sma_120":8829.33},{"date":"2026-10-16","open":8110,"high":8380,"low":8010,"close":8330,"volume":1751,"rsi_14":49.57,"sma_20":8571.0,"sma_60":9022.33,"sma_120":8809.5},{"date":"2026-10-19","open":8230,"high":8490,"low":8110,"close":8490,"volume":1424,"rsi_14":52.46,"sma_20":8538.5,"sma_60":9025.33,"sma_120":8792.17},{"date":"2026-10-20","open":8470,"high":8750,"low":8460,"close":8510,"volume":10891,"rsi_14":45.54,"sma_20":8517.5,"sma_60":9030.0,"sma_120":8776.08},{"date":"2026-10-21","open":8510,"high":8790,"low":8510,"close":8650,"volume":2929,"rsi_14":53.62,"sma_20":8524.5,"sma_60":9034.67,"sma_120":8762.0},{"date":"2026-10-22","open":8540,"high":8800,"low":8200,"close":8600,"volume":4833,"rsi_14":44.2,"sma_20":8526.0,"sma_60":9035.0,"sma_120":8747.67},{"date":"2026-10-23","open":8220,"high":8569,"low":8151,"close":8340,"volume":3038,"rsi_14":43.96,"sma_20":8516.0,"sma_60":9029.17,"sma_120":8730.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":13792.5459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.7,"ttm_eps":null,"close":13289.9443},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.68,"ttm_eps":null,"close":11646.8242},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":10862.0742},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":11432.2109},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.72,"ttm_eps":null,"close":11530.5098},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.67,"ttm_eps":null,"close":11009.5234},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":10350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":7070.0}],"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":"한독","phase":"above-fold","symbol_resolved":true}