{"status":"ok","report":{"price_analysis":{"current":22850.0,"change_1d":-2.4,"change_7d":-2.6,"change_30d":-8.4,"high_30d":27500.0,"low_30d":21650.0,"position_in_range":21.0,"support":22235.0,"resistance":26915.0},"summary":"롯데지주우(00499K)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 184.34억. 현재가 22,850원, 전일 대비 -2.4%, 30일 -8.4%. ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 21.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.7%입니다. 시가총액 184.34억. 매출 15.63조, 영업이익 2543.40억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.23,"roe":0.65,"eps":-3540.903898131817,"revenue":15626411322658.0,"operating_income":254339977231.0,"net_income":-355764058236.0,"market_cap":18433620550,"profit_margin":-2.28,"roa":0.27,"operating_margin":1.63,"gross_margin":28.47,"debt_ratio":1.390491674376297,"total_assets":23652508149907.0,"total_equity":9894411431522.0,"total_debt":13758096718385.0,"dividend_yield":5.9497,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-360.24)가 시그널선(-268.24)을 하회합니다(데드크로스). SMA20 23935, SMA60 23781 — 혼조세입니다. 볼린저밴드 22255~25615 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.96296296296296,"macd":-360.23951233481057,"macd_signal":-268.241740029688,"sma_20":23935.0,"sma_60":23780.833333333332,"bb_upper":25614.910711912988,"bb_lower":22255.089288087012,"atr_14":775.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -21.00, 기관 순매수 0.00. 30일 누적: 외국인 -666.00, 기관 396.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-21.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-15","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":170.0,"institution_net":1.0,"retail_net":-171.0},{"date":"2026-10-12","foreign_net":70.0,"institution_net":0.0,"retail_net":-70.0},{"date":"2026-10-08","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":100.0,"retail_net":-101.0},{"date":"2026-10-02","foreign_net":-476.0,"institution_net":0.0,"retail_net":476.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-09-29","foreign_net":76.0,"institution_net":0.0,"retail_net":-76.0},{"date":"2026-09-28","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-09-23","foreign_net":-42.0,"institution_net":0.0,"retail_net":42.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":53.0,"institution_net":0.0,"retail_net":-53.0},{"date":"2026-09-18","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":-51.0,"institution_net":-5.0,"retail_net":56.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":-237.0,"institution_net":200.0,"retail_net":37.0},{"date":"2026-09-09","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":-115.0,"institution_net":100.0,"retail_net":15.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":0,"retail_net":5.0},"d3":{"foreign_net":-8.0,"institution_net":0,"retail_net":8.0},"d7":{"foreign_net":-6.0,"institution_net":0,"retail_net":6.0},"d14":{"foreign_net":-290.0,"institution_net":101.0,"retail_net":189.0},"d30":{"foreign_net":-666.0,"institution_net":396.0,"retail_net":270.0}}},"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 -3,541, PBR 0.23x) — 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 -3,541원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +13.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.0,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":143.6,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.4,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.4x","metrics":[{"name":"순차입금비율","value":1.39,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,541, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +13.0%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.39,"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":28.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.28,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.36,"pbr_5y_low":0.23,"pbr_5y_avg":0.3,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.34},{"quarter":"2024-Q3","per":null,"pbr":0.29},{"quarter":"2024-Q4","per":null,"pbr":0.27},{"quarter":"2025-Q1","per":null,"pbr":0.28},{"quarter":"2025-Q2","per":null,"pbr":0.36},{"quarter":"2025-Q3","per":null,"pbr":0.33},{"quarter":"2025-Q4","per":null,"pbr":0.28},{"quarter":"2026-Q1","per":null,"pbr":0.31},{"quarter":"2026-Q2","per":null,"pbr":0.23},{"quarter":"현재","per":null,"pbr":0.23}],"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":"Holding Company","industry":"CONFECTIONERS"},"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":5.9497,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.39,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.95,"summary":"배당수익률 5.95%","metrics":[{"name":"배당수익률","value":5.95,"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":"0.2배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:47.943288+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.006503869763388352,"dividend_yield":null,"eps":79880.49,"revenue":4093073648313.0,"operating_income":128978572270.0,"net_income":64351963336.0,"market_cap":null,"profit_margin":0.01572216111051979,"operating_margin":0.0315114223080642,"roa":0.0027207247082695974,"gross_margin":null,"total_equity":9894411431522.0,"total_assets":23652508149907.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0015118070842985675,"dividend_yield":null,"eps":-26.0,"revenue":3622150064464.0,"operating_income":46075945676.0,"net_income":14480909526.0,"market_cap":null,"profit_margin":0.003997876749521934,"operating_margin":0.012720606506074796,"roa":0.0006285387933909071,"gross_margin":0.28466355017860906,"total_equity":9578543239013.0,"total_assets":23039006785686.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.044465471579524386,"dividend_yield":null,"eps":-520029.92,"revenue":3756880376469.0,"operating_income":-105782357940.0,"net_income":-418937662694.0,"market_cap":null,"profit_margin":-0.1115121113033014,"operating_margin":-0.028156967307918983,"roa":-0.018158569194132102,"gross_margin":0.2559086012926537,"total_equity":9421639933465.0,"total_assets":23071072297336.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0017258519990635127,"dividend_yield":null,"eps":-1091.0,"revenue":4154307233412.0,"operating_income":185067817225.0,"net_income":-15659268404.0,"market_cap":null,"profit_margin":-0.0037694054686318395,"operating_margin":0.04454841850322197,"roa":-0.000673972425460066,"gross_margin":0.30214727839088434,"total_equity":9073355312331.0,"total_assets":23234286467003.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007608504690761891,"dividend_yield":null,"eps":-1392.0,"revenue":4043186553890.0,"operating_income":142199157410.0,"net_income":-68541091392.0,"market_cap":null,"profit_margin":-0.016952245581163147,"operating_margin":0.0351700708128811,"roa":-0.00305061803897668,"gross_margin":0.3011968793313146,"total_equity":9008483818801.0,"total_assets":22467936174334.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01014687676921044,"dividend_yield":null,"eps":-1601.0,"revenue":3585252425700.0,"operating_income":17954717273.0,"net_income":-91865265093.0,"market_cap":null,"profit_margin":-0.025623095443569454,"operating_margin":0.005007936719963154,"roa":-0.004016328278617372,"gross_margin":0.2778928044346766,"total_equity":9053550879001.0,"total_assets":22872947309134.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08249919082166043,"dividend_yield":null,"eps":-942118.03,"revenue":3768328934501.0,"operating_income":-72988577083.0,"net_income":-758973114250.0,"market_cap":null,"profit_margin":-0.201408403417549,"operating_margin":-0.019368950628155582,"roa":-0.03349354868914123,"gross_margin":0.26023673721568524,"total_equity":9199764345455.0,"total_assets":22660277693897.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002196828922911106,"dividend_yield":null,"eps":-1091.0,"revenue":4143043040649.0,"operating_income":179002894398.0,"net_income":-21564628807.0,"market_cap":null,"profit_margin":-0.005205021670163953,"operating_margin":0.043205656480450064,"roa":-0.0009395969537855726,"gross_margin":0.30477616683875924,"total_equity":9816253137465.0,"total_assets":22950935206971.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015052644864066975,"dividend_yield":null,"eps":-2517.0,"revenue":4107852445373.0,"operating_income":165113152372.0,"net_income":-146907876244.0,"market_cap":null,"profit_margin":-0.035762695519765804,"operating_margin":0.04019451880701802,"roa":-0.006217897713291406,"gross_margin":0.3084921257501333,"total_equity":9759605542458.0,"total_assets":23626615138742.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001894865502546261,"dividend_yield":null,"eps":-614.0,"revenue":3737751206656.0,"operating_income":69341290834.0,"net_income":-18632290687.0,"market_cap":null,"profit_margin":-0.004984893230405638,"operating_margin":0.01855160683528655,"roa":-0.0007908432887914528,"gross_margin":0.2859022606197102,"total_equity":9833041269664.0,"total_assets":23560028833871.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.011153500450409278,"dividend_yield":null,"eps":-133919.61,"revenue":3838239803523.0,"operating_income":14484583958.0,"net_income":-107886043226.0,"market_cap":null,"profit_margin":-0.02810820812367554,"operating_margin":0.003773756904064476,"roa":-0.004658205385169676,"gross_margin":0.27591360941334525,"total_equity":9672841607501.0,"total_assets":23160430746458.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014981914163392158,"dividend_yield":null,"eps":856.0,"revenue":4003146346629.0,"operating_income":241573483915.0,"net_income":149445213313.0,"market_cap":null,"profit_margin":0.03733193852351813,"operating_margin":0.06034590369608297,"roa":0.006330417696639248,"gross_margin":0.3018373826266666,"total_equity":9975041352070.0,"total_assets":23607480655240.0}],"current_price":22850.0,"change_pct":-2.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-30","close":88400.0},{"date":"2017-10-31","close":114500.0},{"date":"2017-11-01","close":108500.0},{"date":"2017-11-02","close":93000.0},{"date":"2017-11-03","close":92900.0},{"date":"2017-11-06","close":86800.0},{"date":"2017-11-07","close":83100.0},{"date":"2017-11-08","close":83500.0},{"date":"2017-11-09","close":87300.0},{"date":"2017-11-10","close":85100.0},{"date":"2017-11-13","close":82400.0},{"date":"2017-11-14","close":79000.0},{"date":"2017-11-15","close":78300.0},{"date":"2017-11-16","close":77300.0},{"date":"2017-11-17","close":80200.0},{"date":"2017-11-20","close":79300.0},{"date":"2017-11-21","close":77000.0},{"date":"2017-11-22","close":89000.0},{"date":"2017-11-23","close":82900.0},{"date":"2017-11-24","close":80400.0},{"date":"2017-11-27","close":78300.0},{"date":"2017-11-28","close":81500.0},{"date":"2017-11-29","close":82500.0},{"date":"2017-11-30","close":81700.0},{"date":"2017-12-01","close":75700.0},{"date":"2017-12-04","close":75500.0},{"date":"2017-12-05","close":74200.0},{"date":"2017-12-06","close":71000.0},{"date":"2017-12-07","close":68800.0},{"date":"2017-12-08","close":68400.0},{"date":"2017-12-11","close":68000.0},{"date":"2017-12-12","close":66200.0},{"date":"2017-12-13","close":66500.0},{"date":"2017-12-14","close":66100.0},{"date":"2017-12-15","close":64000.0},{"date":"2017-12-18","close":62300.0},{"date":"2017-12-19","close":59600.0},{"date":"2017-12-20","close":57800.0},{"date":"2017-12-21","close":58200.0},{"date":"2017-12-22","close":61400.0},{"date":"2017-12-26","close":74000.0},{"date":"2017-12-27","close":68800.0},{"date":"2017-12-28","close":67100.0},{"date":"2018-01-02","close":51878.2734},{"date":"2018-01-03","close":57616.6797},{"date":"2018-01-04","close":57306.4883},{"date":"2018-01-05","close":56608.5859},{"date":"2018-01-08","close":55755.5742},{"date":"2018-01-09","close":54825.0156},{"date":"2018-01-10","close":55212.7578},{"date":"2018-01-11","close":54514.8398},{"date":"2018-01-12","close":54127.1094},{"date":"2018-01-15","close":53972.0156},{"date":"2018-01-16","close":54437.2891},{"date":"2018-01-17","close":54282.2031},{"date":"2018-01-18","close":54127.1094},{"date":"2018-01-19","close":53816.9219},{"date":"2018-01-22","close":53584.2891},{"date":"2018-01-23","close":53429.1953},{"date":"2018-01-24","close":54204.6484},{"date":"2018-01-25","close":54359.7461},{"date":"2018-01-26","close":55290.3008},{"date":"2018-01-29","close":55600.4805},{"date":"2018-01-30","close":54902.5664},{"date":"2018-01-31","close":54514.8398},{"date":"2018-02-01","close":54282.2031},{"date":"2018-02-02","close":53584.2891},{"date":"2018-02-05","close":53041.4648},{"date":"2018-02-06","close":51412.9961},{"date":"2018-02-07","close":50637.5391},{"date":"2018-02-08","close":50947.7188},{"date":"2018-02-09","close":50870.1758},{"date":"2018-02-12","close":51490.5391},{"date":"2018-02-13","close":51412.9961},{"date":"2018-02-14","close":48698.8867},{"date":"2018-02-19","close":49551.8945},{"date":"2018-02-20","close":50017.168},{"date":"2018-02-21","close":50172.2578},{"date":"2018-02-22","close":49784.5312},{"date":"2018-02-23","close":49784.5312},{"date":"2018-02-26","close":49629.4375},{"date":"2018-02-27","close":49629.4375},{"date":"2018-02-28","close":49164.1641},{"date":"2018-03-02","close":49009.0742},{"date":"2018-03-05","close":48000.9688},{"date":"2018-03-06","close":48776.4297},{"date":"2018-03-07","close":47923.4297},{"date":"2018-03-08","close":48000.9688},{"date":"2018-03-09","close":48853.9805},{"date":"2018-03-12","close":49086.6211},{"date":"2018-03-13","close":49241.7109},{"date":"2018-03-14","close":49009.0742},{"date":"2018-03-15","close":48931.5312},{"date":"2018-03-16","close":49086.6211},{"date":"2018-03-19","close":49086.6211},{"date":"2018-03-20","close":48621.3477},{"date":"2018-03-21","close":48853.9805},{"date":"2018-03-22","close":48156.0664},{"date":"2018-03-23","close":47768.332},{"date":"2018-03-26","close":47303.0547},{"date":"2018-03-27","close":47535.6953},{"date":"2018-03-28","close":47380.6016},{"date":"2018-03-29","close":47458.1484},{"date":"2018-03-30","close":47535.6953},{"date":"2018-04-02","close":48543.793},{"date":"2018-04-03","close":49009.0742},{"date":"2018-04-04","close":48466.2461},{"date":"2018-04-05","close":48543.793},{"date":"2018-04-06","close":48233.6094},{"date":"2018-04-09","close":47845.8789},{"date":"2018-04-10","close":47458.1484},{"date":"2018-04-11","close":47225.5078},{"date":"2018-04-12","close":46837.7852},{"date":"2018-04-13","close":47225.5078},{"date":"2018-04-16","close":47225.5078},{"date":"2018-04-17","close":47303.0547},{"date":"2018-04-18","close":47380.6016},{"date":"2018-04-19","close":47225.5078},{"date":"2018-04-20","close":48078.5156},{"date":"2018-04-23","close":47768.332},{"date":"2018-04-24","close":47845.8789},{"date":"2018-04-25","close":47535.6953},{"date":"2018-04-26","close":47535.6953},{"date":"2018-04-27","close":47380.6016},{"date":"2018-04-30","close":47303.0547},{"date":"2018-05-02","close":47147.9648},{"date":"2018-05-03","close":46837.7852},{"date":"2018-05-04","close":46760.2344},{"date":"2018-05-08","close":46682.6992},{"date":"2018-05-09","close":47535.6953},{"date":"2018-05-10","close":47303.0547},{"date":"2018-05-11","close":47535.6953},{"date":"2018-05-14","close":47845.8789},{"date":"2018-05-15","close":47845.8789},{"date":"2018-05-16","close":47070.4219},{"date":"2018-05-17","close":46992.8711},{"date":"2018-05-18","close":46992.8711},{"date":"2018-05-21","close":48000.9688},{"date":"2018-05-23","close":49086.6211},{"date":"2018-05-24","close":48466.2461},{"date":"2018-05-25","close":47845.8789},{"date":"2018-05-28","close":47458.1484},{"date":"2018-05-29","close":47070.4219},{"date":"2018-05-30","close":46837.7852},{"date":"2018-05-31","close":46760.2344},{"date":"2018-06-01","close":46527.5977},{"date":"2018-06-04","close":46760.2344},{"date":"2018-06-05","close":46682.6992},{"date":"2018-06-07","close":46605.1484},{"date":"2018-06-08","close":46450.0547},{"date":"2018-06-11","close":46450.0547},{"date":"2018-06-12","close":46760.2344},{"date":"2018-06-14","close":46372.5078},{"date":"2018-06-15","close":46527.5977},{"date":"2018-06-18","close":45054.2227},{"date":"2018-06-19","close":44123.6758},{"date":"2018-06-20","close":44201.2227},{"date":"2018-06-21","close":43580.8555},{"date":"2018-06-22","close":43658.3945},{"date":"2018-06-25","close":43658.3945},{"date":"2018-06-26","close":43891.0312},{"date":"2018-06-27","close":44821.5781},{"date":"2018-06-28","close":44666.4922},{"date":"2018-06-29","close":45054.2227},{"date":"2018-07-02","close":42107.4766},{"date":"2018-07-03","close":42029.9297},{"date":"2018-07-04","close":41487.1055},{"date":"2018-07-05","close":40091.2812},{"date":"2018-07-06","close":40401.4688},{"date":"2018-07-09","close":40168.8281},{"date":"2018-07-10","close":40556.5508},{"date":"2018-07-11","close":40711.6523},{"date":"2018-07-12","close":40323.918},{"date":"2018-07-13","close":40479.0156},{"date":"2018-07-16","close":40323.918},{"date":"2018-07-17","close":41176.9297},{"date":"2018-07-18","close":41719.7461},{"date":"2018-07-19","close":40323.918},{"date":"2018-07-20","close":40401.4688},{"date":"2018-07-23","close":39160.7305},{"date":"2018-07-24","close":39936.1875},{"date":"2018-07-25","close":39858.6445},{"date":"2018-07-26","close":39936.1875},{"date":"2018-07-27","close":39781.0977},{"date":"2018-07-30","close":39858.6445},{"date":"2018-07-31","close":40168.8281},{"date":"2018-08-01","close":39858.6445},{"date":"2018-08-02","close":40091.2812},{"date":"2018-08-03","close":40323.918},{"date":"2018-08-06","close":40789.1914},{"date":"2018-08-07","close":40634.1016},{"date":"2018-08-08","close":40246.3711},{"date":"2018-08-09","close":40091.2812},{"date":"2018-08-10","close":39703.5508},{"date":"2018-08-13","close":39315.8242},{"date":"2018-08-14","close":38928.0938},{"date":"2018-08-16","close":38773.0},{"date":"2018-08-17","close":38307.7227},{"date":"2018-08-20","close":38617.9062},{"date":"2018-08-21","close":38773.0},{"date":"2018-08-22","close":38773.0},{"date":"2018-08-23","close":40323.918},{"date":"2018-08-24","close":40323.918},{"date":"2018-08-27","close":40711.6523},{"date":"2018-08-28","close":40168.8281},{"date":"2018-08-29","close":40168.8281},{"date":"2018-08-30","close":39160.7305},{"date":"2018-08-31","close":39005.6406},{"date":"2018-09-03","close":38850.5469},{"date":"2018-09-04","close":38850.5469},{"date":"2018-09-05","close":38850.5469},{"date":"2018-09-06","close":38850.5469},{"date":"2018-09-07","close":39005.6406},{"date":"2018-09-10","close":43503.3008},{"date":"2018-09-11","close":44588.9453},{"date":"2018-09-12","close":44278.7617},{"date":"2018-09-13","close":45829.6875},{"date":"2018-09-14","close":44744.0352},{"date":"2018-09-17","close":43425.7578},{"date":"2018-09-18","close":43348.2109},{"date":"2018-09-19","close":43735.9453},{"date":"2018-09-20","close":43658.3945},{"date":"2018-09-21","close":44356.3125},{"date":"2018-09-27","close":43968.582},{"date":"2018-09-28","close":45364.4141},{"date":"2018-10-01","close":44899.1367},{"date":"2018-10-02","close":45364.4141},{"date":"2018-10-04","close":46837.7852},{"date":"2018-10-05","close":44744.0352},{"date":"2018-10-08","close":47458.1484},{"date":"2018-10-10","close":47458.1484},{"date":"2018-10-11","close":55445.3906},{"date":"2018-10-12","close":52731.2734},{"date":"2018-10-15","close":49629.4375},{"date":"2018-10-16","close":47458.1484},{"date":"2018-10-17","close":45364.4141},{"date":"2018-10-18","close":43968.582},{"date":"2018-10-19","close":44046.125},{"date":"2018-10-22","close":42805.3906},{"date":"2018-10-23","close":41409.5664},{"date":"2018-10-24","close":40866.7422},{"date":"2018-10-25","close":40168.8281},{"date":"2018-10-26","close":38617.9062},{"date":"2018-10-29","close":36562.9414},{"date":"2018-10-30","close":37222.082},{"date":"2018-10-31","close":37958.7617},{"date":"2018-11-01","close":39315.8242},{"date":"2018-11-02","close":40323.918},{"date":"2018-11-05","close":39548.4609},{"date":"2018-11-06","close":39548.4609},{"date":"2018-11-07","close":39936.1875},{"date":"2018-11-08","close":40091.2812},{"date":"2018-11-09","close":41099.3789},{"date":"2018-11-12","close":41176.9297},{"date":"2018-11-13","close":41099.3789},{"date":"2018-11-14","close":41099.3789},{"date":"2018-11-15","close":42185.0195},{"date":"2018-11-16","close":42029.9297},{"date":"2018-11-19","close":42650.3008},{"date":"2018-11-20","close":43658.3945},{"date":"2018-11-21","close":43891.0312},{"date":"2018-11-22","close":42805.3906},{"date":"2018-11-23","close":42805.3906},{"date":"2018-11-26","close":43193.125},{"date":"2018-11-27","close":43658.3945},{"date":"2018-11-28","close":43270.668},{"date":"2018-11-29","close":42805.3906},{"date":"2018-11-30","close":42340.1133},{"date":"2018-12-03","close":42107.4766},{"date":"2018-12-04","close":41642.2031},{"date":"2018-12-05","close":42262.5703},{"date":"2018-12-06","close":41487.1055},{"date":"2018-12-07","close":41021.832},{"date":"2018-12-10","close":40634.1016},{"date":"2018-12-11","close":40556.5508},{"date":"2018-12-12","close":41409.5664},{"date":"2018-12-13","close":42107.4766},{"date":"2018-12-14","close":41564.6562},{"date":"2018-12-17","close":41719.7461},{"date":"2018-12-18","close":39936.1875},{"date":"2018-12-19","close":41099.3789},{"date":"2018-12-20","close":41021.832},{"date":"2018-12-21","close":41254.4688},{"date":"2018-12-24","close":41254.4688},{"date":"2018-12-26","close":40634.1016},{"date":"2018-12-27","close":40673.5156},{"date":"2018-12-28","close":42092.3594},{"date":"2019-01-02","close":40515.8633},{"date":"2019-01-03","close":40437.043},{"date":"2019-01-04","close":40752.3359},{"date":"2019-01-07","close":40831.168},{"date":"2019-01-08","close":41067.6406},{"date":"2019-01-09","close":40988.8164},{"date":"2019-01-10","close":41461.7617},{"date":"2019-01-11","close":41461.7617},{"date":"2019-01-14","close":40909.9922},{"date":"2019-01-15","close":40988.8164},{"date":"2019-01-16","close":40909.9922},{"date":"2019-01-17","close":40437.043},{"date":"2019-01-18","close":40358.2188},{"date":"2019-01-21","close":40358.2188},{"date":"2019-01-22","close":40437.043},{"date":"2019-01-23","close":41304.1094},{"date":"2019-01-24","close":41304.1094},{"date":"2019-01-25","close":41225.2891},{"date":"2019-01-28","close":41304.1094},{"date":"2019-01-29","close":41146.4648},{"date":"2019-01-30","close":41146.4648},{"date":"2019-01-31","close":41225.2891},{"date":"2019-02-01","close":41461.7617},{"date":"2019-02-07","close":40909.9922},{"date":"2019-02-08","close":40988.8164},{"date":"2019-02-11","close":40831.168},{"date":"2019-02-12","close":40988.8164},{"date":"2019-02-13","close":41461.7617},{"date":"2019-02-14","close":41461.7617},{"date":"2019-02-15","close":41067.6406},{"date":"2019-02-18","close":40909.9922},{"date":"2019-02-19","close":40909.9922},{"date":"2019-02-20","close":40831.168},{"date":"2019-02-21","close":41225.2891},{"date":"2019-02-22","close":41304.1094},{"date":"2019-02-25","close":41225.2891},{"date":"2019-02-26","close":41146.4648},{"date":"2019-02-27","close":41382.9375},{"date":"2019-02-28","close":41461.7617},{"date":"2019-03-04","close":41382.9375},{"date":"2019-03-05","close":40988.8164},{"date":"2019-03-06","close":40752.3359},{"date":"2019-03-07","close":40752.3359},{"date":"2019-03-08","close":40437.043},{"date":"2019-03-11","close":40437.043},{"date":"2019-03-12","close":40437.043},{"date":"2019-03-13","close":40200.5703},{"date":"2019-03-14","close":40358.2188},{"date":"2019-03-15","close":40437.043},{"date":"2019-03-18","close":40673.5156},{"date":"2019-03-19","close":40594.6914},{"date":"2019-03-20","close":40515.8633},{"date":"2019-03-21","close":40437.043},{"date":"2019-03-22","close":39885.2695},{"date":"2019-03-25","close":39254.6758},{"date":"2019-03-26","close":39333.4961},{"date":"2019-03-27","close":39294.0859},{"date":"2019-03-28","close":39175.8477},{"date":"2019-03-29","close":39648.7969},{"date":"2019-04-01","close":39254.6758},{"date":"2019-04-02","close":39412.3203},{"date":"2019-04-03","close":39412.3203},{"date":"2019-04-04","close":39648.7969},{"date":"2019-04-05","close":39569.9766},{"date":"2019-04-08","close":39727.6211},{"date":"2019-04-09","close":39806.4414},{"date":"2019-04-10","close":39569.9766},{"date":"2019-04-11","close":39885.2695},{"date":"2019-04-12","close":40358.2188},{"date":"2019-04-15","close":41855.8828},{"date":"2019-04-16","close":54389.0078},{"date":"2019-04-17","close":51472.4922},{"date":"2019-04-18","close":44457.0938},{"date":"2019-04-19","close":46664.1914},{"date":"2019-04-22","close":56201.9727},{"date":"2019-04-23","close":52497.2109},{"date":"2019-04-24","close":48083.0273},{"date":"2019-04-25","close":45718.293},{"date":"2019-04-26","close":45639.4688},{"date":"2019-04-29","close":44693.5742},{"date":"2019-04-30","close":46506.543},{"date":"2019-05-02","close":46191.2383},{"date":"2019-05-03","close":48161.8633},{"date":"2019-05-07","close":48083.0273},{"date":"2019-05-08","close":51472.4922},{"date":"2019-05-09","close":48713.6328},{"date":"2019-05-10","close":46191.2383},{"date":"2019-05-13","close":41382.9375},{"date":"2019-05-14","close":43353.5586},{"date":"2019-05-15","close":43668.8516},{"date":"2019-05-16","close":41855.8828},{"date":"2019-05-17","close":41540.5859},{"date":"2019-05-20","close":40752.3359},{"date":"2019-05-21","close":40909.9922},{"date":"2019-05-22","close":40909.9922},{"date":"2019-05-23","close":40594.6914},{"date":"2019-05-24","close":40200.5703},{"date":"2019-05-27","close":40673.5156},{"date":"2019-05-28","close":40831.168},{"date":"2019-05-29","close":40752.3359},{"date":"2019-05-30","close":42013.5352},{"date":"2019-05-31","close":41540.5859},{"date":"2019-06-03","close":42407.6562},{"date":"2019-06-04","close":42328.8359},{"date":"2019-06-05","close":41777.0625},{"date":"2019-06-07","close":41067.6406},{"date":"2019-06-10","close":41067.6406},{"date":"2019-06-11","close":41382.9375},{"date":"2019-06-12","close":41225.2891},{"date":"2019-06-13","close":41146.4648},{"date":"2019-06-14","close":40752.3359},{"date":"2019-06-17","close":41225.2891},{"date":"2019-06-18","close":40831.168},{"date":"2019-06-19","close":40831.168},{"date":"2019-06-20","close":41225.2891},{"date":"2019-06-21","close":41540.5859},{"date":"2019-06-24","close":42013.5352},{"date":"2019-06-25","close":42565.3047},{"date":"2019-06-26","close":42013.5352},{"date":"2019-06-27","close":41617.1797},{"date":"2019-06-28","close":41300.0938},{"date":"2019-07-01","close":41300.0938},{"date":"2019-07-02","close":42568.4297},{"date":"2019-07-03","close":42568.4297},{"date":"2019-07-04","close":42092.8008},{"date":"2019-07-05","close":42013.5352},{"date":"2019-07-08","close":40665.9297},{"date":"2019-07-09","close":39873.2266},{"date":"2019-07-10","close":39873.2266},{"date":"2019-07-11","close":40507.3945},{"date":"2019-07-12","close":40586.6562},{"date":"2019-07-15","close":40111.0391},{"date":"2019-07-16","close":39793.9531},{"date":"2019-07-17","close":39278.6953},{"date":"2019-07-18","close":38446.3516},{"date":"2019-07-19","close":38763.4336},{"date":"2019-07-22","close":38446.3516},{"date":"2019-07-23","close":37970.7266},{"date":"2019-07-24","close":37693.2734},{"date":"2019-07-25","close":36940.207},{"date":"2019-07-26","close":37732.9141},{"date":"2019-07-29","close":37059.1055},{"date":"2019-07-30","close":37455.4609},{"date":"2019-07-31","close":37614.0039},{"date":"2019-08-01","close":37614.0039},{"date":"2019-08-02","close":37336.5586},{"date":"2019-08-05","close":35315.1484},{"date":"2019-08-06","close":33729.7305},{"date":"2019-08-07","close":32302.8613},{"date":"2019-08-08","close":34165.7266},{"date":"2019-08-09","close":36266.3984},{"date":"2019-08-12","close":36266.3984},{"date":"2019-08-13","close":35988.9531},{"date":"2019-08-14","close":35909.6836},{"date":"2019-08-16","close":35671.8672},{"date":"2019-08-19","close":36623.1172},{"date":"2019-08-20","close":37812.1836},{"date":"2019-08-21","close":37812.1836},{"date":"2019-08-22","close":37296.9258},{"date":"2019-08-23","close":36979.8438},{"date":"2019-08-26","close":36583.4844},{"date":"2019-08-27","close":36979.8438},{"date":"2019-08-28","close":37059.1055},{"date":"2019-08-29","close":36860.9297},{"date":"2019-08-30","close":37257.2852},{"date":"2019-09-02","close":37376.1914},{"date":"2019-09-03","close":36979.8438},{"date":"2019-09-04","close":37574.3711},{"date":"2019-09-05","close":37772.543},{"date":"2019-09-06","close":37812.1836},{"date":"2019-09-09","close":38049.9961},{"date":"2019-09-10","close":37970.7266},{"date":"2019-09-11","close":38327.4453},{"date":"2019-09-16","close":38604.8906},{"date":"2019-09-17","close":39793.9531},{"date":"2019-09-18","close":39199.418},{"date":"2019-09-19","close":38842.707},{"date":"2019-09-20","close":39397.5977},{"date":"2019-09-23","close":39556.1367},{"date":"2019-09-24","close":39714.6836},{"date":"2019-09-25","close":39040.8789},{"date":"2019-09-26","close":39516.5078},{"date":"2019-09-27","close":39635.4102},{"date":"2019-09-30","close":39635.4102},{"date":"2019-10-01","close":39873.2266},{"date":"2019-10-02","close":39516.5078},{"date":"2019-10-04","close":39120.1562},{"date":"2019-10-07","close":38803.0664},{"date":"2019-10-08","close":38961.6094},{"date":"2019-10-10","close":38921.9766},{"date":"2019-10-11","close":39318.3359},{"date":"2019-10-14","close":40269.5742},{"date":"2019-10-15","close":43123.3242},{"date":"2019-10-16","close":44312.3867},{"date":"2019-10-17","close":41775.7227},{"date":"2019-10-18","close":41220.8281},{"date":"2019-10-21","close":40983.0117},{"date":"2019-10-22","close":40269.5742},{"date":"2019-10-23","close":39556.1367},{"date":"2019-10-24","close":39635.4102},{"date":"2019-10-25","close":39635.4102},{"date":"2019-10-28","close":40269.5742},{"date":"2019-10-29","close":40031.7656},{"date":"2019-10-30","close":39040.8789},{"date":"2019-10-31","close":38882.3398},{"date":"2019-11-01","close":38367.0781},{"date":"2019-11-04","close":38525.6211},{"date":"2019-11-05","close":38565.2539},{"date":"2019-11-06","close":38961.6094},{"date":"2019-11-07","close":39318.3359},{"date":"2019-11-08","close":39040.8789},{"date":"2019-11-11","close":38565.2539},{"date":"2019-11-12","close":38565.2539},{"date":"2019-11-13","close":37772.543},{"date":"2019-11-14","close":37812.1836},{"date":"2019-11-15","close":38049.9961},{"date":"2019-11-18","close":37970.7266},{"date":"2019-11-19","close":37614.0039},{"date":"2019-11-20","close":37336.5586},{"date":"2019-11-21","close":36187.1289},{"date":"2019-11-22","close":35988.9531},{"date":"2019-11-25","close":36623.1172},{"date":"2019-11-26","close":36940.207},{"date":"2019-11-27","close":41220.8281},{"date":"2019-11-28","close":39873.2266},{"date":"2019-11-29","close":39556.1367},{"date":"2019-12-02","close":40031.7656},{"date":"2019-12-03","close":40190.3047},{"date":"2019-12-04","close":40269.5742},{"date":"2019-12-05","close":40428.1172},{"date":"2019-12-06","close":40745.1992},{"date":"2019-12-09","close":40586.6562},{"date":"2019-12-10","close":40665.9297},{"date":"2019-12-11","close":40111.0391},{"date":"2019-12-12","close":40269.5742},{"date":"2019-12-13","close":40190.3047},{"date":"2019-12-16","close":52239.4688},{"date":"2019-12-17","close":46373.4336},{"date":"2019-12-18","close":56044.4727},{"date":"2019-12-19","close":53269.9922},{"date":"2019-12-20","close":53904.1602},{"date":"2019-12-23","close":49782.0742},{"date":"2019-12-24","close":49861.3516},{"date":"2019-12-26","close":49940.6133},{"date":"2019-12-27","close":50221.8594},{"date":"2019-12-30","close":49659.375},{"date":"2020-01-02","close":47570.1484},{"date":"2020-01-03","close":46123.7578},{"date":"2020-01-06","close":44757.7188},{"date":"2020-01-07","close":44838.0742},{"date":"2020-01-08","close":43632.7539},{"date":"2020-01-09","close":44677.3672},{"date":"2020-01-10","close":43954.1719},{"date":"2020-01-13","close":49016.5352},{"date":"2020-01-14","close":47811.2109},{"date":"2020-01-15","close":47730.8555},{"date":"2020-01-16","close":46766.5898},{"date":"2020-01-17","close":46525.5312},{"date":"2020-01-20","close":60426.9453},{"date":"2020-01-21","close":67578.5312},{"date":"2020-01-22","close":61069.7852},{"date":"2020-01-23","close":66453.5547},{"date":"2020-01-28","close":59864.4609},{"date":"2020-01-29","close":57614.5117},{"date":"2020-01-30","close":52391.4453},{"date":"2020-01-31","close":49739.7305},{"date":"2020-02-03","close":48212.9844},{"date":"2020-02-04","close":50703.9922},{"date":"2020-02-05","close":51266.4766},{"date":"2020-02-06","close":52471.8008},{"date":"2020-02-07","close":51507.5391},{"date":"2020-02-10","close":50061.1484},{"date":"2020-02-11","close":52070.0273},{"date":"2020-02-12","close":53195.0},{"date":"2020-02-13","close":52230.7344},{"date":"2020-02-14","close":50462.9258},{"date":"2020-02-17","close":49659.375},{"date":"2020-02-18","close":48614.7578},{"date":"2020-02-19","close":48212.9844},{"date":"2020-02-20","close":48855.8242},{"date":"2020-02-21","close":47730.8555},{"date":"2020-02-24","close":44838.0742},{"date":"2020-02-25","close":46364.8242},{"date":"2020-02-26","close":45400.5625},{"date":"2020-02-27","close":43793.4609},{"date":"2020-02-28","close":41222.1016},{"date":"2020-03-02","close":40981.0352},{"date":"2020-03-03","close":41704.2305},{"date":"2020-03-04","close":43150.6211},{"date":"2020-03-05","close":44757.7188},{"date":"2020-03-06","close":43552.3945},{"date":"2020-03-09","close":43552.3945},{"date":"2020-03-10","close":40659.6172},{"date":"2020-03-11","close":39695.3594},{"date":"2020-03-12","close":39695.3594},{"date":"2020-03-13","close":34552.6406},{"date":"2020-03-16","close":32825.0078},{"date":"2020-03-17","close":31499.1523},{"date":"2020-03-18","close":30173.2949},{"date":"2020-03-19","close":25351.9961},{"date":"2020-03-20","close":27280.5137},{"date":"2020-03-23","close":25793.9473},{"date":"2020-03-24","close":28124.2402},{"date":"2020-03-25","close":31941.1074},{"date":"2020-03-26","close":31981.2754},{"date":"2020-03-27","close":31820.5684},{"date":"2020-03-30","close":31941.1074},{"date":"2020-03-31","close":32945.543},{"date":"2020-04-01","close":32302.6992},{"date":"2020-04-02","close":32182.168},{"date":"2020-04-03","close":32865.1875},{"date":"2020-04-06","close":33668.7383},{"date":"2020-04-07","close":34994.5898},{"date":"2020-04-08","close":35677.6094},{"date":"2020-04-09","close":36280.2773},{"date":"2020-04-10","close":36320.4492},{"date":"2020-04-13","close":36400.8047},{"date":"2020-04-14","close":36762.4023},{"date":"2020-04-16","close":36481.1641},{"date":"2020-04-17","close":37646.3047},{"date":"2020-04-20","close":38329.3281},{"date":"2020-04-21","close":37365.0625},{"date":"2020-04-22","close":38007.9062},{"date":"2020-04-23","close":38771.2773},{"date":"2020-04-24","close":38048.082},{"date":"2020-04-27","close":39735.5352},{"date":"2020-04-28","close":51587.8945},{"date":"2020-04-29","close":58819.8398},{"date":"2020-05-04","close":55444.9297},{"date":"2020-05-06","close":52552.1523},{"date":"2020-05-07","close":51346.8359},{"date":"2020-05-08","close":51828.957},{"date":"2020-05-11","close":50462.9258},{"date":"2020-05-12","close":51427.1836},{"date":"2020-05-13","close":51587.8945},{"date":"2020-05-14","close":50141.5078},{"date":"2020-05-15","close":49820.0859},{"date":"2020-05-18","close":49177.2461},{"date":"2020-05-19","close":49980.793},{"date":"2020-05-20","close":49900.4414},{"date":"2020-05-21","close":50784.3438},{"date":"2020-05-22","close":49659.375},{"date":"2020-05-25","close":48373.6992},{"date":"2020-05-26","close":48454.0508},{"date":"2020-05-27","close":48614.7578},{"date":"2020-05-28","close":48212.9844},{"date":"2020-05-29","close":47409.4336},{"date":"2020-06-01","close":47971.9219},{"date":"2020-06-02","close":48775.4688},{"date":"2020-06-03","close":48775.4688},{"date":"2020-06-04","close":49498.668},{"date":"2020-06-05","close":50061.1484},{"date":"2020-06-08","close":51587.8945},{"date":"2020-06-09","close":51668.25},{"date":"2020-06-10","close":52632.5078},{"date":"2020-06-11","close":51748.6055},{"date":"2020-06-12","close":50864.6953},{"date":"2020-06-15","close":50623.6328},{"date":"2020-06-16","close":52953.9297},{"date":"2020-06-17","close":56328.8438},{"date":"2020-06-18","close":61310.8438},{"date":"2020-06-19","close":54561.0273},{"date":"2020-06-22","close":70873.1016},{"date":"2020-06-23","close":71033.8047},{"date":"2020-06-24","close":59623.3906},{"date":"2020-06-25","close":58980.5469},{"date":"2020-06-26","close":56168.125},{"date":"2020-06-29","close":52311.0898},{"date":"2020-06-30","close":53596.7734},{"date":"2020-07-01","close":53034.2852},{"date":"2020-07-02","close":53757.4766},{"date":"2020-07-03","close":52873.5703},{"date":"2020-07-06","close":53275.3477},{"date":"2020-07-07","close":52150.3828},{"date":"2020-07-08","close":53195.0},{"date":"2020-07-09","close":53355.7031},{"date":"2020-07-10","close":51507.5391},{"date":"2020-07-13","close":51025.4102},{"date":"2020-07-14","close":50623.6328},{"date":"2020-07-15","close":51266.4766},{"date":"2020-07-16","close":51427.1836},{"date":"2020-07-17","close":51427.1836},{"date":"2020-07-20","close":51748.6055},{"date":"2020-07-21","close":52953.9297},{"date":"2020-07-22","close":53436.0547},{"date":"2020-07-23","close":65971.4375},{"date":"2020-07-24","close":58337.7109},{"date":"2020-07-27","close":55444.9297},{"date":"2020-07-28","close":54962.8008},{"date":"2020-07-29","close":55444.9297},{"date":"2020-07-30","close":55043.1641},{"date":"2020-07-31","close":55364.582},{"date":"2020-08-03","close":53677.125},{"date":"2020-08-04","close":55203.8711},{"date":"2020-08-05","close":55043.1641},{"date":"2020-08-06","close":56007.418},{"date":"2020-08-07","close":56489.5508},{"date":"2020-08-10","close":55846.7109},{"date":"2020-08-11","close":56328.8438},{"date":"2020-08-12","close":56810.9688},{"date":"2020-08-13","close":57694.875},{"date":"2020-08-14","close":57775.2344},{"date":"2020-08-18","close":53918.1953},{"date":"2020-08-19","close":53998.5469},{"date":"2020-08-20","close":52391.4453},{"date":"2020-08-21","close":52632.5078},{"date":"2020-08-24","close":52632.5078},{"date":"2020-08-25","close":53436.0547},{"date":"2020-08-26","close":52873.5703},{"date":"2020-08-27","close":52230.7344},{"date":"2020-08-28","close":52632.5078},{"date":"2020-08-31","close":52391.4453},{"date":"2020-09-01","close":52712.8633},{"date":"2020-09-02","close":52793.2266},{"date":"2020-09-03","close":53275.3477},{"date":"2020-09-04","close":52391.4453},{"date":"2020-09-07","close":52391.4453},{"date":"2020-09-08","close":51828.957},{"date":"2020-09-09","close":50784.3438},{"date":"2020-09-10","close":51186.1172},{"date":"2020-09-11","close":50945.0586},{"date":"2020-09-14","close":53114.6406},{"date":"2020-09-15","close":53034.2852},{"date":"2020-09-16","close":52712.8633},{"date":"2020-09-17","close":52391.4453},{"date":"2020-09-18","close":52552.1523},{"date":"2020-09-21","close":51828.957},{"date":"2020-09-22","close":50141.5078},{"date":"2020-09-23","close":49418.3086},{"date":"2020-09-24","close":47168.3711},{"date":"2020-09-25","close":47409.4336},{"date":"2020-09-28","close":48132.6289},{"date":"2020-09-29","close":48373.6992},{"date":"2020-10-05","close":49016.5352},{"date":"2020-10-06","close":49096.8906},{"date":"2020-10-07","close":49016.5352},{"date":"2020-10-08","close":49820.0859},{"date":"2020-10-12","close":50141.5078},{"date":"2020-10-13","close":50141.5078},{"date":"2020-10-14","close":49820.0859},{"date":"2020-10-15","close":49498.668},{"date":"2020-10-16","close":49016.5352},{"date":"2020-10-19","close":49579.0234},{"date":"2020-10-20","close":48936.1836},{"date":"2020-10-21","close":50864.6953},{"date":"2020-10-22","close":51266.4766},{"date":"2020-10-23","close":51105.7656},{"date":"2020-10-26","close":50302.2188},{"date":"2020-10-27","close":50784.3438},{"date":"2020-10-28","close":50703.9922},{"date":"2020-10-29","close":49980.793},{"date":"2020-10-30","close":49659.375},{"date":"2020-11-02","close":49659.375},{"date":"2020-11-03","close":49177.2461},{"date":"2020-11-04","close":49096.8906},{"date":"2020-11-05","close":49337.9531},{"date":"2020-11-06","close":49659.375},{"date":"2020-11-09","close":50141.5078},{"date":"2020-11-10","close":51105.7656},{"date":"2020-11-11","close":53275.3477},{"date":"2020-11-12","close":53195.0},{"date":"2020-11-13","close":52873.5703},{"date":"2020-11-16","close":54078.8945},{"date":"2020-11-17","close":54239.6094},{"date":"2020-11-18","close":54802.0977},{"date":"2020-11-19","close":55284.2188},{"date":"2020-11-20","close":55364.582},{"date":"2020-11-23","close":55364.582},{"date":"2020-11-24","close":55605.6406},{"date":"2020-11-25","close":55284.2188},{"date":"2020-11-26","close":54641.3867},{"date":"2020-11-27","close":55123.5156},{"date":"2020-11-30","close":54802.0977},{"date":"2020-12-01","close":54319.9648},{"date":"2020-12-02","close":55043.1641},{"date":"2020-12-03","close":54400.3242},{"date":"2020-12-04","close":56891.3203},{"date":"2020-12-07","close":58096.6445},{"date":"2020-12-08","close":58177.0039},{"date":"2020-12-09","close":57212.7422},{"date":"2020-12-10","close":55444.9297},{"date":"2020-12-11","close":54882.4414},{"date":"2020-12-14","close":54480.6758},{"date":"2020-12-15","close":53275.3477},{"date":"2020-12-16","close":52632.5078},{"date":"2020-12-17","close":52552.1523},{"date":"2020-12-18","close":52873.5703},{"date":"2020-12-21","close":52632.5078},{"date":"2020-12-22","close":53195.0},{"date":"2020-12-23","close":52150.3828},{"date":"2020-12-24","close":52230.7344},{"date":"2020-12-28","close":51427.1836},{"date":"2020-12-29","close":51713.1172},{"date":"2020-12-30","close":52039.8984},{"date":"2021-01-04","close":51713.1172},{"date":"2021-01-05","close":52203.293},{"date":"2021-01-06","close":52775.1602},{"date":"2021-01-07","close":53020.2422},{"date":"2021-01-08","close":54163.9727},{"date":"2021-01-11","close":52856.8477},{"date":"2021-01-12","close":52938.5469},{"date":"2021-01-13","close":53265.3281},{"date":"2021-01-14","close":55062.625},{"date":"2021-01-15","close":53837.1953},{"date":"2021-01-18","close":52856.8477},{"date":"2021-01-19","close":52938.5469},{"date":"2021-01-20","close":52530.0703},{"date":"2021-01-21","close":52775.1602},{"date":"2021-01-22","close":52775.1602},{"date":"2021-01-25","close":52530.0703},{"date":"2021-01-26","close":52203.293},{"date":"2021-01-27","close":51386.3398},{"date":"2021-01-28","close":50160.9062},{"date":"2021-01-29","close":48935.4805},{"date":"2021-02-01","close":48935.4805},{"date":"2021-02-02","close":49017.1719},{"date":"2021-02-03","close":49997.5156},{"date":"2021-02-04","close":49997.5156},{"date":"2021-02-05","close":50079.2109},{"date":"2021-02-08","close":49915.8203},{"date":"2021-02-09","close":49834.125},{"date":"2021-02-10","close":49915.8203},{"date":"2021-02-15","close":49752.4336},{"date":"2021-02-16","close":49425.6445},{"date":"2021-02-17","close":49098.8672},{"date":"2021-02-18","close":49098.8672},{"date":"2021-02-19","close":49834.125},{"date":"2021-02-22","close":48935.4805},{"date":"2021-02-23","close":48690.3906},{"date":"2021-02-24","close":47791.7461},{"date":"2021-02-25","close":47873.4375},{"date":"2021-02-26","close":48118.5273},{"date":"2021-03-02","close":47464.9648},{"date":"2021-03-03","close":47219.875},{"date":"2021-03-04","close":47138.1836},{"date":"2021-03-05","close":47301.5742},{"date":"2021-03-08","close":47383.2695},{"date":"2021-03-09","close":47710.0469},{"date":"2021-03-10","close":47628.3555},{"date":"2021-03-11","close":48690.3906},{"date":"2021-03-12","close":47873.4375},{"date":"2021-03-15","close":47710.0469},{"date":"2021-03-16","close":48200.2227},{"date":"2021-03-17","close":48281.9141},{"date":"2021-03-18","close":48445.3047},{"date":"2021-03-19","close":48118.5273},{"date":"2021-03-22","close":47546.6562},{"date":"2021-03-23","close":47464.9648},{"date":"2021-03-24","close":47383.2695},{"date":"2021-03-25","close":47791.7461},{"date":"2021-03-26","close":47873.4375},{"date":"2021-03-29","close":48118.5273},{"date":"2021-03-30","close":48200.2227},{"date":"2021-03-31","close":48200.2227},{"date":"2021-04-01","close":48445.3047},{"date":"2021-04-02","close":47955.1367},{"date":"2021-04-05","close":47873.4375},{"date":"2021-04-06","close":48036.8281},{"date":"2021-04-07","close":48036.8281},{"date":"2021-04-08","close":48445.3047},{"date":"2021-04-09","close":49262.2578},{"date":"2021-04-12","close":49343.957},{"date":"2021-04-13","close":48853.7812},{"date":"2021-04-14","close":48772.0898},{"date":"2021-04-15","close":49425.6445},{"date":"2021-04-16","close":49507.3477},{"date":"2021-04-19","close":50160.9062},{"date":"2021-04-20","close":50242.5977},{"date":"2021-04-21","close":51141.25},{"date":"2021-04-22","close":50732.7734},{"date":"2021-04-23","close":50405.9922},{"date":"2021-04-26","close":50732.7734},{"date":"2021-04-27","close":51059.5547},{"date":"2021-04-28","close":50405.9922},{"date":"2021-04-29","close":50651.0781},{"date":"2021-04-30","close":51059.5547},{"date":"2021-05-03","close":50569.3828},{"date":"2021-05-04","close":49834.125},{"date":"2021-05-06","close":50732.7734},{"date":"2021-05-07","close":51304.6367},{"date":"2021-05-10","close":54245.6719},{"date":"2021-05-11","close":53592.1094},{"date":"2021-05-12","close":52448.3711},{"date":"2021-05-13","close":52121.5898},{"date":"2021-05-14","close":52530.0703},{"date":"2021-05-17","close":52203.293},{"date":"2021-05-18","close":51794.8125},{"date":"2021-05-20","close":52203.293},{"date":"2021-05-21","close":52039.8984},{"date":"2021-05-24","close":52121.5898},{"date":"2021-05-25","close":52121.5898},{"date":"2021-05-26","close":52284.9805},{"date":"2021-05-27","close":52693.457},{"date":"2021-05-28","close":53510.4141},{"date":"2021-05-31","close":54735.8438},{"date":"2021-06-01","close":53592.1094},{"date":"2021-06-02","close":54409.0664},{"date":"2021-06-03","close":53918.8945},{"date":"2021-06-04","close":53510.4141},{"date":"2021-06-07","close":53183.6328},{"date":"2021-06-08","close":53510.4141},{"date":"2021-06-09","close":53183.6328},{"date":"2021-06-10","close":53592.1094},{"date":"2021-06-11","close":53510.4141},{"date":"2021-06-14","close":53592.1094},{"date":"2021-06-15","close":53183.6328},{"date":"2021-06-16","close":53101.9375},{"date":"2021-06-17","close":52611.7695},{"date":"2021-06-18","close":52366.6797},{"date":"2021-06-21","close":51468.0312},{"date":"2021-06-22","close":50896.168},{"date":"2021-06-23","close":50405.9922},{"date":"2021-06-24","close":50324.3008},{"date":"2021-06-25","close":50569.3828},{"date":"2021-06-28","close":50487.6875},{"date":"2021-06-29","close":50242.5977},{"date":"2021-06-30","close":50324.3008},{"date":"2021-07-01","close":50079.2109},{"date":"2021-07-02","close":49997.5156},{"date":"2021-07-05","close":49997.5156},{"date":"2021-07-06","close":49589.0391},{"date":"2021-07-07","close":49997.5156},{"date":"2021-07-08","close":49098.8672},{"date":"2021-07-09","close":48200.2227},{"date":"2021-07-12","close":48608.6953},{"date":"2021-07-13","close":49180.5664},{"date":"2021-07-14","close":48853.7812},{"date":"2021-07-15","close":48772.0898},{"date":"2021-07-16","close":48690.3906},{"date":"2021-07-19","close":48608.6953},{"date":"2021-07-20","close":48363.6094},{"date":"2021-07-21","close":48281.9141},{"date":"2021-07-22","close":47955.1367},{"date":"2021-07-23","close":47873.4375},{"date":"2021-07-26","close":47955.1367},{"date":"2021-07-27","close":47873.4375},{"date":"2021-07-28","close":47873.4375},{"date":"2021-07-29","close":48036.8281},{"date":"2021-07-30","close":47873.4375},{"date":"2021-08-02","close":47628.3555},{"date":"2021-08-03","close":47628.3555},{"date":"2021-08-04","close":49017.1719},{"date":"2021-08-05","close":48445.3047},{"date":"2021-08-06","close":48445.3047},{"date":"2021-08-09","close":47464.9648},{"date":"2021-08-10","close":47955.1367},{"date":"2021-08-11","close":47955.1367},{"date":"2021-08-12","close":48036.8281},{"date":"2021-08-13","close":47056.4883},{"date":"2021-08-17","close":45831.0547},{"date":"2021-08-18","close":45667.6641},{"date":"2021-08-19","close":44115.4531},{"date":"2021-08-20","close":44115.4531},{"date":"2021-08-23","close":43543.5898},{"date":"2021-08-24","close":44769.0156},{"date":"2021-08-25","close":44932.4062},{"date":"2021-08-26","close":44850.707},{"date":"2021-08-27","close":44850.707},{"date":"2021-08-30","close":45340.8867},{"date":"2021-08-31","close":45422.582},{"date":"2021-09-01","close":45340.8867},{"date":"2021-09-02","close":44687.3203},{"date":"2021-09-03","close":44278.8398},{"date":"2021-09-06","close":44115.4531},{"date":"2021-09-07","close":43706.9766},{"date":"2021-09-08","close":43298.5039},{"date":"2021-09-09","close":43298.5039},{"date":"2021-09-10","close":43788.6719},{"date":"2021-09-13","close":42971.7227},{"date":"2021-09-14","close":44033.7578},{"date":"2021-09-15","close":44442.2344},{"date":"2021-09-16","close":44442.2344},{"date":"2021-09-17","close":43952.0625},{"date":"2021-09-23","close":42890.0234},{"date":"2021-09-24","close":42481.5508},{"date":"2021-09-27","close":42890.0234},{"date":"2021-09-28","close":42808.3281},{"date":"2021-09-29","close":41827.9844},{"date":"2021-09-30","close":43298.5039},{"date":"2021-10-01","close":41827.9844},{"date":"2021-10-05","close":40765.9492},{"date":"2021-10-06","close":40275.7812},{"date":"2021-10-07","close":40602.5625},{"date":"2021-10-08","close":40765.9492},{"date":"2021-10-12","close":40439.1719},{"date":"2021-10-13","close":40847.6445},{"date":"2021-10-14","close":41011.0352},{"date":"2021-10-15","close":41501.2031},{"date":"2021-10-18","close":42318.1602},{"date":"2021-10-19","close":43053.4141},{"date":"2021-10-20","close":41501.2031},{"date":"2021-10-21","close":42808.3281},{"date":"2021-10-22","close":43135.1094},{"date":"2021-10-25","close":42644.9375},{"date":"2021-10-26","close":42726.6367},{"date":"2021-10-27","close":42726.6367},{"date":"2021-10-28","close":42808.3281},{"date":"2021-10-29","close":42808.3281},{"date":"2021-11-01","close":42726.6367},{"date":"2021-11-02","close":42644.9375},{"date":"2021-11-03","close":42073.0703},{"date":"2021-11-04","close":41991.375},{"date":"2021-11-05","close":42073.0703},{"date":"2021-11-08","close":41664.5977},{"date":"2021-11-09","close":40806.7969},{"date":"2021-11-10","close":40806.7969},{"date":"2021-11-11","close":40847.6445},{"date":"2021-11-12","close":40929.3438},{"date":"2021-11-15","close":40847.6445},{"date":"2021-11-16","close":40847.6445},{"date":"2021-11-17","close":40439.1719},{"date":"2021-11-18","close":40112.3906},{"date":"2021-11-19","close":40112.3906},{"date":"2021-11-22","close":40275.7812},{"date":"2021-11-23","close":40194.082},{"date":"2021-11-24","close":40153.2383},{"date":"2021-11-25","close":40030.6953},{"date":"2021-11-26","close":39458.8281},{"date":"2021-11-29","close":38437.6367},{"date":"2021-11-30","close":36436.0977},{"date":"2021-12-01","close":36762.8789},{"date":"2021-12-02","close":36272.707},{"date":"2021-12-03","close":36844.5742},{"date":"2021-12-06","close":38233.3984},{"date":"2021-12-07","close":38396.7891},{"date":"2021-12-08","close":38723.5703},{"date":"2021-12-09","close":38437.6367},{"date":"2021-12-10","close":38396.7891},{"date":"2021-12-13","close":38764.4141},{"date":"2021-12-14","close":38437.6367},{"date":"2021-12-15","close":38315.0938},{"date":"2021-12-16","close":38233.3984},{"date":"2021-12-17","close":38029.1562},{"date":"2021-12-20","close":36926.2695},{"date":"2021-12-21","close":36926.2695},{"date":"2021-12-22","close":38070.0078},{"date":"2021-12-23","close":37579.8359},{"date":"2021-12-24","close":39050.3516},{"date":"2021-12-27","close":38805.2617},{"date":"2021-12-28","close":38805.2617},{"date":"2021-12-29","close":40240.9336},{"date":"2021-12-30","close":40029.8047},{"date":"2022-01-03","close":47250.0},{"date":"2022-01-04","close":39143.0703},{"date":"2022-01-05","close":39480.8711},{"date":"2022-01-06","close":38974.1641},{"date":"2022-01-07","close":39100.8438},{"date":"2022-01-10","close":38340.7812},{"date":"2022-01-11","close":39016.3906},{"date":"2022-01-12","close":38931.9414},{"date":"2022-01-13","close":38678.5859},{"date":"2022-01-14","close":38636.3594},{"date":"2022-01-17","close":38256.332},{"date":"2022-01-18","close":37960.75},{"date":"2022-01-19","close":37960.75},{"date":"2022-01-20","close":37496.2695},{"date":"2022-01-21","close":40536.5117},{"date":"2022-01-24","close":42394.4336},{"date":"2022-01-25","close":40240.9336},{"date":"2022-01-26","close":40240.9336},{"date":"2022-01-27","close":38763.0391},{"date":"2022-01-28","close":38298.5586},{"date":"2022-02-03","close":39438.6484},{"date":"2022-02-04","close":40409.832},{"date":"2022-02-07","close":41423.2461},{"date":"2022-02-08","close":41423.2461},{"date":"2022-02-09","close":41423.2461},{"date":"2022-02-10","close":41212.1211},{"date":"2022-02-11","close":40409.832},{"date":"2022-02-14","close":40029.8047},{"date":"2022-02-15","close":39438.6484},{"date":"2022-02-16","close":40367.6094},{"date":"2022-02-17","close":40536.5117},{"date":"2022-02-18","close":41296.5703},{"date":"2022-02-21","close":41296.5703},{"date":"2022-02-22","close":41296.5703},{"date":"2022-02-23","close":41296.5703},{"date":"2022-02-24","close":40452.0586},{"date":"2022-02-25","close":40325.3828},{"date":"2022-02-28","close":40325.3828},{"date":"2022-03-02","close":41296.5703},{"date":"2022-03-03","close":41465.4727},{"date":"2022-03-04","close":41465.4727},{"date":"2022-03-07","close":40663.1875},{"date":"2022-03-08","close":40536.5117},{"date":"2022-03-10","close":40536.5117},{"date":"2022-03-11","close":40536.5117},{"date":"2022-03-14","close":42183.3047},{"date":"2022-03-15","close":42183.3047},{"date":"2022-03-16","close":42183.3047},{"date":"2022-03-17","close":42183.3047},{"date":"2022-03-18","close":42478.8828},{"date":"2022-03-21","close":42478.8828},{"date":"2022-03-22","close":42647.7812},{"date":"2022-03-23","close":42225.5312},{"date":"2022-03-24","close":42816.6836},{"date":"2022-03-25","close":42647.7812},{"date":"2022-03-28","close":43154.4922},{"date":"2022-03-29","close":43661.1953},{"date":"2022-03-30","close":43238.9375},{"date":"2022-03-31","close":43407.8398},{"date":"2022-04-01","close":43492.293},{"date":"2022-04-04","close":43407.8398},{"date":"2022-04-05","close":43407.8398},{"date":"2022-04-06","close":43745.6484},{"date":"2022-04-07","close":43154.4922},{"date":"2022-04-08","close":43238.9375},{"date":"2022-04-11","close":42901.1367},{"date":"2022-04-12","close":42563.3359},{"date":"2022-04-13","close":43661.1953},{"date":"2022-04-14","close":43070.0391},{"date":"2022-04-15","close":43238.9375},{"date":"2022-04-18","close":43323.3945},{"date":"2022-04-19","close":42985.5859},{"date":"2022-04-20","close":43070.0391},{"date":"2022-04-21","close":42816.6836},{"date":"2022-04-22","close":43661.1953},{"date":"2022-04-25","close":43154.4922},{"date":"2022-04-26","close":44083.4492},{"date":"2022-04-27","close":42901.1367},{"date":"2022-04-28","close":43154.4922},{"date":"2022-04-29","close":43830.0938},{"date":"2022-05-02","close":43492.293},{"date":"2022-05-03","close":43238.9375},{"date":"2022-05-04","close":42816.6836},{"date":"2022-05-06","close":43407.8398},{"date":"2022-05-09","close":50800.0},{"date":"2022-05-10","close":42478.8828},{"date":"2022-05-11","close":41774.3594},{"date":"2022-05-12","close":41394.9805},{"date":"2022-05-13","close":41985.1289},{"date":"2022-05-16","close":42322.3633},{"date":"2022-05-17","close":42575.2852},{"date":"2022-05-18","close":42575.2852},{"date":"2022-05-19","close":42153.75},{"date":"2022-05-20","close":42111.5938},{"date":"2022-05-23","close":42322.3633},{"date":"2022-05-24","close":41732.207},{"date":"2022-05-25","close":41942.9727},{"date":"2022-05-26","close":41942.9727},{"date":"2022-05-27","close":42575.2852},{"date":"2022-05-30","close":43165.4375},{"date":"2022-05-31","close":43249.7461},{"date":"2022-06-02","close":43249.7461},{"date":"2022-06-03","close":42996.8203},{"date":"2022-06-07","close":43081.1289},{"date":"2022-06-08","close":43334.0547},{"date":"2022-06-09","close":42828.207},{"date":"2022-06-10","close":42490.9766},{"date":"2022-06-13","close":41647.8984},{"date":"2022-06-14","close":41942.9727},{"date":"2022-06-15","close":41985.1289},{"date":"2022-06-16","close":41942.9727},{"date":"2022-06-17","close":41816.5156},{"date":"2022-06-20","close":41184.2109},{"date":"2022-06-21","close":41479.2852},{"date":"2022-06-22","close":40931.2891},{"date":"2022-06-23","close":37685.4492},{"date":"2022-06-24","close":39076.5195},{"date":"2022-06-27","close":39666.6758},{"date":"2022-06-28","close":38992.2188},{"date":"2022-06-29","close":38444.2188},{"date":"2022-06-30","close":39413.7539},{"date":"2022-07-01","close":39413.7539},{"date":"2022-07-04","close":39540.2109},{"date":"2022-07-05","close":40889.1367},{"date":"2022-07-06","close":40341.1367},{"date":"2022-07-07","close":40214.6719},{"date":"2022-07-08","close":40130.3672},{"date":"2022-07-11","close":40341.1367},{"date":"2022-07-12","close":39245.1367},{"date":"2022-07-13","close":39118.6758},{"date":"2022-07-14","close":39329.4453},{"date":"2022-07-15","close":39371.5977},{"date":"2022-07-18","close":39835.2891},{"date":"2022-07-19","close":40678.3672},{"date":"2022-07-20","close":41184.2109},{"date":"2022-07-21","close":41521.4375},{"date":"2022-07-22","close":41521.4375},{"date":"2022-07-25","close":41521.4375},{"date":"2022-07-26","close":40889.1367},{"date":"2022-07-27","close":41268.5156},{"date":"2022-07-28","close":41268.5156},{"date":"2022-07-29","close":40973.4414},{"date":"2022-08-01","close":41479.2852},{"date":"2022-08-02","close":39877.4453},{"date":"2022-08-03","close":40594.0625},{"date":"2022-08-04","close":41057.7461},{"date":"2022-08-05","close":41647.8984},{"date":"2022-08-08","close":41310.6719},{"date":"2022-08-09","close":41647.8984},{"date":"2022-08-10","close":42575.2852},{"date":"2022-08-11","close":42406.668},{"date":"2022-08-12","close":42027.2852},{"date":"2022-08-16","close":44345.7422},{"date":"2022-08-17","close":43165.4375},{"date":"2022-08-18","close":43165.4375},{"date":"2022-08-19","close":42828.207},{"date":"2022-08-22","close":42322.3633},{"date":"2022-08-23","close":41858.6719},{"date":"2022-08-24","close":43334.0547},{"date":"2022-08-25","close":43165.4375},{"date":"2022-08-26","close":43334.0547},{"date":"2022-08-29","close":42322.3633},{"date":"2022-08-30","close":42575.2852},{"date":"2022-08-31","close":43418.3555},{"date":"2022-09-01","close":43418.3555},{"date":"2022-09-02","close":42912.5117},{"date":"2022-09-05","close":42111.5938},{"date":"2022-09-06","close":42111.5938},{"date":"2022-09-07","close":41647.8984},{"date":"2022-09-08","close":42828.207},{"date":"2022-09-13","close":42490.9766},{"date":"2022-09-14","close":41900.8242},{"date":"2022-09-15","close":41942.9727},{"date":"2022-09-16","close":41437.1289},{"date":"2022-09-19","close":40804.8242},{"date":"2022-09-20","close":40762.6719},{"date":"2022-09-21","close":40846.9805},{"date":"2022-09-22","close":40804.8242},{"date":"2022-09-23","close":40678.3672},{"date":"2022-09-26","close":39793.1367},{"date":"2022-09-27","close":39582.3672},{"date":"2022-09-28","close":38612.832},{"date":"2022-09-29","close":38612.832},{"date":"2022-09-30","close":38275.5977},{"date":"2022-10-04","close":38950.0625},{"date":"2022-10-05","close":38612.832},{"date":"2022-10-06","close":39245.1367},{"date":"2022-10-07","close":39877.4453},{"date":"2022-10-11","close":39877.4453},{"date":"2022-10-12","close":39624.5234},{"date":"2022-10-13","close":39034.3711},{"date":"2022-10-14","close":39034.3711},{"date":"2022-10-17","close":38950.0625},{"date":"2022-10-18","close":38907.9102},{"date":"2022-10-19","close":38444.2188},{"date":"2022-10-20","close":38402.0625},{"date":"2022-10-21","close":35830.6875},{"date":"2022-10-24","close":36842.375},{"date":"2022-10-25","close":37095.2969},{"date":"2022-10-26","close":35914.9883},{"date":"2022-10-27","close":36210.0664},{"date":"2022-10-28","close":36462.9922},{"date":"2022-10-31","close":36505.1445},{"date":"2022-11-01","close":36673.7578},{"date":"2022-11-02","close":36715.918},{"date":"2022-11-03","close":37010.9922},{"date":"2022-11-04","close":37263.9141},{"date":"2022-11-07","close":37516.8359},{"date":"2022-11-08","close":38191.293},{"date":"2022-11-09","close":38359.9102},{"date":"2022-11-10","close":37727.6055},{"date":"2022-11-11","close":37095.2969},{"date":"2022-11-14","close":38317.7539},{"date":"2022-11-15","close":38275.5977},{"date":"2022-11-16","close":38612.832},{"date":"2022-11-17","close":38275.5977},{"date":"2022-11-18","close":37938.3711},{"date":"2022-11-21","close":36758.0703},{"date":"2022-11-22","close":37263.9141},{"date":"2022-11-23","close":37095.2969},{"date":"2022-11-24","close":36673.7578},{"date":"2022-11-25","close":36420.8359},{"date":"2022-11-28","close":36800.2227},{"date":"2022-11-29","close":37306.0664},{"date":"2022-11-30","close":37854.0625},{"date":"2022-12-01","close":37601.1406},{"date":"2022-12-02","close":37516.8359},{"date":"2022-12-05","close":37390.3711},{"date":"2022-12-06","close":36589.4531},{"date":"2022-12-07","close":36926.6836},{"date":"2022-12-08","close":37306.0664},{"date":"2022-12-09","close":37179.6016},{"date":"2022-12-12","close":36673.7578},{"date":"2022-12-13","close":37221.7617},{"date":"2022-12-14","close":37137.4492},{"date":"2022-12-15","close":36125.7617},{"date":"2022-12-16","close":36336.5273},{"date":"2022-12-19","close":36378.6797},{"date":"2022-12-20","close":36294.375},{"date":"2022-12-21","close":36252.2227},{"date":"2022-12-22","close":36420.8359},{"date":"2022-12-23","close":36083.6055},{"date":"2022-12-26","close":35577.7617},{"date":"2022-12-27","close":35746.3789},{"date":"2022-12-28","close":37102.7266},{"date":"2022-12-29","close":37102.7266},{"date":"2023-01-02","close":36665.1914},{"date":"2023-01-03","close":36971.4648},{"date":"2023-01-04","close":37190.2344},{"date":"2023-01-05","close":37190.2344},{"date":"2023-01-06","close":37365.2422},{"date":"2023-01-09","close":37365.2422},{"date":"2023-01-10","close":36971.4648},{"date":"2023-01-11","close":37496.5078},{"date":"2023-01-12","close":37321.4922},{"date":"2023-01-13","close":37365.2422},{"date":"2023-01-16","close":37627.7656},{"date":"2023-01-17","close":37627.7656},{"date":"2023-01-18","close":37584.0078},{"date":"2023-01-19","close":37540.2578},{"date":"2023-01-20","close":37540.2578},{"date":"2023-01-25","close":37452.75},{"date":"2023-01-26","close":37452.75},{"date":"2023-01-27","close":37496.5078},{"date":"2023-01-30","close":37452.75},{"date":"2023-01-31","close":37365.2422},{"date":"2023-02-01","close":37627.7656},{"date":"2023-02-02","close":37146.4805},{"date":"2023-02-03","close":37190.2344},{"date":"2023-02-06","close":37409.0},{"date":"2023-02-07","close":37321.4922},{"date":"2023-02-08","close":37233.9844},{"date":"2023-02-09","close":36971.4648},{"date":"2023-02-10","close":36927.7148},{"date":"2023-02-13","close":36927.7148},{"date":"2023-02-14","close":36840.207},{"date":"2023-02-15","close":36315.168},{"date":"2023-02-16","close":36665.1914},{"date":"2023-02-17","close":36708.9492},{"date":"2023-02-20","close":36708.9492},{"date":"2023-02-21","close":36271.418},{"date":"2023-02-22","close":36271.418},{"date":"2023-02-23","close":36183.9102},{"date":"2023-02-24","close":36008.8984},{"date":"2023-02-27","close":35440.1055},{"date":"2023-02-28","close":34871.3125},{"date":"2023-03-02","close":34871.3125},{"date":"2023-03-03","close":35090.0781},{"date":"2023-03-06","close":35308.8438},{"date":"2023-03-07","close":35133.832},{"date":"2023-03-08","close":34827.5625},{"date":"2023-03-09","close":34958.8203},{"date":"2023-03-10","close":34652.5469},{"date":"2023-03-13","close":34477.5352},{"date":"2023-03-14","close":34258.7695},{"date":"2023-03-15","close":34521.2891},{"date":"2023-03-16","close":34215.0156},{"date":"2023-03-17","close":34915.0625},{"date":"2023-03-20","close":34915.0625},{"date":"2023-03-21","close":34958.8203},{"date":"2023-03-22","close":35133.832},{"date":"2023-03-23","close":34958.8203},{"date":"2023-03-24","close":34652.5469},{"date":"2023-03-27","close":34827.5625},{"date":"2023-03-28","close":35308.8438},{"date":"2023-03-29","close":34565.0391},{"date":"2023-03-30","close":35046.3281},{"date":"2023-03-31","close":34258.7695},{"date":"2023-04-03","close":34390.0273},{"date":"2023-04-04","close":34958.8203},{"date":"2023-04-05","close":35352.5977},{"date":"2023-04-06","close":35002.5703},{"date":"2023-04-07","close":35965.1445},{"date":"2023-04-10","close":35746.3789},{"date":"2023-04-11","close":35921.3906},{"date":"2023-04-12","close":35877.6367},{"date":"2023-04-13","close":35790.1289},{"date":"2023-04-14","close":35921.3906},{"date":"2023-04-17","close":35352.5977},{"date":"2023-04-18","close":34783.8047},{"date":"2023-04-19","close":35002.5703},{"date":"2023-04-20","close":34958.8203},{"date":"2023-04-21","close":35177.5859},{"date":"2023-04-24","close":35002.5703},{"date":"2023-04-25","close":34871.3125},{"date":"2023-04-26","close":34871.3125},{"date":"2023-04-27","close":34958.8203},{"date":"2023-04-28","close":35221.3359},{"date":"2023-05-02","close":35308.8438},{"date":"2023-05-03","close":35265.0898},{"date":"2023-05-04","close":35265.0898},{"date":"2023-05-08","close":35265.0898},{"date":"2023-05-09","close":35308.8438},{"date":"2023-05-10","close":35090.0781},{"date":"2023-05-11","close":35221.3359},{"date":"2023-05-12","close":34652.5469},{"date":"2023-05-15","close":37409.0},{"date":"2023-05-16","close":35133.832},{"date":"2023-05-17","close":35090.0781},{"date":"2023-05-18","close":34827.5625},{"date":"2023-05-19","close":35177.5859},{"date":"2023-05-22","close":35090.0781},{"date":"2023-05-23","close":35090.0781},{"date":"2023-05-24","close":35046.3281},{"date":"2023-05-25","close":35046.3281},{"date":"2023-05-26","close":35090.0781},{"date":"2023-05-30","close":34915.0625},{"date":"2023-05-31","close":35002.5703},{"date":"2023-06-01","close":35221.3359},{"date":"2023-06-02","close":35396.3516},{"date":"2023-06-05","close":35133.832},{"date":"2023-06-07","close":35352.5977},{"date":"2023-06-08","close":35396.3516},{"date":"2023-06-09","close":35571.3633},{"date":"2023-06-12","close":35090.0781},{"date":"2023-06-13","close":35265.0898},{"date":"2023-06-14","close":35090.0781},{"date":"2023-06-15","close":34958.8203},{"date":"2023-06-16","close":35046.3281},{"date":"2023-06-19","close":35265.0898},{"date":"2023-06-20","close":35221.3359},{"date":"2023-06-21","close":35133.832},{"date":"2023-06-22","close":35133.832},{"date":"2023-06-23","close":34740.0547},{"date":"2023-06-26","close":34302.5195},{"date":"2023-06-27","close":34302.5195},{"date":"2023-06-28","close":34171.2617},{"date":"2023-06-29","close":33296.1992},{"date":"2023-06-30","close":32946.1719},{"date":"2023-07-03","close":33033.6758},{"date":"2023-07-04","close":32858.6641},{"date":"2023-07-05","close":32858.6641},{"date":"2023-07-06","close":32639.8984},{"date":"2023-07-07","close":32639.8984},{"date":"2023-07-10","close":32377.3809},{"date":"2023-07-11","close":32596.1465},{"date":"2023-07-12","close":32114.8613},{"date":"2023-07-13","close":32902.418},{"date":"2023-07-14","close":33077.4297},{"date":"2023-07-17","close":33164.9375},{"date":"2023-07-18","close":33121.1836},{"date":"2023-07-19","close":31939.8438},{"date":"2023-07-20","close":32158.6172},{"date":"2023-07-21","close":32202.3672},{"date":"2023-07-24","close":32114.8613},{"date":"2023-07-25","close":31983.5996},{"date":"2023-07-26","close":31502.3145},{"date":"2023-07-27","close":31546.0684},{"date":"2023-07-28","close":30758.5117},{"date":"2023-07-31","close":30977.2773},{"date":"2023-08-01","close":31808.5859},{"date":"2023-08-02","close":32071.1094},{"date":"2023-08-03","close":33252.4414},{"date":"2023-08-04","close":33208.6914},{"date":"2023-08-07","close":32114.8613},{"date":"2023-08-08","close":31633.5723},{"date":"2023-08-09","close":31502.3145},{"date":"2023-08-10","close":32552.3926},{"date":"2023-08-11","close":32771.1602},{"date":"2023-08-14","close":32771.1602},{"date":"2023-08-16","close":32902.418},{"date":"2023-08-17","close":32858.6641},{"date":"2023-08-18","close":32946.1719},{"date":"2023-08-21","close":32727.4043},{"date":"2023-08-22","close":32771.1602},{"date":"2023-08-23","close":32246.1191},{"date":"2023-08-24","close":32202.3672},{"date":"2023-08-25","close":32377.3809},{"date":"2023-08-28","close":32377.3809},{"date":"2023-08-29","close":32289.875},{"date":"2023-08-30","close":32289.875},{"date":"2023-08-31","close":31983.5996},{"date":"2023-09-01","close":31808.5859},{"date":"2023-09-04","close":31721.0781},{"date":"2023-09-05","close":32158.6172},{"date":"2023-09-06","close":31152.291},{"date":"2023-09-07","close":31283.5488},{"date":"2023-09-08","close":31458.5625},{"date":"2023-09-11","close":31152.291},{"date":"2023-09-12","close":30408.4824},{"date":"2023-09-13","close":30627.2539},{"date":"2023-09-14","close":30583.498},{"date":"2023-09-15","close":30583.498},{"date":"2023-09-18","close":30889.7695},{"date":"2023-09-19","close":30933.5254},{"date":"2023-09-20","close":31021.0273},{"date":"2023-09-21","close":30364.7305},{"date":"2023-09-22","close":30846.0176},{"date":"2023-09-25","close":30933.5254},{"date":"2023-09-26","close":30802.2637},{"date":"2023-09-27","close":30889.7695},{"date":"2023-10-04","close":30408.4824},{"date":"2023-10-05","close":31108.5352},{"date":"2023-10-06","close":30846.0176},{"date":"2023-10-10","close":30977.2773},{"date":"2023-10-11","close":30889.7695},{"date":"2023-10-12","close":30714.7559},{"date":"2023-10-13","close":30758.5117},{"date":"2023-10-16","close":30408.4824},{"date":"2023-10-17","close":30977.2773},{"date":"2023-10-18","close":30671.0039},{"date":"2023-10-19","close":30014.707},{"date":"2023-10-20","close":29533.4199},{"date":"2023-10-23","close":29095.8867},{"date":"2023-10-24","close":29314.6543},{"date":"2023-10-25","close":29445.9121},{"date":"2023-10-26","close":29402.1602},{"date":"2023-10-27","close":29139.6406},{"date":"2023-10-30","close":29270.9004},{"date":"2023-10-31","close":29708.4336},{"date":"2023-11-01","close":29708.4336},{"date":"2023-11-02","close":29752.1875},{"date":"2023-11-03","close":29839.6934},{"date":"2023-11-06","close":29970.9512},{"date":"2023-11-07","close":30102.2109},{"date":"2023-11-08","close":30320.9785},{"date":"2023-11-09","close":30583.498},{"date":"2023-11-10","close":31108.5352},{"date":"2023-11-13","close":31152.291},{"date":"2023-11-14","close":31108.5352},{"date":"2023-11-15","close":31064.7832},{"date":"2023-11-16","close":30802.2637},{"date":"2023-11-17","close":30846.0176},{"date":"2023-11-20","close":30802.2637},{"date":"2023-11-21","close":31064.7832},{"date":"2023-11-22","close":31108.5352},{"date":"2023-11-23","close":30977.2773},{"date":"2023-11-24","close":30977.2773},{"date":"2023-11-27","close":30977.2773},{"date":"2023-11-28","close":30977.2773},{"date":"2023-11-29","close":31064.7832},{"date":"2023-11-30","close":31152.291},{"date":"2023-12-01","close":30539.7441},{"date":"2023-12-04","close":31152.291},{"date":"2023-12-05","close":31283.5488},{"date":"2023-12-06","close":31283.5488},{"date":"2023-12-07","close":31589.8203},{"date":"2023-12-08","close":31458.5625},{"date":"2023-12-11","close":31764.834},{"date":"2023-12-12","close":31808.5859},{"date":"2023-12-13","close":31721.0781},{"date":"2023-12-14","close":31589.8203},{"date":"2023-12-15","close":31414.8066},{"date":"2023-12-18","close":31546.0684},{"date":"2023-12-19","close":31721.0781},{"date":"2023-12-20","close":31721.0781},{"date":"2023-12-21","close":31589.8203},{"date":"2023-12-22","close":32158.6172},{"date":"2023-12-26","close":32464.8887},{"date":"2023-12-27","close":33789.0508},{"date":"2023-12-28","close":33789.0508},{"date":"2024-01-02","close":32830.1758},{"date":"2024-01-03","close":32738.8516},{"date":"2024-01-04","close":32830.1758},{"date":"2024-01-05","close":32875.832},{"date":"2024-01-08","close":32738.8516},{"date":"2024-01-09","close":32784.5117},{"date":"2024-01-10","close":32875.832},{"date":"2024-01-11","close":32784.5117},{"date":"2024-01-12","close":32875.832},{"date":"2024-01-15","close":32693.1895},{"date":"2024-01-16","close":32647.5293},{"date":"2024-01-17","close":31962.6172},{"date":"2024-01-18","close":31962.6172},{"date":"2024-01-19","close":31779.9727},{"date":"2024-01-22","close":31688.6504},{"date":"2024-01-23","close":31597.3281},{"date":"2024-01-24","close":31597.3281},{"date":"2024-01-25","close":31642.9922},{"date":"2024-01-26","close":31734.3105},{"date":"2024-01-29","close":32875.832},{"date":"2024-01-30","close":33515.0859},{"date":"2024-01-31","close":33834.7109},{"date":"2024-02-01","close":34747.9297},{"date":"2024-02-02","close":34200.0},{"date":"2024-02-05","close":33926.0352},{"date":"2024-02-06","close":33423.7617},{"date":"2024-02-07","close":34382.6406},{"date":"2024-02-08","close":34154.3398},{"date":"2024-02-13","close":34063.0156},{"date":"2024-02-14","close":32921.4961},{"date":"2024-02-15","close":33423.7617},{"date":"2024-02-16","close":33560.75},{"date":"2024-02-19","close":33515.0859},{"date":"2024-02-20","close":33834.7109},{"date":"2024-02-21","close":33880.375},{"date":"2024-02-22","close":33880.375},{"date":"2024-02-23","close":33971.6953},{"date":"2024-02-26","close":33789.0508},{"date":"2024-02-27","close":33469.4258},{"date":"2024-02-28","close":33469.4258},{"date":"2024-02-29","close":33971.6953},{"date":"2024-03-04","close":32510.5469},{"date":"2024-03-05","close":33012.8164},{"date":"2024-03-06","close":33012.8164},{"date":"2024-03-07","close":33149.8008},{"date":"2024-03-08","close":32830.1758},{"date":"2024-03-11","close":32830.1758},{"date":"2024-03-12","close":32601.8711},{"date":"2024-03-13","close":32693.1895},{"date":"2024-03-14","close":32830.1758},{"date":"2024-03-15","close":32693.1895},{"date":"2024-03-18","close":32967.1562},{"date":"2024-03-19","close":32738.8516},{"date":"2024-03-20","close":32875.832},{"date":"2024-03-21","close":32921.4961},{"date":"2024-03-22","close":32967.1562},{"date":"2024-03-25","close":32921.4961},{"date":"2024-03-26","close":32921.4961},{"date":"2024-03-27","close":32784.5117},{"date":"2024-03-28","close":32738.8516},{"date":"2024-03-29","close":32784.5117},{"date":"2024-04-01","close":32738.8516},{"date":"2024-04-02","close":32601.8711},{"date":"2024-04-03","close":32327.9023},{"date":"2024-04-04","close":32419.2246},{"date":"2024-04-05","close":32419.2246},{"date":"2024-04-08","close":31916.9551},{"date":"2024-04-09","close":32419.2246},{"date":"2024-04-11","close":31688.6504},{"date":"2024-04-12","close":31414.6836},{"date":"2024-04-15","close":31414.6836},{"date":"2024-04-16","close":31277.7031},{"date":"2024-04-17","close":31277.7031},{"date":"2024-04-18","close":31688.6504},{"date":"2024-04-19","close":31688.6504},{"date":"2024-04-22","close":32099.5996},{"date":"2024-04-23","close":32510.5469},{"date":"2024-04-24","close":32601.8711},{"date":"2024-04-25","close":32373.5625},{"date":"2024-04-26","close":32601.8711},{"date":"2024-04-29","close":32967.1562},{"date":"2024-04-30","close":32556.207},{"date":"2024-05-02","close":32510.5469},{"date":"2024-05-03","close":32510.5469},{"date":"2024-05-07","close":32556.207},{"date":"2024-05-08","close":32419.2246},{"date":"2024-05-09","close":32373.5625},{"date":"2024-05-10","close":32190.9219},{"date":"2024-05-13","close":32008.2773},{"date":"2024-05-14","close":32008.2773},{"date":"2024-05-16","close":32008.2773},{"date":"2024-05-17","close":32008.2773},{"date":"2024-05-20","close":32282.2441},{"date":"2024-05-21","close":32145.2578},{"date":"2024-05-22","close":32236.5801},{"date":"2024-05-23","close":32556.207},{"date":"2024-05-24","close":32556.207},{"date":"2024-05-27","close":32327.9023},{"date":"2024-05-28","close":32190.9219},{"date":"2024-05-29","close":32556.207},{"date":"2024-05-30","close":32464.8848},{"date":"2024-05-31","close":32510.5469},{"date":"2024-06-03","close":32419.2246},{"date":"2024-06-04","close":32008.2773},{"date":"2024-06-05","close":32236.5801},{"date":"2024-06-07","close":32556.207},{"date":"2024-06-10","close":32784.5117},{"date":"2024-06-11","close":32784.5117},{"date":"2024-06-12","close":32693.1895},{"date":"2024-06-13","close":32693.1895},{"date":"2024-06-14","close":32647.5293},{"date":"2024-06-17","close":32327.9023},{"date":"2024-06-18","close":32556.207},{"date":"2024-06-19","close":32556.207},{"date":"2024-06-20","close":32647.5293},{"date":"2024-06-21","close":32647.5293},{"date":"2024-06-24","close":32510.5469},{"date":"2024-06-25","close":32510.5469},{"date":"2024-06-26","close":32601.8711},{"date":"2024-06-27","close":32556.207},{"date":"2024-06-28","close":32556.207},{"date":"2024-07-01","close":32510.5469},{"date":"2024-07-02","close":32510.5469},{"date":"2024-07-03","close":32236.5801},{"date":"2024-07-04","close":32373.5625},{"date":"2024-07-05","close":31962.6172},{"date":"2024-07-08","close":32327.9023},{"date":"2024-07-09","close":32419.2246},{"date":"2024-07-10","close":32419.2246},{"date":"2024-07-11","close":32464.8848},{"date":"2024-07-12","close":32282.2441},{"date":"2024-07-15","close":32190.9219},{"date":"2024-07-16","close":32145.2578},{"date":"2024-07-17","close":32145.2578},{"date":"2024-07-18","close":32236.5801},{"date":"2024-07-19","close":32327.9023},{"date":"2024-07-22","close":32373.5625},{"date":"2024-07-23","close":32373.5625},{"date":"2024-07-24","close":32373.5625},{"date":"2024-07-25","close":32099.5996},{"date":"2024-07-26","close":31916.9551},{"date":"2024-07-29","close":31962.6172},{"date":"2024-07-30","close":31962.6172},{"date":"2024-07-31","close":32008.2773},{"date":"2024-08-01","close":31825.6328},{"date":"2024-08-02","close":31506.0059},{"date":"2024-08-05","close":29588.25},{"date":"2024-08-06","close":30410.1465},{"date":"2024-08-07","close":30684.1113},{"date":"2024-08-08","close":30684.1113},{"date":"2024-08-09","close":30866.7559},{"date":"2024-08-12","close":30638.4492},{"date":"2024-08-13","close":30364.4844},{"date":"2024-08-14","close":30136.1816},{"date":"2024-08-16","close":30273.1641},{"date":"2024-08-19","close":30318.8242},{"date":"2024-08-20","close":30547.1289},{"date":"2024-08-21","close":30592.791},{"date":"2024-08-22","close":30364.4844},{"date":"2024-08-23","close":30364.4844},{"date":"2024-08-26","close":30136.1816},{"date":"2024-08-27","close":30547.1289},{"date":"2024-08-28","close":30592.791},{"date":"2024-08-29","close":30547.1289},{"date":"2024-08-30","close":30136.1816},{"date":"2024-09-02","close":30136.1816},{"date":"2024-09-03","close":30136.1816},{"date":"2024-09-04","close":29816.5547},{"date":"2024-09-05","close":29816.5547},{"date":"2024-09-06","close":29633.9121},{"date":"2024-09-09","close":29496.9277},{"date":"2024-09-10","close":29131.6406},{"date":"2024-09-11","close":29222.9629},{"date":"2024-09-12","close":29222.9629},{"date":"2024-09-13","close":29222.9629},{"date":"2024-09-19","close":29131.6406},{"date":"2024-09-20","close":29222.9629},{"date":"2024-09-23","close":29040.3203},{"date":"2024-09-24","close":29040.3203},{"date":"2024-09-25","close":28857.6758},{"date":"2024-09-26","close":28994.6602},{"date":"2024-09-27","close":28629.373},{"date":"2024-09-30","close":28766.3535},{"date":"2024-10-02","close":28766.3535},{"date":"2024-10-04","close":28903.3379},{"date":"2024-10-07","close":28720.6953},{"date":"2024-10-08","close":28583.7109},{"date":"2024-10-10","close":28720.6953},{"date":"2024-10-11","close":28675.0332},{"date":"2024-10-14","close":28583.7109},{"date":"2024-10-15","close":28309.7461},{"date":"2024-10-16","close":28264.084},{"date":"2024-10-17","close":28309.7461},{"date":"2024-10-18","close":28172.7617},{"date":"2024-10-21","close":28127.1035},{"date":"2024-10-22","close":27807.4766},{"date":"2024-10-23","close":27853.1367},{"date":"2024-10-24","close":27305.207},{"date":"2024-10-25","close":27350.8672},{"date":"2024-10-28","close":27396.5293},{"date":"2024-10-29","close":27396.5293},{"date":"2024-10-30","close":27350.8672},{"date":"2024-10-31","close":27350.8672},{"date":"2024-11-01","close":27350.8672},{"date":"2024-11-04","close":27396.5293},{"date":"2024-11-05","close":27396.5293},{"date":"2024-11-06","close":27487.8516},{"date":"2024-11-07","close":27624.832},{"date":"2024-11-08","close":27761.8164},{"date":"2024-11-11","close":27168.2246},{"date":"2024-11-12","close":27213.8848},{"date":"2024-11-13","close":27031.2402},{"date":"2024-11-14","close":26985.5801},{"date":"2024-11-15","close":26894.2598},{"date":"2024-11-18","close":26437.6504},{"date":"2024-11-19","close":26255.0078},{"date":"2024-11-20","close":25615.7539},{"date":"2024-11-21","close":25661.4141},{"date":"2024-11-22","close":25707.0742},{"date":"2024-11-25","close":25707.0742},{"date":"2024-11-26","close":25661.4141},{"date":"2024-11-27","close":25570.0938},{"date":"2024-11-28","close":25570.0938},{"date":"2024-11-29","close":25661.4141},{"date":"2024-12-02","close":25524.4316},{"date":"2024-12-03","close":25478.7715},{"date":"2024-12-04","close":24930.8418},{"date":"2024-12-05","close":25204.8066},{"date":"2024-12-06","close":24976.502},{"date":"2024-12-09","close":24565.5527},{"date":"2024-12-10","close":24656.875},{"date":"2024-12-11","close":24656.875},{"date":"2024-12-12","close":24702.5371},{"date":"2024-12-13","close":24885.1797},{"date":"2024-12-16","close":24656.875},{"date":"2024-12-17","close":25387.4492},{"date":"2024-12-18","close":25250.4668},{"date":"2024-12-19","close":25022.1641},{"date":"2024-12-20","close":24474.2305},{"date":"2024-12-23","close":24793.8574},{"date":"2024-12-24","close":24519.8926},{"date":"2024-12-26","close":24382.9102},{"date":"2024-12-27","close":24382.9102},{"date":"2024-12-30","close":24428.5703},{"date":"2025-01-02","close":24108.9434},{"date":"2025-01-03","close":24382.9102},{"date":"2025-01-06","close":24382.9102},{"date":"2025-01-07","close":24200.2656},{"date":"2025-01-08","close":24382.9102},{"date":"2025-01-09","close":24474.2305},{"date":"2025-01-10","close":24245.9277},{"date":"2025-01-13","close":24245.9277},{"date":"2025-01-14","close":24154.6055},{"date":"2025-01-15","close":23743.6582},{"date":"2025-01-16","close":23697.998},{"date":"2025-01-17","close":23697.998},{"date":"2025-01-20","close":23834.9785},{"date":"2025-01-21","close":23789.3184},{"date":"2025-01-22","close":23743.6582},{"date":"2025-01-23","close":23697.998},{"date":"2025-01-24","close":23287.0488},{"date":"2025-01-31","close":23104.4062},{"date":"2025-02-03","close":23013.084},{"date":"2025-02-04","close":22556.4746},{"date":"2025-02-05","close":22465.1543},{"date":"2025-02-06","close":22556.4746},{"date":"2025-02-07","close":22556.4746},{"date":"2025-02-10","close":22602.1348},{"date":"2025-02-11","close":22602.1348},{"date":"2025-02-12","close":22647.7969},{"date":"2025-02-13","close":22784.7793},{"date":"2025-02-14","close":22784.7793},{"date":"2025-02-17","close":22921.7617},{"date":"2025-02-18","close":22967.4219},{"date":"2025-02-19","close":23287.0488},{"date":"2025-02-20","close":23652.3359},{"date":"2025-02-21","close":23880.6406},{"date":"2025-02-24","close":23697.998},{"date":"2025-02-25","close":23971.9629},{"date":"2025-02-26","close":24291.5879},{"date":"2025-02-27","close":24565.5527},{"date":"2025-02-28","close":23378.3711},{"date":"2025-03-04","close":23424.0332},{"date":"2025-03-05","close":24017.623},{"date":"2025-03-06","close":24428.5703},{"date":"2025-03-07","close":24337.25},{"date":"2025-03-10","close":24748.1973},{"date":"2025-03-11","close":24063.2852},{"date":"2025-03-12","close":24428.5703},{"date":"2025-03-13","close":24474.2305},{"date":"2025-03-14","close":24611.2148},{"date":"2025-03-17","close":24656.875},{"date":"2025-03-18","close":24611.2148},{"date":"2025-03-19","close":24702.5371},{"date":"2025-03-20","close":24108.9434},{"date":"2025-03-21","close":24656.875},{"date":"2025-03-24","close":24748.1973},{"date":"2025-03-25","close":24565.5527},{"date":"2025-03-26","close":24565.5527},{"date":"2025-03-27","close":24748.1973},{"date":"2025-03-28","close":25753.4434},{"date":"2025-03-31","close":25466.2305},{"date":"2025-04-01","close":25561.9688},{"date":"2025-04-02","close":24748.1973},{"date":"2025-04-03","close":24796.0664},{"date":"2025-04-04","close":25131.1484},{"date":"2025-04-07","close":24173.7715},{"date":"2025-04-08","close":23934.4277},{"date":"2025-04-09","close":23312.1309},{"date":"2025-04-10","close":23647.2129},{"date":"2025-04-11","close":24413.1152},{"date":"2025-04-14","close":24221.6406},{"date":"2025-04-15","close":24604.5918},{"date":"2025-04-16","close":24652.459},{"date":"2025-04-17","close":23790.8203},{"date":"2025-04-18","close":23790.8203},{"date":"2025-04-21","close":23790.8203},{"date":"2025-04-22","close":23790.8203},{"date":"2025-04-23","close":24365.2461},{"date":"2025-04-24","close":24748.1973},{"date":"2025-04-25","close":25083.2793},{"date":"2025-04-28","close":25131.1484},{"date":"2025-04-29","close":25179.0176},{"date":"2025-04-30","close":25226.8867},{"date":"2025-05-02","close":25466.2305},{"date":"2025-05-07","close":25370.4922},{"date":"2025-05-08","close":25849.1816},{"date":"2025-05-09","close":25944.918},{"date":"2025-05-12","close":26280.0},{"date":"2025-05-13","close":26136.3945},{"date":"2025-05-14","close":26040.6562},{"date":"2025-05-15","close":25944.918},{"date":"2025-05-16","close":26280.0},{"date":"2025-05-19","close":25944.918},{"date":"2025-05-20","close":26088.5254},{"date":"2025-05-21","close":26088.5254},{"date":"2025-05-22","close":26327.8691},{"date":"2025-05-23","close":26471.4766},{"date":"2025-05-26","close":26854.4277},{"date":"2025-05-27","close":26902.2949},{"date":"2025-05-28","close":27428.8535},{"date":"2025-05-29","close":35614.4258},{"date":"2025-05-30","close":38390.8203},{"date":"2025-06-02","close":38295.082},{"date":"2025-06-04","close":38678.0352},{"date":"2025-06-05","close":36954.7539},{"date":"2025-06-09","close":36332.4609},{"date":"2025-06-10","close":35135.7383},{"date":"2025-06-11","close":34944.2617},{"date":"2025-06-12","close":34513.4453},{"date":"2025-06-13","close":33603.9336},{"date":"2025-06-16","close":33891.1484},{"date":"2025-06-17","close":33364.5898},{"date":"2025-06-18","close":33364.5898},{"date":"2025-06-19","close":33316.7227},{"date":"2025-06-20","close":33891.1484},{"date":"2025-06-23","close":32455.082},{"date":"2025-06-24","close":32742.2969},{"date":"2025-06-25","close":32885.9023},{"date":"2025-06-26","close":32646.5586},{"date":"2025-06-27","close":33077.3789},{"date":"2025-06-30","close":32407.2148},{"date":"2025-07-01","close":33508.1992},{"date":"2025-07-02","close":33029.5078},{"date":"2025-07-03","close":31928.5254},{"date":"2025-07-04","close":31162.623},{"date":"2025-07-07","close":31210.4922},{"date":"2025-07-08","close":31306.2305},{"date":"2025-07-09","close":35566.5586},{"date":"2025-07-10","close":34561.3125},{"date":"2025-07-11","close":34130.4922},{"date":"2025-07-14","close":33316.7227},{"date":"2025-07-15","close":32742.2969},{"date":"2025-07-16","close":33029.5078},{"date":"2025-07-17","close":32550.8203},{"date":"2025-07-18","close":32694.4277},{"date":"2025-07-21","close":32455.082},{"date":"2025-07-22","close":32694.4277},{"date":"2025-07-23","close":32838.0352},{"date":"2025-07-24","close":32455.082},{"date":"2025-07-25","close":32550.8203},{"date":"2025-07-28","close":30827.541},{"date":"2025-07-29","close":30300.9844},{"date":"2025-07-30","close":30253.1152},{"date":"2025-07-31","close":30013.7715},{"date":"2025-08-01","close":29535.082},{"date":"2025-08-04","close":29726.5586},{"date":"2025-08-05","close":30205.2461},{"date":"2025-08-06","close":30540.3281},{"date":"2025-08-07","close":30779.6738},{"date":"2025-08-08","close":30444.5918},{"date":"2025-08-11","close":30061.6406},{"date":"2025-08-12","close":29678.6895},{"date":"2025-08-13","close":29200.0},{"date":"2025-08-14","close":29008.5254},{"date":"2025-08-18","close":29008.5254},{"date":"2025-08-19","close":28864.918},{"date":"2025-08-20","close":28721.3125},{"date":"2025-08-21","close":28912.7871},{"date":"2025-08-22","close":28960.6562},{"date":"2025-08-25","close":28912.7871},{"date":"2025-08-26","close":28912.7871},{"date":"2025-08-27","close":28960.6562},{"date":"2025-08-28","close":30013.7715},{"date":"2025-08-29","close":29726.5586},{"date":"2025-09-01","close":30348.8535},{"date":"2025-09-02","close":30277.0508},{"date":"2025-09-03","close":30157.377},{"date":"2025-09-04","close":30396.7227},{"date":"2025-09-05","close":30444.5918},{"date":"2025-09-08","close":30348.8535},{"date":"2025-09-09","close":30875.4102},{"date":"2025-09-10","close":30683.9355},{"date":"2025-09-11","close":30683.9355},{"date":"2025-09-12","close":30444.5918},{"date":"2025-09-15","close":30061.6406},{"date":"2025-09-16","close":29678.6895},{"date":"2025-09-17","close":29630.8203},{"date":"2025-09-18","close":29582.9512},{"date":"2025-09-19","close":30800.0},{"date":"2025-09-22","close":29582.9512},{"date":"2025-09-23","close":29965.9023},{"date":"2025-09-24","close":29391.4766},{"date":"2025-09-25","close":29391.4766},{"date":"2025-09-26","close":29104.2637},{"date":"2025-09-29","close":29391.4766},{"date":"2025-09-30","close":29487.2148},{"date":"2025-10-01","close":29822.2969},{"date":"2025-10-02","close":29535.082},{"date":"2025-10-10","close":29104.2637},{"date":"2025-10-13","close":29008.5254},{"date":"2025-10-14","close":28817.0508},{"date":"2025-10-15","close":29343.6074},{"date":"2025-10-16","close":29582.9512},{"date":"2025-10-17","close":29582.9512},{"date":"2025-10-20","close":29630.8203},{"date":"2025-10-21","close":29678.6895},{"date":"2025-10-22","close":29678.6895},{"date":"2025-10-23","close":29295.7383},{"date":"2025-10-24","close":29487.2148},{"date":"2025-10-27","close":29870.1641},{"date":"2025-10-28","close":29630.8203},{"date":"2025-10-29","close":29295.7383},{"date":"2025-10-30","close":29008.5254},{"date":"2025-10-31","close":28721.3125},{"date":"2025-11-03","close":28721.3125},{"date":"2025-11-04","close":28290.4922},{"date":"2025-11-05","close":27476.7227},{"date":"2025-11-06","close":28864.918},{"date":"2025-11-07","close":28481.9688},{"date":"2025-11-10","close":28673.4434},{"date":"2025-11-11","close":28625.5742},{"date":"2025-11-12","close":31641.3125},{"date":"2025-11-13","close":30875.4102},{"date":"2025-11-14","close":30492.459},{"date":"2025-11-17","close":30588.1973},{"date":"2025-11-18","close":30540.3281},{"date":"2025-11-19","close":30492.459},{"date":"2025-11-20","close":30492.459},{"date":"2025-11-21","close":29582.9512},{"date":"2025-11-24","close":29343.6074},{"date":"2025-11-25","close":29343.6074},{"date":"2025-11-26","close":28003.2793},{"date":"2025-11-27","close":27955.4102},{"date":"2025-11-28","close":28434.0996},{"date":"2025-12-01","close":26950.1641},{"date":"2025-12-02","close":27476.7227},{"date":"2025-12-03","close":27859.6738},{"date":"2025-12-04","close":27859.6738},{"date":"2025-12-05","close":27572.459},{"date":"2025-12-08","close":27524.5918},{"date":"2025-12-09","close":27620.3281},{"date":"2025-12-10","close":27620.3281},{"date":"2025-12-11","close":27524.5918},{"date":"2025-12-12","close":27668.1973},{"date":"2025-12-15","close":28146.8867},{"date":"2025-12-16","close":27763.9355},{"date":"2025-12-17","close":27763.9355},{"date":"2025-12-18","close":27380.9844},{"date":"2025-12-19","close":27524.5918},{"date":"2025-12-22","close":27141.6406},{"date":"2025-12-23","close":27333.1152},{"date":"2025-12-24","close":27093.7715},{"date":"2025-12-26","close":26136.3945},{"date":"2025-12-29","close":26136.3945},{"date":"2025-12-30","close":26040.6562},{"date":"2026-01-02","close":25944.918},{"date":"2026-01-05","close":26088.5254},{"date":"2026-01-06","close":26040.6562},{"date":"2026-01-07","close":25466.2305},{"date":"2026-01-08","close":25274.7539},{"date":"2026-01-09","close":25418.3613},{"date":"2026-01-12","close":25514.0996},{"date":"2026-01-13","close":25514.0996},{"date":"2026-01-14","close":26567.2129},{"date":"2026-01-15","close":26902.2949},{"date":"2026-01-16","close":27045.9023},{"date":"2026-01-19","close":27141.6406},{"date":"2026-01-20","close":28194.7559},{"date":"2026-01-21","close":27333.1152},{"date":"2026-01-22","close":27524.5918},{"date":"2026-01-23","close":27572.459},{"date":"2026-01-26","close":27237.377},{"date":"2026-01-27","close":27333.1152},{"date":"2026-01-28","close":27524.5918},{"date":"2026-01-29","close":27668.1973},{"date":"2026-01-30","close":27716.0664},{"date":"2026-02-02","close":26806.5586},{"date":"2026-02-03","close":27380.9844},{"date":"2026-02-04","close":28051.1484},{"date":"2026-02-05","close":27907.541},{"date":"2026-02-06","close":27859.6738},{"date":"2026-02-09","close":28721.3125},{"date":"2026-02-10","close":28864.918},{"date":"2026-02-11","close":28912.7871},{"date":"2026-02-12","close":29200.0},{"date":"2026-02-13","close":30588.1973},{"date":"2026-02-19","close":30444.5918},{"date":"2026-02-20","close":30492.459},{"date":"2026-02-23","close":31449.8379},{"date":"2026-02-24","close":31258.3613},{"date":"2026-02-25","close":31401.9688},{"date":"2026-02-26","close":30731.8047},{"date":"2026-02-27","close":30779.6738},{"date":"2026-03-03","close":29247.8691},{"date":"2026-03-04","close":26567.2129},{"date":"2026-03-05","close":28481.9688},{"date":"2026-03-06","close":28529.8359},{"date":"2026-03-09","close":27428.8535},{"date":"2026-03-10","close":28051.1484},{"date":"2026-03-11","close":28912.7871},{"date":"2026-03-12","close":29152.1328},{"date":"2026-03-13","close":29247.8691},{"date":"2026-03-16","close":29295.7383},{"date":"2026-03-17","close":29535.082},{"date":"2026-03-18","close":28769.1816},{"date":"2026-03-19","close":29008.5254},{"date":"2026-03-20","close":29439.3457},{"date":"2026-03-23","close":28051.1484},{"date":"2026-03-24","close":28625.5742},{"date":"2026-03-25","close":29152.1328},{"date":"2026-03-26","close":29247.8691},{"date":"2026-03-27","close":29200.0},{"date":"2026-03-30","close":29200.0},{"date":"2026-03-31","close":29200.0},{"date":"2026-04-01","close":29700.0},{"date":"2026-04-02","close":29500.0},{"date":"2026-04-03","close":29350.0},{"date":"2026-04-06","close":29250.0},{"date":"2026-04-07","close":29050.0},{"date":"2026-04-08","close":29100.0},{"date":"2026-04-09","close":29100.0},{"date":"2026-04-10","close":29150.0},{"date":"2026-04-13","close":29150.0},{"date":"2026-04-14","close":29100.0},{"date":"2026-04-15","close":28950.0},{"date":"2026-04-16","close":28950.0},{"date":"2026-04-17","close":29000.0},{"date":"2026-04-20","close":29000.0},{"date":"2026-04-21","close":28900.0},{"date":"2026-04-22","close":28750.0},{"date":"2026-04-23","close":28650.0},{"date":"2026-04-24","close":28800.0},{"date":"2026-04-27","close":28950.0},{"date":"2026-04-28","close":28950.0},{"date":"2026-04-29","close":30300.0},{"date":"2026-04-30","close":29650.0},{"date":"2026-05-04","close":29800.0},{"date":"2026-05-06","close":29000.0},{"date":"2026-05-07","close":28600.0},{"date":"2026-05-08","close":28500.0},{"date":"2026-05-11","close":28000.0},{"date":"2026-05-12","close":28100.0},{"date":"2026-05-13","close":27450.0},{"date":"2026-05-14","close":28000.0},{"date":"2026-05-15","close":28050.0},{"date":"2026-05-18","close":27100.0},{"date":"2026-05-19","close":27100.0},{"date":"2026-05-20","close":26700.0},{"date":"2026-05-21","close":27300.0},{"date":"2026-05-22","close":27450.0},{"date":"2026-05-26","close":27000.0},{"date":"2026-05-27","close":25950.0},{"date":"2026-05-28","close":26150.0},{"date":"2026-05-29","close":25750.0},{"date":"2026-06-01","close":25550.0},{"date":"2026-06-02","close":25200.0},{"date":"2026-06-04","close":24300.0},{"date":"2026-06-05","close":24250.0},{"date":"2026-06-08","close":23150.0},{"date":"2026-06-09","close":24500.0},{"date":"2026-06-10","close":24100.0},{"date":"2026-06-11","close":24300.0},{"date":"2026-06-12","close":24900.0},{"date":"2026-06-15","close":25450.0},{"date":"2026-06-16","close":25400.0},{"date":"2026-06-17","close":25300.0},{"date":"2026-06-18","close":25200.0},{"date":"2026-06-19","close":24350.0},{"date":"2026-06-22","close":24700.0},{"date":"2026-06-23","close":23900.0},{"date":"2026-06-24","close":23250.0},{"date":"2026-06-25","close":23050.0},{"date":"2026-06-26","close":22550.0},{"date":"2026-06-29","close":22700.0},{"date":"2026-06-30","close":23100.0},{"date":"2026-07-01","close":22900.0},{"date":"2026-07-02","close":22850.0},{"date":"2026-07-03","close":22900.0},{"date":"2026-07-06","close":22950.0},{"date":"2026-07-07","close":23200.0},{"date":"2026-07-08","close":23250.0},{"date":"2026-07-09","close":23100.0},{"date":"2026-07-10","close":23150.0},{"date":"2026-07-13","close":22600.0},{"date":"2026-07-14","close":22550.0},{"date":"2026-07-15","close":22600.0},{"date":"2026-07-16","close":22500.0},{"date":"2026-07-20","close":22100.0},{"date":"2026-07-21","close":22200.0},{"date":"2026-07-22","close":22400.0},{"date":"2026-07-23","close":22700.0},{"date":"2026-07-24","close":22650.0},{"date":"2026-07-27","close":22600.0},{"date":"2026-07-28","close":22150.0},{"date":"2026-07-29","close":21400.0},{"date":"2026-07-30","close":21600.0},{"date":"2026-07-31","close":21850.0},{"date":"2026-08-03","close":22000.0},{"date":"2026-08-04","close":22000.0},{"date":"2026-08-05","close":22400.0},{"date":"2026-08-06","close":22300.0},{"date":"2026-08-07","close":21800.0},{"date":"2026-08-10","close":22250.0},{"date":"2026-08-11","close":22700.0},{"date":"2026-08-12","close":22700.0},{"date":"2026-08-13","close":23200.0},{"date":"2026-08-14","close":23800.0},{"date":"2026-08-18","close":24050.0},{"date":"2026-08-19","close":24050.0},{"date":"2026-08-20","close":24200.0},{"date":"2026-08-21","close":24500.0},{"date":"2026-08-24","close":24800.0},{"date":"2026-08-25","close":24300.0},{"date":"2026-08-26","close":24400.0},{"date":"2026-08-27","close":24050.0},{"date":"2026-08-28","close":24150.0},{"date":"2026-08-31","close":24400.0},{"date":"2026-09-01","close":24450.0},{"date":"2026-09-02","close":24550.0},{"date":"2026-09-03","close":24800.0},{"date":"2026-09-04","close":25100.0},{"date":"2026-09-07","close":24600.0},{"date":"2026-09-08","close":24950.0},{"date":"2026-09-09","close":25000.0},{"date":"2026-09-10","close":25050.0},{"date":"2026-09-11","close":25000.0},{"date":"2026-09-14","close":25050.0},{"date":"2026-09-15","close":24750.0},{"date":"2026-09-16","close":24750.0},{"date":"2026-09-17","close":24850.0},{"date":"2026-09-18","close":24950.0},{"date":"2026-09-21","close":24800.0},{"date":"2026-09-22","close":24850.0},{"date":"2026-09-23","close":24750.0},{"date":"2026-09-28","close":25100.0},{"date":"2026-09-29","close":24500.0},{"date":"2026-09-30","close":24700.0},{"date":"2026-10-01","close":24650.0},{"date":"2026-10-02","close":24900.0},{"date":"2026-10-06","close":24850.0},{"date":"2026-10-07","close":24100.0},{"date":"2026-10-08","close":23800.0},{"date":"2026-10-12","close":22550.0},{"date":"2026-10-13","close":23250.0},{"date":"2026-10-14","close":23050.0},{"date":"2026-10-15","close":22800.0},{"date":"2026-10-16","close":23200.0},{"date":"2026-10-19","close":23450.0},{"date":"2026-10-20","close":22950.0},{"date":"2026-10-21","close":23050.0},{"date":"2026-10-22","close":23400.0},{"date":"2026-10-23","close":23200.0}],"chart_data":[{"date":"2024-10-23","open":27625,"high":27853,"low":27625,"close":27853,"volume":169,"rsi_14":22.22,"sma_20":31270.0,"sma_60":32689.17,"sma_120":34090.83},{"date":"2024-10-24","open":27990,"high":27990,"low":26575,"close":27305,"volume":3634,"rsi_14":16.67,"sma_20":31175.0,"sma_60":32596.67,"sma_120":34042.5},{"date":"2024-10-25","open":27397,"high":27397,"low":26712,"close":27351,"volume":114,"rsi_14":13.04,"sma_20":31082.5,"sma_60":32505.0,"sma_120":33996.67},{"date":"2024-10-28","open":27351,"high":27442,"low":25935,"close":27397,"volume":696,"rsi_14":16.28,"sma_20":31002.5,"sma_60":32419.17,"sma_120":33949.17},{"date":"2024-10-29","open":27397,"high":27397,"low":27031,"close":27397,"volume":189,"rsi_14":17.5,"sma_20":30915.0,"sma_60":32336.67,"sma_120":33898.33},{"date":"2024-10-30","open":27488,"high":27488,"low":27168,"close":27351,"volume":447,"rsi_14":10.53,"sma_20":30845.0,"sma_60":32252.5,"sma_120":33850.83},{"date":"2024-10-31","open":27351,"high":27351,"low":27168,"close":27351,"volume":306,"rsi_14":10.81,"sma_20":30767.5,"sma_60":32168.33,"sma_120":33803.75},{"date":"2024-11-01","open":27534,"high":27534,"low":26940,"close":27351,"volume":271,"rsi_14":11.43,"sma_20":30690.0,"sma_60":32083.33,"sma_120":33756.67},{"date":"2024-11-04","open":27397,"high":27442,"low":26986,"close":27397,"volume":122,"rsi_14":16.67,"sma_20":30607.5,"sma_60":32002.5,"sma_120":33709.58},{"date":"2024-11-05","open":27397,"high":27534,"low":27168,"close":27397,"volume":97,"rsi_14":17.24,"sma_20":30535.0,"sma_60":31927.5,"sma_120":33663.75},{"date":"2024-11-06","open":27442,"high":27534,"low":27442,"close":27488,"volume":119,"rsi_14":20.0,"sma_20":30475.0,"sma_60":31889.17,"sma_120":33619.17},{"date":"2024-11-07","open":27534,"high":27625,"low":27123,"close":27625,"volume":234,"rsi_14":30.0,"sma_20":30415.0,"sma_60":31838.33,"sma_120":33577.5},{"date":"2024-11-08","open":27625,"high":27762,"low":27488,"close":27762,"volume":39,"rsi_14":37.5,"sma_20":30365.0,"sma_60":31785.0,"sma_120":33538.75},{"date":"2024-11-11","open":27397,"high":27716,"low":26712,"close":27168,"volume":539,"rsi_14":31.58,"sma_20":30287.5,"sma_60":31720.83,"sma_120":33494.58},{"date":"2024-11-12","open":26986,"high":27305,"low":26986,"close":27214,"volume":191,"rsi_14":31.58,"sma_20":30227.5,"sma_60":31654.17,"sma_120":33450.83},{"date":"2024-11-13","open":26940,"high":27214,"low":26666,"close":27031,"volume":270,"rsi_14":40.0,"sma_20":30160.0,"sma_60":31588.33,"sma_120":33405.42},{"date":"2024-11-14","open":27031,"high":27031,"low":26803,"close":26986,"volume":82,"rsi_14":36.67,"sma_20":30087.5,"sma_60":31526.67,"sma_120":33357.08},{"date":"2024-11-15","open":26986,"high":27305,"low":26712,"close":26894,"volume":219,"rsi_14":32.26,"sma_20":30017.5,"sma_60":31467.5,"sma_120":33309.17},{"date":"2024-11-18","open":26757,"high":26894,"low":26346,"close":26438,"volume":394,"rsi_14":24.39,"sma_20":29925.0,"sma_60":31397.5,"sma_120":33256.25},{"date":"2024-11-19","open":26529,"high":26529,"low":25981,"close":26255,"volume":2234,"rsi_14":22.73,"sma_20":29840.0,"sma_60":31323.33,"sma_120":33198.75},{"date":"2024-11-20","open":26255,"high":26392,"low":23698,"close":25616,"volume":5736,"rsi_14":17.24,"sma_20":29717.5,"sma_60":31233.33,"sma_120":33135.42},{"date":"2024-11-21","open":25844,"high":25890,"low":23972,"close":25661,"volume":3121,"rsi_14":18.64,"sma_20":29627.5,"sma_60":31143.33,"sma_120":33074.58},{"date":"2024-11-22","open":25661,"high":25798,"low":24977,"close":25707,"volume":1404,"rsi_14":18.64,"sma_20":29537.5,"sma_60":31058.33,"sma_120":33015.42},{"date":"2024-11-25","open":25707,"high":25753,"low":25387,"close":25707,"volume":1369,"rsi_14":18.64,"sma_20":29445.0,"sma_60":30973.33,"sma_120":32952.92},{"date":"2024-11-26","open":25753,"high":25753,"low":25433,"close":25661,"volume":975,"rsi_14":15.52,"sma_20":29350.0,"sma_60":30891.67,"sma_120":32890.83},{"date":"2024-11-27","open":25935,"high":26072,"low":25524,"close":25570,"volume":1299,"rsi_14":10.53,"sma_20":29252.5,"sma_60":30800.83,"sma_120":32827.5},{"date":"2024-11-28","open":25296,"high":25661,"low":25296,"close":25570,"volume":1606,"rsi_14":5.56,"sma_20":29155.0,"sma_60":30709.17,"sma_120":32765.0},{"date":"2024-11-29","open":25661,"high":25661,"low":25342,"close":25661,"volume":1172,"rsi_14":11.63,"sma_20":29062.5,"sma_60":30620.0,"sma_120":32707.08},{"date":"2024-12-02","open":25753,"high":25753,"low":24931,"close":25524,"volume":1575,"rsi_14":8.89,"sma_20":28960.0,"sma_60":30535.83,"sma_120":32645.83},{"date":"2024-12-03","open":25159,"high":25479,"low":24611,"close":25479,"volume":3746,"rsi_14":9.52,"sma_20":28855.0,"sma_60":30450.83,"sma_120":32581.25},{"date":"2024-12-04","open":25570,"high":25570,"low":24931,"close":24931,"volume":809,"rsi_14":7.55,"sma_20":28715.0,"sma_60":30355.83,"sma_120":32509.58},{"date":"2024-12-05","open":25113,"high":25570,"low":24611,"close":25205,"volume":892,"rsi_14":17.54,"sma_20":28582.5,"sma_60":30271.67,"sma_120":32440.42},{"date":"2024-12-06","open":24703,"high":25159,"low":24703,"close":24977,"volume":277,"rsi_14":19.23,"sma_20":28430.0,"sma_60":30183.33,"sma_120":32370.0},{"date":"2024-12-09","open":25022,"high":25022,"low":24246,"close":24566,"volume":660,"rsi_14":17.54,"sma_20":28287.5,"sma_60":30090.83,"sma_120":32295.83},{"date":"2024-12-10","open":24292,"high":25753,"low":23881,"close":24657,"volume":286,"rsi_14":26.67,"sma_20":28147.5,"sma_60":30002.5,"sma_120":32222.92},{"date":"2024-12-11","open":24840,"high":24840,"low":24246,"close":24657,"volume":538,"rsi_14":25.0,"sma_20":28017.5,"sma_60":29920.83,"sma_120":32152.92},{"date":"2024-12-12","open":24657,"high":24748,"low":24200,"close":24703,"volume":1186,"rsi_14":25.0,"sma_20":27892.5,"sma_60":29838.33,"sma_120":32081.25},{"date":"2024-12-13","open":24703,"high":24885,"low":24429,"close":24885,"volume":1268,"rsi_14":31.25,"sma_20":27782.5,"sma_60":29759.17,"sma_120":32011.25},{"date":"2024-12-16","open":24885,"high":25113,"low":24611,"close":24657,"volume":354,"rsi_14":28.85,"sma_20":27685.0,"sma_60":29675.83,"sma_120":31938.33},{"date":"2024-12-17","open":24840,"high":25844,"low":24566,"close":25387,"volume":4157,"rsi_14":46.97,"sma_20":27637.5,"sma_60":29607.5,"sma_120":31872.08},{"date":"2024-12-18","open":25616,"high":25616,"low":24703,"close":25250,"volume":967,"rsi_14":44.93,"sma_20":27617.5,"sma_60":29535.0,"sma_120":31805.83},{"date":"2024-12-19","open":25205,"high":25205,"low":24840,"close":25022,"volume":268,"rsi_14":40.28,"sma_20":27582.5,"sma_60":29461.67,"sma_120":31737.5},{"date":"2024-12-20","open":25159,"high":25159,"low":24200,"close":24474,"volume":1021,"rsi_14":35.8,"sma_20":27515.0,"sma_60":29378.33,"sma_120":31663.33},{"date":"2024-12-23","open":24566,"high":24794,"low":24383,"close":24794,"volume":690,"rsi_14":41.38,"sma_20":27465.0,"sma_60":29304.17,"sma_120":31592.5},{"date":"2024-12-24","open":24794,"high":24794,"low":24337,"close":24520,"volume":9431,"rsi_14":44.44,"sma_20":27402.5,"sma_60":29222.5,"sma_120":31519.17},{"date":"2024-12-26","open":24657,"high":24657,"low":24109,"close":24383,"volume":3288,"rsi_14":38.46,"sma_20":27337.5,"sma_60":29145.0,"sma_120":31445.0},{"date":"2024-12-27","open":24200,"high":24383,"low":24155,"close":24383,"volume":232,"rsi_14":41.1,"sma_20":27272.5,"sma_60":29065.0,"sma_120":31370.83},{"date":"2024-12-30","open":24383,"high":24474,"low":24292,"close":24429,"volume":235,"rsi_14":47.69,"sma_20":27205.0,"sma_60":28985.83,"sma_120":31299.58},{"date":"2025-01-02","open":24292,"high":24429,"low":23881,"close":24109,"volume":298,"rsi_14":41.43,"sma_20":27127.5,"sma_60":28898.33,"sma_120":31224.17},{"date":"2025-01-03","open":24109,"high":24429,"low":23881,"close":24383,"volume":9163,"rsi_14":46.05,"sma_20":27067.5,"sma_60":28819.17,"sma_120":31155.0},{"date":"2025-01-06","open":24429,"high":24429,"low":24200,"close":24383,"volume":231,"rsi_14":45.33,"sma_20":27037.5,"sma_60":28742.5,"sma_120":31082.5},{"date":"2025-01-07","open":24383,"high":24520,"low":24018,"close":24200,"volume":337,"rsi_14":40.0,"sma_20":26982.5,"sma_60":28660.0,"sma_120":31007.5},{"date":"2025-01-08","open":24246,"high":24383,"low":24063,"close":24383,"volume":439,"rsi_14":45.95,"sma_20":26950.0,"sma_60":28581.67,"sma_120":30934.17},{"date":"2025-01-09","open":24292,"high":24474,"low":23926,"close":24474,"volume":531,"rsi_14":33.33,"sma_20":26945.0,"sma_60":28506.67,"sma_120":30861.25},{"date":"2025-01-10","open":24200,"high":24566,"low":23972,"close":24246,"volume":530,"rsi_14":32.26,"sma_20":26922.5,"sma_60":28432.5,"sma_120":30787.92},{"date":"2025-01-13","open":24018,"high":24383,"low":23972,"close":24246,"volume":250,"rsi_14":35.09,"sma_20":26900.0,"sma_60":28359.17,"sma_120":30715.42},{"date":"2025-01-14","open":24109,"high":24292,"low":23972,"close":24155,"volume":169,"rsi_14":42.55,"sma_20":26870.0,"sma_60":28283.33,"sma_120":30642.5},{"date":"2025-01-15","open":24292,"high":24292,"low":23378,"close":23744,"volume":1004,"rsi_14":26.53,"sma_20":26807.5,"sma_60":28202.5,"sma_120":30565.83},{"date":"2025-01-16","open":23744,"high":23744,"low":23287,"close":23698,"volume":671,"rsi_14":29.55,"sma_20":26755.0,"sma_60":28121.67,"sma_120":30487.92},{"date":"2025-01-17","open":23698,"high":23698,"low":23515,"close":23698,"volume":122,"rsi_14":31.71,"sma_20":26662.5,"sma_60":28046.67,"sma_120":30409.17},{"date":"2025-01-20","open":23698,"high":23881,"low":23333,"close":23835,"volume":207,"rsi_14":36.36,"sma_20":26585.0,"sma_60":27973.33,"sma_120":30331.25},{"date":"2025-01-21","open":23652,"high":23835,"low":23561,"close":23789,"volume":134,"rsi_14":34.09,"sma_20":26517.5,"sma_60":27909.17,"sma_120":30252.92},{"date":"2025-01-22","open":23926,"high":23926,"low":23241,"close":23744,"volume":398,"rsi_14":39.47,"sma_20":26477.5,"sma_60":27843.33,"sma_120":30174.17},{"date":"2025-01-23","open":23698,"high":23835,"low":23470,"close":23698,"volume":213,"rsi_14":27.27,"sma_20":26417.5,"sma_60":27775.83,"sma_120":30097.5},{"date":"2025-01-24","open":23744,"high":23744,"low":23150,"close":23287,"volume":1050,"rsi_14":21.43,"sma_20":26350.0,"sma_60":27700.83,"sma_120":30018.75},{"date":"2025-01-31","open":23287,"high":23378,"low":22967,"close":23104,"volume":1766,"rsi_14":21.43,"sma_20":26280.0,"sma_60":27623.33,"sma_120":29937.92},{"date":"2025-02-03","open":22785,"high":23059,"low":22693,"close":23013,"volume":177,"rsi_14":12.5,"sma_20":26205.0,"sma_60":27544.17,"sma_120":29856.25},{"date":"2025-02-04","open":23059,"high":23059,"low":22556,"close":22556,"volume":1140,"rsi_14":6.25,"sma_20":26102.5,"sma_60":27456.67,"sma_120":29770.0},{"date":"2025-02-05","open":22967,"high":22967,"low":22237,"close":22465,"volume":1170,"rsi_14":6.67,"sma_20":26012.5,"sma_60":27366.67,"sma_120":29684.58},{"date":"2025-02-06","open":22602,"high":22602,"low":22146,"close":22556,"volume":161,"rsi_14":10.64,"sma_20":25912.5,"sma_60":27278.33,"sma_120":29602.92},{"date":"2025-02-07","open":22556,"high":22693,"low":22374,"close":22556,"volume":331,"rsi_14":11.11,"sma_20":25812.5,"sma_60":27188.33,"sma_120":29538.75},{"date":"2025-02-10","open":22556,"high":22693,"low":22191,"close":22602,"volume":252,"rsi_14":16.22,"sma_20":25725.0,"sma_60":27096.67,"sma_120":29467.5},{"date":"2025-02-11","open":22556,"high":22602,"low":22511,"close":22602,"volume":47,"rsi_14":16.67,"sma_20":25627.5,"sma_60":27002.5,"sma_120":29393.75},{"date":"2025-02-12","open":22602,"high":22693,"low":22511,"close":22648,"volume":233,"rsi_14":18.92,"sma_20":25527.5,"sma_60":26920.0,"sma_120":29320.42},{"date":"2025-02-13","open":22830,"high":22830,"low":22328,"close":22785,"volume":442,"rsi_14":18.92,"sma_20":25447.5,"sma_60":26839.17,"sma_120":29246.67},{"date":"2025-02-14","open":22739,"high":22830,"low":22648,"close":22785,"volume":366,"rsi_14":19.44,"sma_20":25367.5,"sma_60":26761.67,"sma_120":29175.0},{"date":"2025-02-17","open":22785,"high":22967,"low":22785,"close":22922,"volume":780,"rsi_14":26.32,"sma_20":25300.0,"sma_60":26687.5,"sma_120":29107.08},{"date":"2025-02-18","open":22922,"high":23013,"low":22830,"close":22967,"volume":92,"rsi_14":28.95,"sma_20":25257.5,"sma_60":26615.83,"sma_120":29041.67},{"date":"2025-02-19","open":22693,"high":23287,"low":22511,"close":23287,"volume":593,"rsi_14":50.0,"sma_20":25235.0,"sma_60":26558.33,"sma_120":28977.92},{"date":"2025-02-20","open":23287,"high":23698,"low":23013,"close":23652,"volume":662,"rsi_14":65.0,"sma_20":25232.5,"sma_60":26510.83,"sma_120":28917.08},{"date":"2025-02-21","open":23652,"high":23926,"low":23241,"close":23881,"volume":689,"rsi_14":72.09,"sma_20":25235.0,"sma_60":26479.17,"sma_120":28856.25},{"date":"2025-02-24","open":23926,"high":24155,"low":23059,"close":23698,"volume":325,"rsi_14":83.78,"sma_20":25230.0,"sma_60":26443.33,"sma_120":28793.33},{"date":"2025-02-25","open":23835,"high":24429,"low":23470,"close":23972,"volume":464,"rsi_14":90.24,"sma_20":25242.5,"sma_60":26411.67,"sma_120":28735.0},{"date":"2025-02-26","open":24018,"high":24292,"low":23926,"close":24292,"volume":327,"rsi_14":91.3,"sma_20":25275.0,"sma_60":26385.83,"sma_120":28679.58},{"date":"2025-02-27","open":24566,"high":24566,"low":23744,"close":24566,"volume":300,"rsi_14":92.31,"sma_20":25345.0,"sma_60":26365.83,"sma_120":28628.75},{"date":"2025-02-28","open":24566,"high":24566,"low":23378,"close":23378,"volume":1040,"rsi_14":61.04,"sma_20":25360.0,"sma_60":26325.83,"sma_120":28563.33},{"date":"2025-03-04","open":22967,"high":23470,"low":22967,"close":23424,"volume":435,"rsi_14":61.54,"sma_20":25382.5,"sma_60":26286.67,"sma_120":28497.92},{"date":"2025-03-05","open":23424,"high":24246,"low":23424,"close":24018,"volume":334,"rsi_14":66.67,"sma_20":25462.5,"sma_60":26256.67,"sma_120":28438.33},{"date":"2025-03-06","open":24611,"high":24611,"low":23150,"close":24429,"volume":697,"rsi_14":68.75,"sma_20":25570.0,"sma_60":26236.67,"sma_120":28386.25},{"date":"2025-03-07","open":24657,"high":24657,"low":23926,"close":24337,"volume":161,"rsi_14":67.35,"sma_20":25667.5,"sma_60":26215.83,"sma_120":28333.33},{"date":"2025-03-10","open":24566,"high":24794,"low":23926,"close":24748,"volume":470,"rsi_14":69.23,"sma_20":25787.5,"sma_60":26212.5,"sma_120":28284.17},{"date":"2025-03-11","open":24474,"high":24474,"low":23104,"close":24063,"volume":1143,"rsi_14":60.17,"sma_20":25867.5,"sma_60":26191.67,"sma_120":28231.67},{"date":"2025-03-12","open":24474,"high":24611,"low":23972,"close":24429,"volume":367,"rsi_14":60.5,"sma_20":25967.5,"sma_60":26181.67,"sma_120":28182.5},{"date":"2025-03-13","open":24429,"high":24611,"low":24018,"close":24474,"volume":63,"rsi_14":58.04,"sma_20":26067.5,"sma_60":26180.0,"sma_120":28135.42},{"date":"2025-03-14","open":24885,"high":24885,"low":23926,"close":24611,"volume":275,"rsi_14":57.27,"sma_20":26167.5,"sma_60":26179.17,"sma_120":28090.83},{"date":"2025-03-17","open":24611,"high":24657,"low":24200,"close":24657,"volume":189,"rsi_14":59.81,"sma_20":26270.0,"sma_60":26179.17,"sma_120":28050.0},{"date":"2025-03-18","open":25068,"high":25068,"low":24200,"close":24611,"volume":944,"rsi_14":56.86,"sma_20":26362.5,"sma_60":26177.5,"sma_120":28007.92},{"date":"2025-03-19","open":25022,"high":25022,"low":24429,"close":24703,"volume":372,"rsi_14":54.64,"sma_20":26457.5,"sma_60":26174.17,"sma_120":27966.67},{"date":"2025-03-20","open":24931,"high":24931,"low":23926,"close":24109,"volume":305,"rsi_14":45.19,"sma_20":26502.5,"sma_60":26164.17,"sma_120":27920.0},{"date":"2025-03-21","open":24200,"high":24657,"low":23789,"close":24657,"volume":4543,"rsi_14":65.56,"sma_20":26557.5,"sma_60":26150.83,"sma_120":27879.17},{"date":"2025-03-24","open":24611,"high":24885,"low":24200,"close":24748,"volume":5650,"rsi_14":65.93,"sma_20":26605.0,"sma_60":26141.67,"sma_120":27838.33},{"date":"2025-03-25","open":24292,"high":24748,"low":24292,"close":24566,"volume":58,"rsi_14":57.32,"sma_20":26652.5,"sma_60":26133.33,"sma_120":27797.5},{"date":"2025-03-26","open":24566,"high":24566,"low":24246,"close":24566,"volume":68,"rsi_14":52.05,"sma_20":26685.0,"sma_60":26135.0,"sma_120":27756.67},{"date":"2025-03-27","open":24885,"high":24885,"low":24383,"close":24748,"volume":122,"rsi_14":56.0,"sma_20":26710.0,"sma_60":26134.17,"sma_120":27719.17},{"date":"2025-03-28","open":25227,"high":25945,"low":25179,"close":25753,"volume":177,"rsi_14":47.14,"sma_20":26710.0,"sma_60":26135.0,"sma_120":27678.75},{"date":"2025-03-31","open":25466,"high":25706,"low":25083,"close":25466,"volume":9153,"rsi_14":54.1,"sma_20":26760.0,"sma_60":26133.33,"sma_120":27639.17},{"date":"2025-04-01","open":25801,"high":25801,"low":25370,"close":25562,"volume":59,"rsi_14":49.09,"sma_20":26812.5,"sma_60":26133.33,"sma_120":27599.17},{"date":"2025-04-02","open":25753,"high":25753,"low":24748,"close":24748,"volume":1116,"rsi_14":36.62,"sma_20":26790.0,"sma_60":26118.33,"sma_120":27552.08},{"date":"2025-04-03","open":24748,"high":24892,"low":24748,"close":24796,"volume":17,"rsi_14":34.78,"sma_20":26747.5,"sma_60":26110.0,"sma_120":27504.17},{"date":"2025-04-04","open":24174,"high":25131,"low":24078,"close":25131,"volume":726,"rsi_14":40.0,"sma_20":26727.5,"sma_60":26102.5,"sma_120":27460.83},{"date":"2025-04-07","open":24892,"high":24892,"low":24030,"close":24174,"volume":243,"rsi_14":31.91,"sma_20":26635.0,"sma_60":26078.33,"sma_120":27410.42},{"date":"2025-04-08","open":23982,"high":24700,"low":23934,"close":23934,"volume":161,"rsi_14":28.87,"sma_20":26567.5,"sma_60":26053.33,"sma_120":27356.67},{"date":"2025-04-09","open":23073,"high":24030,"low":22977,"close":23312,"volume":924,"rsi_14":28.87,"sma_20":26447.5,"sma_60":26014.17,"sma_120":27297.92},{"date":"2025-04-10","open":23312,"high":23647,"low":23264,"close":23647,"volume":155,"rsi_14":25.0,"sma_20":26342.5,"sma_60":25979.17,"sma_120":27242.92},{"date":"2025-04-11","open":23599,"high":24892,"low":23551,"close":24413,"volume":250,"rsi_14":34.91,"sma_20":26270.0,"sma_60":25961.67,"sma_120":27197.08},{"date":"2025-04-14","open":24317,"high":24892,"low":23695,"close":24222,"volume":168,"rsi_14":34.91,"sma_20":26185.0,"sma_60":25940.83,"sma_120":27150.0},{"date":"2025-04-15","open":24222,"high":24652,"low":23982,"close":24605,"volume":273,"rsi_14":39.47,"sma_20":26122.5,"sma_60":25928.33,"sma_120":27105.83},{"date":"2025-04-16","open":24892,"high":25179,"low":24078,"close":24652,"volume":324,"rsi_14":37.84,"sma_20":26057.5,"sma_60":25924.17,"sma_120":27063.33},{"date":"2025-04-17","open":24126,"high":24605,"low":23791,"close":23791,"volume":662,"rsi_14":33.6,"sma_20":25980.0,"sma_60":25905.83,"sma_120":27013.75},{"date":"2025-04-18","open":23695,"high":23887,"low":23456,"close":23791,"volume":257,"rsi_14":35.29,"sma_20":25872.5,"sma_60":25887.5,"sma_120":26967.08},{"date":"2025-04-21","open":23791,"high":23791,"low":23647,"close":23791,"volume":140,"rsi_14":34.19,"sma_20":25760.0,"sma_60":25866.67,"sma_120":26920.0},{"date":"2025-04-22","open":23456,"high":23982,"low":23456,"close":23791,"volume":309,"rsi_14":40.0,"sma_20":25657.5,"sma_60":25846.67,"sma_120":26877.92},{"date":"2025-04-23","open":24078,"high":24557,"low":23791,"close":24365,"volume":267,"rsi_14":45.95,"sma_20":25585.0,"sma_60":25837.5,"sma_120":26840.42},{"date":"2025-04-24","open":24365,"high":24892,"low":23982,"close":24748,"volume":318,"rsi_14":46.43,"sma_20":25522.5,"sma_60":25835.83,"sma_120":26805.83},{"date":"2025-04-25","open":25083,"high":25466,"low":24222,"close":25083,"volume":307,"rsi_14":59.6,"sma_20":25487.5,"sma_60":25847.5,"sma_120":26774.17},{"date":"2025-04-28","open":25227,"high":25323,"low":24509,"close":25131,"volume":213,"rsi_14":63.16,"sma_20":25470.0,"sma_60":25863.33,"sma_120":26743.33},{"date":"2025-04-29","open":25131,"high":25418,"low":24700,"close":25179,"volume":65,"rsi_14":73.49,"sma_20":25450.0,"sma_60":25881.67,"sma_120":26712.92},{"date":"2025-04-30","open":25323,"high":25323,"low":25179,"close":25227,"volume":211,"rsi_14":71.43,"sma_20":25475.0,"sma_60":25909.17,"sma_120":26682.92},{"date":"2025-05-02","open":25227,"high":25466,"low":25227,"close":25466,"volume":181,"rsi_14":66.67,"sma_20":25510.0,"sma_60":25942.5,"sma_120":26654.58},{"date":"2025-05-07","open":25275,"high":25466,"low":25275,"close":25370,"volume":153,"rsi_14":68.75,"sma_20":25522.5,"sma_60":25972.5,"sma_120":26625.42},{"date":"2025-05-08","open":25370,"high":25849,"low":25155,"close":25849,"volume":719,"rsi_14":69.7,"sma_20":25610.0,"sma_60":26010.83,"sma_120":26599.58},{"date":"2025-05-09","open":25849,"high":25993,"low":25275,"close":25945,"volume":407,"rsi_14":70.15,"sma_20":25715.0,"sma_60":26050.0,"sma_120":26573.33},{"date":"2025-05-12","open":26089,"high":26328,"low":25945,"close":26280,"volume":991,"rsi_14":96.43,"sma_20":25870.0,"sma_60":26095.0,"sma_120":26548.75},{"date":"2025-05-13","open":26567,"high":26567,"low":25658,"close":26136,"volume":245,"rsi_14":91.53,"sma_20":26000.0,"sma_60":26136.67,"sma_120":26528.33},{"date":"2025-05-14","open":26136,"high":26471,"low":25849,"close":26041,"volume":359,"rsi_14":88.52,"sma_20":26085.0,"sma_60":26174.17,"sma_120":26506.67},{"date":"2025-05-15","open":26089,"high":26089,"low":25658,"close":25945,"volume":563,"rsi_14":85.71,"sma_20":26175.0,"sma_60":26210.0,"sma_120":26485.83},{"date":"2025-05-16","open":26232,"high":26424,"low":25562,"close":26280,"volume":728,"rsi_14":84.48,"sma_20":26262.5,"sma_60":26249.17,"sma_120":26468.33},{"date":"2025-05-19","open":26471,"high":26471,"low":25753,"close":25945,"volume":432,"rsi_14":71.93,"sma_20":26330.0,"sma_60":26281.67,"sma_120":26448.75},{"date":"2025-05-20","open":26280,"high":26519,"low":25849,"close":26089,"volume":90,"rsi_14":69.81,"sma_20":26450.0,"sma_60":26310.83,"sma_120":26434.58},{"date":"2025-05-21","open":26089,"high":26280,"low":25849,"close":26089,"volume":77,"rsi_14":69.23,"sma_20":26570.0,"sma_60":26333.33,"sma_120":26422.08},{"date":"2025-05-22","open":25849,"high":26519,"low":25849,"close":26328,"volume":1520,"rsi_14":71.43,"sma_20":26702.5,"sma_60":26355.83,"sma_120":26417.5},{"date":"2025-05-23","open":26471,"high":28195,"low":25753,"close":26471,"volume":3216,"rsi_14":72.41,"sma_20":26842.5,"sma_60":26384.17,"sma_120":26413.75},{"date":"2025-05-26","open":26471,"high":26998,"low":26089,"close":26854,"volume":583,"rsi_14":73.77,"sma_20":26972.5,"sma_60":26414.17,"sma_120":26412.92},{"date":"2025-05-27","open":26854,"high":27190,"low":26471,"close":26902,"volume":385,"rsi_14":76.67,"sma_20":27085.0,"sma_60":26439.17,"sma_120":26412.5},{"date":"2025-05-28","open":27190,"high":27429,"low":26376,"close":27429,"volume":1735,"rsi_14":77.05,"sma_20":27207.5,"sma_60":26468.33,"sma_120":26417.08},{"date":"2025-05-29","open":27668,"high":35614,"low":27668,"close":35614,"volume":68775,"rsi_14":93.91,"sma_20":27755.0,"sma_60":26661.67,"sma_120":26493.75},{"date":"2025-05-30","open":38439,"high":42268,"low":34370,"close":38391,"volume":148027,"rsi_14":95.02,"sma_20":28445.0,"sma_60":26902.5,"sma_120":26594.58},{"date":"2025-06-02","open":36811,"high":38487,"low":36380,"close":38295,"volume":23900,"rsi_14":95.36,"sma_20":29127.5,"sma_60":27130.83,"sma_120":26693.75},{"date":"2025-06-04","open":39205,"high":40210,"low":36763,"close":38678,"volume":27646,"rsi_14":96.15,"sma_20":29817.5,"sma_60":27358.33,"sma_120":26797.5},{"date":"2025-06-05","open":38582,"high":38582,"low":36668,"close":36955,"volume":13474,"rsi_14":85.94,"sma_20":30422.5,"sma_60":27557.5,"sma_120":26886.67},{"date":"2025-06-09","open":37338,"high":37816,"low":35902,"close":36332,"volume":9172,"rsi_14":82.21,"sma_20":30970.0,"sma_60":27738.33,"sma_120":26975.42},{"date":"2025-06-10","open":35423,"high":36380,"low":34466,"close":35136,"volume":6736,"rsi_14":77.91,"sma_20":31450.0,"sma_60":27910.83,"sma_120":27051.25},{"date":"2025-06-11","open":35423,"high":36859,"low":33748,"close":34944,"volume":4523,"rsi_14":76.81,"sma_20":31902.5,"sma_60":28073.33,"sma_120":27127.5},{"date":"2025-06-12","open":34896,"high":34944,"low":33891,"close":34513,"volume":3685,"rsi_14":74.86,"sma_20":32340.0,"sma_60":28227.5,"sma_120":27203.75},{"date":"2025-06-13","open":34513,"high":34513,"low":31593,"close":33604,"volume":3960,"rsi_14":70.65,"sma_20":32735.0,"sma_60":28363.33,"sma_120":27271.25},{"date":"2025-06-16","open":33604,"high":33891,"low":31593,"close":33891,"volume":4936,"rsi_14":70.89,"sma_20":33150.0,"sma_60":28503.33,"sma_120":27341.25},{"date":"2025-06-17","open":33508,"high":35423,"low":32168,"close":33365,"volume":7444,"rsi_14":68.18,"sma_20":33520.0,"sma_60":28635.0,"sma_120":27406.25},{"date":"2025-06-18","open":33365,"high":35423,"low":32599,"close":33365,"volume":3238,"rsi_14":68.1,"sma_20":33907.5,"sma_60":28765.0,"sma_120":27469.58},{"date":"2025-06-19","open":33987,"high":34513,"low":32694,"close":33317,"volume":2398,"rsi_14":66.94,"sma_20":34285.0,"sma_60":28905.0,"sma_120":27534.58},{"date":"2025-06-20","open":33987,"high":34274,"low":32694,"close":33891,"volume":2624,"rsi_14":41.18,"sma_20":34692.5,"sma_60":29045.0,"sma_120":27597.92},{"date":"2025-06-23","open":33891,"high":33891,"low":31593,"close":32455,"volume":3716,"rsi_14":14.77,"sma_20":35012.5,"sma_60":29158.33,"sma_120":27650.0},{"date":"2025-06-24","open":32886,"high":33508,"low":32024,"close":32742,"volume":2775,"rsi_14":17.78,"sma_20":35340.0,"sma_60":29280.0,"sma_120":27706.67},{"date":"2025-06-25","open":32742,"high":33508,"low":31881,"close":32886,"volume":2289,"rsi_14":15.43,"sma_20":35655.0,"sma_60":29404.17,"sma_120":27769.58},{"date":"2025-06-26","open":32886,"high":32886,"low":31210,"close":32647,"volume":2340,"rsi_14":18.75,"sma_20":35955.0,"sma_60":29520.83,"sma_120":27827.5},{"date":"2025-06-27","open":33748,"high":33748,"low":31881,"close":33077,"volume":1516,"rsi_14":25.71,"sma_20":36250.0,"sma_60":29648.33,"sma_120":27891.67},{"date":"2025-06-30","open":32742,"high":33030,"low":31498,"close":32407,"volume":1382,"rsi_14":27.91,"sma_20":36082.5,"sma_60":29769.17,"sma_120":27951.25},{"date":"2025-07-01","open":32264,"high":34944,"low":31737,"close":33508,"volume":14685,"rsi_14":39.86,"sma_20":35827.5,"sma_60":29907.5,"sma_120":28020.42},{"date":"2025-07-02","open":34466,"high":34466,"low":30636,"close":33030,"volume":4548,"rsi_14":39.6,"sma_20":35552.5,"sma_60":30051.67,"sma_120":28085.0},{"date":"2025-07-03","open":33508,"high":33508,"low":31929,"close":31929,"volume":3149,"rsi_14":38.56,"sma_20":35200.0,"sma_60":30175.83,"sma_120":28142.92},{"date":"2025-07-04","open":31929,"high":32264,"low":30875,"close":31163,"volume":2504,"rsi_14":32.52,"sma_20":34897.5,"sma_60":30280.83,"sma_120":28191.67},{"date":"2025-07-07","open":31019,"high":31306,"low":30492,"close":31210,"volume":778,"rsi_14":35.29,"sma_20":34630.0,"sma_60":30403.33,"sma_120":28240.83},{"date":"2025-07-08","open":31210,"high":31785,"low":30780,"close":31306,"volume":870,"rsi_14":36.13,"sma_20":34430.0,"sma_60":30531.67,"sma_120":28292.5},{"date":"2025-07-09","open":32072,"high":35806,"low":31737,"close":35567,"volume":31308,"rsi_14":59.67,"sma_20":34462.5,"sma_60":30745.0,"sma_120":28379.58},{"date":"2025-07-10","open":34753,"high":35423,"low":33365,"close":34561,"volume":13725,"rsi_14":52.78,"sma_20":34465.0,"sma_60":30935.0,"sma_120":28457.08},{"date":"2025-07-11","open":34178,"high":36380,"low":33412,"close":34130,"volume":4790,"rsi_14":57.58,"sma_20":34492.5,"sma_60":31104.17,"sma_120":28532.92},{"date":"2025-07-14","open":34083,"high":34130,"low":33221,"close":33317,"volume":2710,"rsi_14":52.48,"sma_20":34462.5,"sma_60":31262.5,"sma_120":28601.67},{"date":"2025-07-15","open":33843,"high":34322,"low":32742,"close":32742,"volume":2662,"rsi_14":49.4,"sma_20":34430.0,"sma_60":31404.17,"sma_120":28666.25},{"date":"2025-07-16","open":33269,"high":33412,"low":32168,"close":33030,"volume":1793,"rsi_14":51.59,"sma_20":34412.5,"sma_60":31550.0,"sma_120":28737.08},{"date":"2025-07-17","open":33221,"high":33317,"low":31976,"close":32551,"volume":1644,"rsi_14":47.83,"sma_20":34372.5,"sma_60":31702.5,"sma_120":28804.17},{"date":"2025-07-18","open":32216,"high":32934,"low":31833,"close":32694,"volume":1764,"rsi_14":51.24,"sma_20":34310.0,"sma_60":31857.5,"sma_120":28872.5},{"date":"2025-07-21","open":32072,"high":32694,"low":31785,"close":32455,"volume":731,"rsi_14":45.09,"sma_20":34310.0,"sma_60":32008.33,"sma_120":28937.5},{"date":"2025-07-22","open":33508,"high":33556,"low":31689,"close":32694,"volume":2776,"rsi_14":48.4,"sma_20":34307.5,"sma_60":32163.33,"sma_120":29005.0},{"date":"2025-07-23","open":32647,"high":33269,"low":31067,"close":32838,"volume":2437,"rsi_14":54.77,"sma_20":34305.0,"sma_60":32310.83,"sma_120":29074.17},{"date":"2025-07-24","open":32599,"high":33221,"low":31976,"close":32455,"volume":486,"rsi_14":57.07,"sma_20":34295.0,"sma_60":32445.0,"sma_120":29140.42},{"date":"2025-07-25","open":32359,"high":32551,"low":31689,"close":32551,"volume":1150,"rsi_14":57.29,"sma_20":34267.5,"sma_60":32575.0,"sma_120":29211.25},{"date":"2025-07-28","open":32455,"high":32455,"low":30828,"close":30828,"volume":1593,"rsi_14":47.79,"sma_20":34185.0,"sma_60":32674.17,"sma_120":29268.75},{"date":"2025-07-29","open":30780,"high":30780,"low":29774,"close":30301,"volume":1330,"rsi_14":12.84,"sma_20":34017.5,"sma_60":32763.33,"sma_120":29322.5},{"date":"2025-07-30","open":30157,"high":30445,"low":29822,"close":30253,"volume":512,"rsi_14":14.84,"sma_20":33872.5,"sma_60":32850.83,"sma_120":29380.0},{"date":"2025-07-31","open":30636,"high":31019,"low":29822,"close":30014,"volume":625,"rsi_14":15.32,"sma_20":33772.5,"sma_60":32930.0,"sma_120":29436.25},{"date":"2025-08-01","open":30397,"high":30397,"low":29056,"close":29535,"volume":1378,"rsi_14":16.24,"sma_20":33687.5,"sma_60":33002.5,"sma_120":29487.5},{"date":"2025-08-04","open":29774,"high":29774,"low":29104,"close":29727,"volume":357,"rsi_14":21.1,"sma_20":33610.0,"sma_60":33070.0,"sma_120":29540.42},{"date":"2025-08-05","open":29679,"high":30253,"low":29296,"close":30205,"volume":833,"rsi_14":23.89,"sma_20":33552.5,"sma_60":33144.17,"sma_120":29597.08},{"date":"2025-08-06","open":30636,"high":31498,"low":29774,"close":30540,"volume":258,"rsi_14":30.91,"sma_20":33290.0,"sma_60":33218.33,"sma_120":29656.67},{"date":"2025-08-07","open":30828,"high":31115,"low":30349,"close":30780,"volume":1047,"rsi_14":32.14,"sma_20":33092.5,"sma_60":33299.17,"sma_120":29717.92},{"date":"2025-08-08","open":30875,"high":30875,"low":30014,"close":30445,"volume":219,"rsi_14":31.58,"sma_20":32900.0,"sma_60":33375.83,"sma_120":29775.0},{"date":"2025-08-11","open":29870,"high":30253,"low":29870,"close":30062,"volume":224,"rsi_14":26.5,"sma_20":32730.0,"sma_60":33447.5,"sma_120":29828.75},{"date":"2025-08-12","open":29966,"high":29966,"low":29487,"close":29679,"volume":380,"rsi_14":22.95,"sma_20":32570.0,"sma_60":33506.67,"sma_120":29877.92},{"date":"2025-08-13","open":29774,"high":29774,"low":28769,"close":29200,"volume":1310,"rsi_14":22.58,"sma_20":32370.0,"sma_60":33563.33,"sma_120":29922.5},{"date":"2025-08-14","open":29200,"high":29200,"low":28721,"close":29009,"volume":236,"rsi_14":20.63,"sma_20":32185.0,"sma_60":33614.17,"sma_120":29962.5},{"date":"2025-08-18","open":29009,"high":29009,"low":28721,"close":29009,"volume":271,"rsi_14":28.89,"sma_20":31992.5,"sma_60":33665.0,"sma_120":29999.17},{"date":"2025-08-19","open":29200,"high":29200,"low":28530,"close":28865,"volume":181,"rsi_14":31.71,"sma_20":31805.0,"sma_60":33709.17,"sma_120":30032.5},{"date":"2025-08-20","open":28865,"high":28865,"low":28243,"close":28721,"volume":273,"rsi_14":30.95,"sma_20":31597.5,"sma_60":33748.33,"sma_120":30066.25},{"date":"2025-08-21","open":28003,"high":29056,"low":28003,"close":28913,"volume":798,"rsi_14":36.14,"sma_20":31392.5,"sma_60":33784.17,"sma_120":30099.17},{"date":"2025-08-22","open":29391,"high":29391,"low":28434,"close":28961,"volume":303,"rsi_14":41.89,"sma_20":31210.0,"sma_60":33820.0,"sma_120":30129.58},{"date":"2025-08-25","open":28482,"high":29009,"low":28482,"close":28913,"volume":121,"rsi_14":38.03,"sma_20":31020.0,"sma_60":33845.83,"sma_120":30157.08},{"date":"2025-08-26","open":28817,"high":28913,"low":28578,"close":28913,"volume":310,"rsi_14":27.87,"sma_20":30920.0,"sma_60":33729.17,"sma_120":30195.42},{"date":"2025-08-27","open":29200,"high":29200,"low":28769,"close":28961,"volume":325,"rsi_14":20.0,"sma_20":30850.0,"sma_60":33565.0,"sma_120":30233.75},{"date":"2025-08-28","open":29966,"high":30636,"low":28817,"close":30014,"volume":2132,"rsi_14":38.89,"sma_20":30837.5,"sma_60":33420.83,"sma_120":30275.83},{"date":"2025-08-29","open":30923,"high":30923,"low":29248,"close":29727,"volume":883,"rsi_14":39.44,"sma_20":30822.5,"sma_60":33265.0,"sma_120":30311.67},{"date":"2025-09-01","open":29870,"high":30636,"low":29248,"close":30349,"volume":482,"rsi_14":53.95,"sma_20":30865.0,"sma_60":33150.0,"sma_120":30353.75},{"date":"2025-09-02","open":30349,"high":31593,"low":30253,"close":30277,"volume":234,"rsi_14":58.99,"sma_20":30893.75,"sma_60":33044.58,"sma_120":30391.46},{"date":"2025-09-03","open":30588,"high":30588,"low":29774,"close":30157,"volume":257,"rsi_14":66.13,"sma_20":30891.25,"sma_60":32957.92,"sma_120":30434.38},{"date":"2025-09-04","open":30062,"high":30732,"low":29870,"close":30397,"volume":125,"rsi_14":73.02,"sma_20":30883.75,"sma_60":32878.75,"sma_120":30476.04},{"date":"2025-09-05","open":30636,"high":30636,"low":30062,"close":30445,"volume":261,"rsi_14":73.44,"sma_20":30866.25,"sma_60":32807.92,"sma_120":30517.71},{"date":"2025-09-08","open":30445,"high":30732,"low":29870,"close":30349,"volume":507,"rsi_14":74.6,"sma_20":30861.25,"sma_60":32751.25,"sma_120":30557.29},{"date":"2025-09-09","open":30732,"high":30971,"low":30492,"close":30875,"volume":306,"rsi_14":81.69,"sma_20":30903.75,"sma_60":32698.75,"sma_120":30601.04},{"date":"2025-09-10","open":31115,"high":31306,"low":30588,"close":30684,"volume":1620,"rsi_14":76.06,"sma_20":30956.25,"sma_60":32652.08,"sma_120":30643.54},{"date":"2025-09-11","open":31450,"high":32455,"low":30301,"close":30684,"volume":1119,"rsi_14":75.71,"sma_20":31033.75,"sma_60":32605.42,"sma_120":30685.21},{"date":"2025-09-12","open":31067,"high":31067,"low":30110,"close":30445,"volume":483,"rsi_14":71.62,"sma_20":31108.75,"sma_60":32555.42,"sma_120":30730.21},{"date":"2025-09-15","open":30014,"high":31115,"low":30014,"close":30062,"volume":6549,"rsi_14":64.63,"sma_20":31163.75,"sma_60":32488.75,"sma_120":30766.88},{"date":"2025-09-16","open":30062,"high":30062,"low":29200,"close":29679,"volume":1874,"rsi_14":58.43,"sma_20":31206.25,"sma_60":32440.42,"sma_120":30799.38},{"date":"2025-09-17","open":29870,"high":29966,"low":29391,"close":29631,"volume":332,"rsi_14":44.12,"sma_20":31253.75,"sma_60":32386.25,"sma_120":30833.12},{"date":"2025-09-18","open":29631,"high":29631,"low":29152,"close":29583,"volume":1363,"rsi_14":47.62,"sma_20":31288.75,"sma_60":32328.75,"sma_120":30866.46},{"date":"2025-09-19","open":31800,"high":31800,"low":30300,"close":30800,"volume":1325,"rsi_14":32.69,"sma_20":31316.25,"sma_60":32273.75,"sma_120":30897.29},{"date":"2025-09-22","open":29966,"high":31593,"low":29487,"close":29583,"volume":1528,"rsi_14":36.19,"sma_20":31351.25,"sma_60":32212.92,"sma_120":30930.62},{"date":"2025-09-23","open":29870,"high":30636,"low":29296,"close":29966,"volume":385,"rsi_14":46.55,"sma_20":31406.25,"sma_60":32170.42,"sma_120":30969.79},{"date":"2025-09-24","open":30397,"high":30636,"low":28913,"close":29391,"volume":613,"rsi_14":33.85,"sma_20":31428.75,"sma_60":32098.75,"sma_120":31003.12},{"date":"2025-09-25","open":29631,"high":29631,"low":28626,"close":29391,"volume":1295,"rsi_14":32.81,"sma_20":31396.25,"sma_60":32035.42,"sma_120":31043.54},{"date":"2025-09-26","open":29439,"high":29679,"low":28865,"close":29104,"volume":300,"rsi_14":30.88,"sma_20":31363.75,"sma_60":31986.25,"sma_120":31081.04},{"date":"2025-09-29","open":29966,"high":30014,"low":28817,"close":29391,"volume":450,"rsi_14":25.4,"sma_20":31313.75,"sma_60":31955.42,"sma_120":31118.12},{"date":"2025-09-30","open":29391,"high":31593,"low":28961,"close":29487,"volume":2549,"rsi_14":29.51,"sma_20":31272.5,"sma_60":31925.42,"sma_120":31164.38},{"date":"2025-10-01","open":30157,"high":30157,"low":29487,"close":29822,"volume":724,"rsi_14":36.76,"sma_20":31255.0,"sma_60":31899.58,"sma_120":31215.62},{"date":"2025-10-02","open":29869,"high":29869,"low":29249,"close":29535,"volume":355,"rsi_14":37.31,"sma_20":31215.0,"sma_60":31796.25,"sma_120":31270.62},{"date":"2025-10-10","open":30062,"high":30062,"low":29104,"close":29104,"volume":621,"rsi_14":35.71,"sma_20":31145.0,"sma_60":31701.25,"sma_120":31318.12},{"date":"2025-10-13","open":29104,"high":29104,"low":28626,"close":29009,"volume":348,"rsi_14":39.06,"sma_20":31075.0,"sma_60":31612.08,"sma_120":31358.12},{"date":"2025-10-14","open":29009,"high":29296,"low":28338,"close":28817,"volume":1573,"rsi_14":37.31,"sma_20":30967.5,"sma_60":31533.75,"sma_120":31398.12},{"date":"2025-10-15","open":28817,"high":32503,"low":28578,"close":29344,"volume":9192,"rsi_14":46.75,"sma_20":30897.5,"sma_60":31474.58,"sma_120":31439.38},{"date":"2025-10-16","open":29391,"high":29774,"low":28817,"close":29583,"volume":1240,"rsi_14":51.25,"sma_20":30840.0,"sma_60":31414.58,"sma_120":31482.29},{"date":"2025-10-17","open":29870,"high":29870,"low":29391,"close":29583,"volume":542,"rsi_14":50.0,"sma_20":30795.0,"sma_60":31362.92,"sma_120":31532.71},{"date":"2025-10-20","open":30540,"high":30540,"low":29104,"close":29631,"volume":682,"rsi_14":45.07,"sma_20":30772.5,"sma_60":31309.58,"sma_120":31583.54},{"date":"2025-10-21","open":29631,"high":30110,"low":28961,"close":29679,"volume":1194,"rsi_14":55.0,"sma_20":30772.5,"sma_60":31261.25,"sma_120":31634.79},{"date":"2025-10-22","open":29679,"high":29774,"low":29152,"close":29679,"volume":531,"rsi_14":55.0,"sma_20":30775.0,"sma_60":31208.75,"sma_120":31686.04},{"date":"2025-10-23","open":29487,"high":30397,"low":29296,"close":29296,"volume":673,"rsi_14":53.23,"sma_20":30760.0,"sma_60":31147.08,"sma_120":31728.96},{"date":"2025-10-24","open":29727,"high":29727,"low":28961,"close":29487,"volume":346,"rsi_14":51.67,"sma_20":30760.0,"sma_60":31095.42,"sma_120":31770.21},{"date":"2025-10-27","open":29487,"high":30636,"low":29248,"close":29870,"volume":756,"rsi_14":56.06,"sma_20":30775.0,"sma_60":31048.75,"sma_120":31811.88},{"date":"2025-10-28","open":29296,"high":30253,"low":29200,"close":29631,"volume":1555,"rsi_14":46.88,"sma_20":30757.5,"sma_60":31027.92,"sma_120":31851.04},{"date":"2025-10-29","open":29200,"high":29631,"low":29200,"close":29296,"volume":247,"rsi_14":44.78,"sma_20":30752.5,"sma_60":31010.42,"sma_120":31886.88},{"date":"2025-10-30","open":29296,"high":29679,"low":28721,"close":29009,"volume":559,"rsi_14":48.39,"sma_20":30732.5,"sma_60":30988.75,"sma_120":31919.79},{"date":"2025-10-31","open":29009,"high":29009,"low":28243,"close":28721,"volume":1002,"rsi_14":45.45,"sma_20":30712.5,"sma_60":30966.25,"sma_120":31948.12},{"date":"2025-11-03","open":28769,"high":29200,"low":28386,"close":28721,"volume":476,"rsi_14":48.39,"sma_20":30677.5,"sma_60":30952.08,"sma_120":31977.29},{"date":"2025-11-04","open":28721,"high":28721,"low":28003,"close":28290,"volume":1052,"rsi_14":31.67,"sma_20":30615.0,"sma_60":30927.08,"sma_120":31998.54},{"date":"2025-11-05","open":28338,"high":28578,"low":26854,"close":27477,"volume":1843,"rsi_14":19.44,"sma_20":30492.5,"sma_60":30879.58,"sma_120":32011.88},{"date":"2025-11-06","open":28147,"high":29200,"low":27764,"close":28865,"volume":931,"rsi_14":42.57,"sma_20":30452.5,"sma_60":30850.42,"sma_120":32034.38},{"date":"2025-11-07","open":29439,"high":29439,"low":27477,"close":28482,"volume":601,"rsi_14":38.89,"sma_20":30420.0,"sma_60":30810.42,"sma_120":32054.79},{"date":"2025-11-10","open":29152,"high":29535,"low":28578,"close":28673,"volume":7962,"rsi_14":40.54,"sma_20":30402.5,"sma_60":30779.58,"sma_120":32077.71},{"date":"2025-11-11","open":28673,"high":29200,"low":28290,"close":28626,"volume":859,"rsi_14":40.18,"sma_20":30392.5,"sma_60":30754.58,"sma_120":32101.04},{"date":"2025-11-12","open":28626,"high":32311,"low":28530,"close":31641,"volume":13241,"rsi_14":64.67,"sma_20":30512.5,"sma_60":30788.75,"sma_120":32147.71},{"date":"2025-11-13","open":30684,"high":30971,"low":29200,"close":30875,"volume":5055,"rsi_14":58.1,"sma_20":30580.0,"sma_60":30817.92,"sma_120":32190.62},{"date":"2025-11-14","open":30684,"high":30684,"low":29774,"close":30492,"volume":1122,"rsi_14":53.63,"sma_20":30627.5,"sma_60":30843.75,"sma_120":32228.96},{"date":"2025-11-17","open":30492,"high":30971,"low":30110,"close":30588,"volume":1076,"rsi_14":55.68,"sma_20":30677.5,"sma_60":30871.25,"sma_120":32268.12},{"date":"2025-11-18","open":30588,"high":30684,"low":30110,"close":30540,"volume":2007,"rsi_14":57.65,"sma_20":30722.5,"sma_60":30900.42,"sma_120":32304.79},{"date":"2025-11-19","open":30971,"high":30971,"low":29296,"close":30492,"volume":821,"rsi_14":59.39,"sma_20":30765.0,"sma_60":30931.25,"sma_120":32339.79},{"date":"2025-11-20","open":29918,"high":30588,"low":29822,"close":30492,"volume":1700,"rsi_14":61.64,"sma_20":30827.5,"sma_60":30958.75,"sma_120":32371.46},{"date":"2025-11-21","open":30540,"high":30828,"low":29104,"close":29583,"volume":1572,"rsi_14":55.06,"sma_20":30832.5,"sma_60":30969.58,"sma_120":32394.79},{"date":"2025-11-24","open":29870,"high":29870,"low":29152,"close":29344,"volume":313,"rsi_14":56.32,"sma_20":30805.0,"sma_60":30977.08,"sma_120":32411.46},{"date":"2025-11-25","open":29583,"high":29583,"low":28961,"close":29344,"volume":345,"rsi_14":62.42,"sma_20":30790.0,"sma_60":30984.58,"sma_120":32356.88},{"date":"2025-11-26","open":29344,"high":29918,"low":27094,"close":28003,"volume":4115,"rsi_14":44.23,"sma_20":30722.5,"sma_60":30967.92,"sma_120":32266.46},{"date":"2025-11-27","open":28003,"high":28626,"low":27333,"close":27955,"volume":1375,"rsi_14":46.31,"sma_20":30667.5,"sma_60":30932.08,"sma_120":32176.46},{"date":"2025-11-28","open":28195,"high":28530,"low":27764,"close":28434,"volume":582,"rsi_14":48.39,"sma_20":30652.5,"sma_60":30909.58,"sma_120":32087.29},{"date":"2025-12-01","open":28721,"high":28721,"low":26950,"close":26950,"volume":4193,"rsi_14":40.54,"sma_20":30560.0,"sma_60":30850.42,"sma_120":32000.21},{"date":"2025-12-02","open":26950,"high":27572,"low":26950,"close":27477,"volume":1092,"rsi_14":17.29,"sma_20":30517.5,"sma_60":30801.67,"sma_120":31923.12},{"date":"2025-12-03","open":27716,"high":28243,"low":26902,"close":27860,"volume":2197,"rsi_14":24.8,"sma_20":30537.5,"sma_60":30761.67,"sma_120":31859.79},{"date":"2025-12-04","open":28482,"high":28482,"low":27285,"close":27860,"volume":283,"rsi_14":26.5,"sma_20":30485.0,"sma_60":30717.5,"sma_120":31798.12},{"date":"2025-12-05","open":28147,"high":28195,"low":27285,"close":27572,"volume":1452,"rsi_14":23.97,"sma_20":30437.5,"sma_60":30667.5,"sma_120":31737.71},{"date":"2025-12-08","open":27764,"high":27908,"low":27429,"close":27525,"volume":752,"rsi_14":23.97,"sma_20":30377.5,"sma_60":30618.33,"sma_120":31684.79},{"date":"2025-12-09","open":27716,"high":27860,"low":27477,"close":27620,"volume":539,"rsi_14":25.41,"sma_20":30325.0,"sma_60":30561.67,"sma_120":31630.21},{"date":"2025-12-10","open":27860,"high":27860,"low":26759,"close":27620,"volume":4381,"rsi_14":25.41,"sma_20":30115.0,"sma_60":30508.33,"sma_120":31580.21},{"date":"2025-12-11","open":27860,"high":27860,"low":27477,"close":27525,"volume":2623,"rsi_14":29.52,"sma_20":29940.0,"sma_60":30453.33,"sma_120":31529.38},{"date":"2025-12-12","open":27860,"high":28243,"low":27525,"close":27668,"volume":939,"rsi_14":33.01,"sma_20":29792.5,"sma_60":30405.0,"sma_120":31480.21},{"date":"2025-12-15","open":27668,"high":28721,"low":27142,"close":28147,"volume":2141,"rsi_14":38.94,"sma_20":29665.0,"sma_60":30371.67,"sma_120":31430.21},{"date":"2025-12-16","open":28626,"high":28626,"low":27525,"close":27764,"volume":915,"rsi_14":47.31,"sma_20":29520.0,"sma_60":30338.33,"sma_120":31389.38},{"date":"2025-12-17","open":28051,"high":28243,"low":27572,"close":27764,"volume":755,"rsi_14":47.83,"sma_20":29377.5,"sma_60":30305.83,"sma_120":31346.04},{"date":"2025-12-18","open":27620,"high":27620,"low":27237,"close":27381,"volume":590,"rsi_14":37.78,"sma_20":29215.0,"sma_60":30267.5,"sma_120":31298.12},{"date":"2025-12-19","open":28051,"high":28051,"low":27094,"close":27525,"volume":217,"rsi_14":59.68,"sma_20":29107.5,"sma_60":30233.33,"sma_120":31253.54},{"date":"2025-12-22","open":27764,"high":27764,"low":26878,"close":27142,"volume":1526,"rsi_14":44.07,"sma_20":28992.5,"sma_60":30190.83,"sma_120":31201.88},{"date":"2025-12-23","open":27477,"high":27572,"low":26759,"close":27333,"volume":2038,"rsi_14":40.0,"sma_20":28887.5,"sma_60":30145.0,"sma_120":31157.71},{"date":"2025-12-24","open":27381,"high":27381,"low":26711,"close":27094,"volume":12918,"rsi_14":36.67,"sma_20":28840.0,"sma_60":30105.0,"sma_120":31101.88},{"date":"2025-12-26","open":27046,"high":27094,"low":26136,"close":26136,"volume":9983,"rsi_14":29.73,"sma_20":28745.0,"sma_60":30048.33,"sma_120":31041.88},{"date":"2025-12-29","open":26328,"high":26328,"low":25849,"close":26136,"volume":2541,"rsi_14":30.14,"sma_20":28625.0,"sma_60":29996.67,"sma_120":30991.46},{"date":"2025-12-30","open":26136,"high":26184,"low":25801,"close":26041,"volume":609,"rsi_14":27.4,"sma_20":28577.5,"sma_60":29938.33,"sma_120":30946.88},{"date":"2026-01-02","open":26089,"high":26089,"low":25897,"close":25945,"volume":289,"rsi_14":26.67,"sma_20":28497.5,"sma_60":29876.67,"sma_120":30901.04},{"date":"2026-01-05","open":25993,"high":26136,"low":25753,"close":26089,"volume":1077,"rsi_14":30.26,"sma_20":28405.0,"sma_60":29811.67,"sma_120":30855.62},{"date":"2026-01-06","open":26089,"high":26184,"low":25658,"close":26041,"volume":1672,"rsi_14":27.03,"sma_20":28310.0,"sma_60":29749.17,"sma_120":30772.71},{"date":"2026-01-07","open":26089,"high":26089,"low":25179,"close":25466,"volume":1439,"rsi_14":13.16,"sma_20":28200.0,"sma_60":29685.83,"sma_120":30693.54},{"date":"2026-01-08","open":25466,"high":25466,"low":25083,"close":25275,"volume":564,"rsi_14":13.89,"sma_20":28082.5,"sma_60":29620.83,"sma_120":30616.46},{"date":"2026-01-09","open":25370,"high":25801,"low":24892,"close":25418,"volume":713,"rsi_14":17.33,"sma_20":27967.5,"sma_60":29561.67,"sma_120":30547.71},{"date":"2026-01-12","open":24988,"high":25993,"low":24988,"close":25514,"volume":875,"rsi_14":21.74,"sma_20":27857.5,"sma_60":29495.0,"sma_120":30484.79},{"date":"2026-01-13","open":25514,"high":25706,"low":25227,"close":25514,"volume":1379,"rsi_14":18.18,"sma_20":27752.5,"sma_60":29424.17,"sma_120":30419.38},{"date":"2026-01-14","open":25418,"high":26663,"low":25370,"close":26567,"volume":1200,"rsi_14":42.5,"sma_20":27695.0,"sma_60":29371.67,"sma_120":30367.29},{"date":"2026-01-15","open":26902,"high":27525,"low":26567,"close":26902,"volume":1540,"rsi_14":44.58,"sma_20":27630.0,"sma_60":29324.17,"sma_120":30316.88},{"date":"2026-01-16","open":26807,"high":27477,"low":26615,"close":27046,"volume":2536,"rsi_14":40.98,"sma_20":30565.0,"sma_60":30852.08,"sma_120":32001.04},{"date":"2026-01-19","open":27285,"high":27764,"low":26854,"close":27142,"volume":1688,"rsi_14":66.67,"sma_20":27560.0,"sma_60":29234.17,"sma_120":30221.46},{"date":"2026-01-20","open":27285,"high":28338,"low":26519,"close":28195,"volume":4103,"rsi_14":75.29,"sma_20":27602.5,"sma_60":29215.0,"sma_120":30181.04},{"date":"2026-01-21","open":27860,"high":28147,"low":26902,"close":27333,"volume":2483,"rsi_14":63.37,"sma_20":27592.5,"sma_60":29177.5,"sma_120":30136.46},{"date":"2026-01-22","open":27237,"high":27668,"low":27237,"close":27525,"volume":1035,"rsi_14":66.02,"sma_20":27612.5,"sma_60":29136.67,"sma_120":30092.71},{"date":"2026-01-23","open":28147,"high":28195,"low":25897,"close":27572,"volume":4653,"rsi_14":65.35,"sma_20":27625.0,"sma_60":29100.83,"sma_120":30064.38},{"date":"2026-01-26","open":28243,"high":28243,"low":26759,"close":27237,"volume":4913,"rsi_14":61.68,"sma_20":27632.5,"sma_60":29065.0,"sma_120":30037.71},{"date":"2026-01-27","open":27237,"high":27477,"low":26807,"close":27333,"volume":2013,"rsi_14":70.1,"sma_20":27695.0,"sma_60":29035.83,"sma_120":30012.29},{"date":"2026-01-28","open":27333,"high":27620,"low":25753,"close":27525,"volume":2731,"rsi_14":74.23,"sma_20":27767.5,"sma_60":29015.0,"sma_120":29990.62},{"date":"2026-01-29","open":27525,"high":27764,"low":26902,"close":27668,"volume":2375,"rsi_14":74.23,"sma_20":27852.5,"sma_60":28996.67,"sma_120":29974.38},{"date":"2026-01-30","open":27668,"high":28147,"low":27477,"close":27716,"volume":2292,"rsi_14":73.96,"sma_20":27945.0,"sma_60":28986.67,"sma_120":29956.88},{"date":"2026-02-02","open":27716,"high":28147,"low":26089,"close":26807,"volume":3719,"rsi_14":61.74,"sma_20":27982.5,"sma_60":28975.0,"sma_120":29927.29},{"date":"2026-02-03","open":26854,"high":27477,"low":26519,"close":27381,"volume":1652,"rsi_14":58.1,"sma_20":28052.5,"sma_60":28949.17,"sma_120":29899.79},{"date":"2026-02-04","open":27525,"high":28099,"low":27094,"close":28051,"volume":3583,"rsi_14":23.4,"sma_20":30552.5,"sma_60":30813.33,"sma_120":31928.96},{"date":"2026-02-05","open":28051,"high":28290,"low":27620,"close":27908,"volume":2934,"rsi_14":25.78,"sma_20":30575.0,"sma_60":30774.17,"sma_120":31866.04},{"date":"2026-02-06","open":27716,"high":28147,"low":26998,"close":27860,"volume":1683,"rsi_14":27.27,"sma_20":30522.5,"sma_60":30730.0,"sma_120":31804.38},{"date":"2026-02-09","open":27860,"high":28721,"low":27381,"close":28721,"volume":1801,"rsi_14":35.77,"sma_20":30535.0,"sma_60":30700.0,"sma_120":31753.96},{"date":"2026-02-10","open":28721,"high":29679,"low":28386,"close":28865,"volume":1583,"rsi_14":37.41,"sma_20":30545.0,"sma_60":30674.17,"sma_120":31712.71},{"date":"2026-02-11","open":29200,"high":29679,"low":28913,"close":28913,"volume":1580,"rsi_14":38.13,"sma_20":30560.0,"sma_60":30640.0,"sma_120":31669.38},{"date":"2026-02-12","open":29439,"high":29439,"low":28578,"close":29200,"volume":2118,"rsi_14":40.69,"sma_20":30432.5,"sma_60":30614.17,"sma_120":31633.12},{"date":"2026-02-13","open":29583,"high":30971,"low":29248,"close":30588,"volume":10813,"rsi_14":56.77,"sma_20":30417.5,"sma_60":30612.5,"sma_120":31608.96},{"date":"2026-02-19","open":30588,"high":30923,"low":29487,"close":30445,"volume":4953,"rsi_14":57.52,"sma_20":30415.0,"sma_60":30612.5,"sma_120":31583.96},{"date":"2026-02-20","open":30445,"high":30875,"low":29679,"close":30492,"volume":3472,"rsi_14":57.79,"sma_20":30410.0,"sma_60":30620.0,"sma_120":31554.38},{"date":"2026-02-23","open":33125,"high":33221,"low":30828,"close":31450,"volume":8586,"rsi_14":74.66,"sma_20":30457.5,"sma_60":30650.83,"sma_120":31545.62},{"date":"2026-02-24","open":31498,"high":31641,"low":29679,"close":31258,"volume":4627,"rsi_14":73.15,"sma_20":30497.5,"sma_60":30679.17,"sma_120":31532.71},{"date":"2026-02-25","open":31593,"high":31593,"low":30636,"close":31402,"volume":2684,"rsi_14":90.68,"sma_20":30125.0,"sma_60":28879.17,"sma_120":29931.88},{"date":"2026-02-26","open":31593,"high":31593,"low":30445,"close":30732,"volume":1827,"rsi_14":80.31,"sma_20":30605.0,"sma_60":30732.5,"sma_120":31503.12},{"date":"2026-02-27","open":30110,"high":31115,"low":29870,"close":30780,"volume":3066,"rsi_14":76.64,"sma_20":30487.5,"sma_60":28975.83,"sma_120":29953.96},{"date":"2026-03-03","open":29583,"high":30780,"low":28673,"close":29248,"volume":3372,"rsi_14":60.29,"sma_20":30577.5,"sma_60":28990.0,"sma_120":29949.79},{"date":"2026-03-04","open":28673,"high":28721,"low":26041,"close":26567,"volume":5900,"rsi_14":42.93,"sma_20":30520.0,"sma_60":28983.33,"sma_120":29916.88},{"date":"2026-03-05","open":26998,"high":28961,"low":26998,"close":28482,"volume":1368,"rsi_14":48.83,"sma_20":30560.0,"sma_60":29000.83,"sma_120":29901.25},{"date":"2026-03-06","open":27716,"high":28721,"low":27716,"close":28530,"volume":324,"rsi_14":48.34,"sma_20":30650.0,"sma_60":29012.5,"sma_120":29887.08},{"date":"2026-03-09","open":27620,"high":28482,"low":26998,"close":27429,"volume":932,"rsi_14":43.35,"sma_20":30652.5,"sma_60":29005.0,"sma_120":29861.25},{"date":"2026-03-10","open":27955,"high":28721,"low":27716,"close":28051,"volume":290,"rsi_14":45.0,"sma_20":30652.5,"sma_60":29013.33,"sma_120":29840.42},{"date":"2026-03-11","open":28913,"high":29631,"low":28673,"close":28913,"volume":2117,"rsi_14":42.36,"sma_20":30705.0,"sma_60":29037.5,"sma_120":29827.92},{"date":"2026-03-12","open":29679,"high":29679,"low":28913,"close":29152,"volume":944,"rsi_14":44.16,"sma_20":30772.5,"sma_60":29064.17,"sma_120":29812.92},{"date":"2026-03-13","open":28913,"high":29631,"low":28243,"close":29248,"volume":444,"rsi_14":44.4,"sma_20":30800.0,"sma_60":29092.5,"sma_120":29800.42},{"date":"2026-03-16","open":29679,"high":29679,"low":29296,"close":29296,"volume":1438,"rsi_14":39.44,"sma_20":30822.5,"sma_60":30590.0,"sma_120":31101.04},{"date":"2026-03-17","open":29679,"high":29679,"low":28817,"close":29535,"volume":484,"rsi_14":41.59,"sma_20":30855.0,"sma_60":30602.5,"sma_120":31068.12},{"date":"2026-03-18","open":29679,"high":29679,"low":28769,"close":28769,"volume":1059,"rsi_14":37.89,"sma_20":30832.5,"sma_60":30592.5,"sma_120":31033.54},{"date":"2026-03-19","open":29296,"high":29296,"low":28913,"close":29009,"volume":205,"rsi_14":41.74,"sma_20":30750.0,"sma_60":30582.5,"sma_120":30998.54},{"date":"2026-03-20","open":29296,"high":29535,"low":28913,"close":29439,"volume":1071,"rsi_14":43.81,"sma_20":30697.5,"sma_60":30580.0,"sma_120":30971.46},{"date":"2026-03-23","open":29439,"high":29439,"low":28027,"close":28051,"volume":873,"rsi_14":44.39,"sma_20":30570.0,"sma_60":30552.5,"sma_120":30931.04},{"date":"2026-03-24","open":28673,"high":28673,"low":28195,"close":28626,"volume":882,"rsi_14":62.01,"sma_20":30422.5,"sma_60":30534.17,"sma_120":30897.71},{"date":"2026-03-25","open":29104,"high":29200,"low":28626,"close":29152,"volume":461,"rsi_14":54.67,"sma_20":30312.5,"sma_60":30525.0,"sma_120":30866.88},{"date":"2026-03-26","open":29535,"high":29535,"low":28769,"close":29248,"volume":739,"rsi_14":54.97,"sma_20":30200.0,"sma_60":30524.17,"sma_120":30835.62},{"date":"2026-03-27","open":29200,"high":29200,"low":28434,"close":29200,"volume":921,"rsi_14":64.34,"sma_20":30120.0,"sma_60":30519.17,"sma_120":30807.29},{"date":"2026-03-30","open":29550,"high":30100,"low":28000,"close":29200,"volume":1083,"rsi_14":49.3,"sma_20":29972.5,"sma_60":30485.83,"sma_120":30767.29},{"date":"2026-03-31","open":29000,"high":29200,"low":28800,"close":29200,"volume":97,"rsi_14":41.94,"sma_20":29905.0,"sma_60":30456.67,"sma_120":30742.29},{"date":"2026-04-01","open":29200,"high":29700,"low":29000,"close":29700,"volume":742,"rsi_14":44.19,"sma_20":30002.5,"sma_60":30441.67,"sma_120":30726.04},{"date":"2026-04-02","open":29800,"high":29800,"low":29000,"close":29500,"volume":351,"rsi_14":41.98,"sma_20":29990.0,"sma_60":30428.33,"sma_120":30708.54},{"date":"2026-04-03","open":29850,"high":29850,"low":28850,"close":29350,"volume":623,"rsi_14":40.6,"sma_20":29967.5,"sma_60":30417.5,"sma_120":30691.88},{"date":"2026-04-06","open":29500,"high":29500,"low":27950,"close":29250,"volume":3004,"rsi_14":37.69,"sma_20":29997.5,"sma_60":30405.0,"sma_120":30678.54},{"date":"2026-04-07","open":29400,"high":29400,"low":28750,"close":29050,"volume":134,"rsi_14":41.53,"sma_20":29985.0,"sma_60":30396.67,"sma_120":30661.88},{"date":"2026-04-08","open":29500,"high":29500,"low":28500,"close":29100,"volume":1174,"rsi_14":39.47,"sma_20":29930.0,"sma_60":30403.33,"sma_120":30641.46},{"date":"2026-04-09","open":29100,"high":29200,"low":27800,"close":29100,"volume":761,"rsi_14":34.29,"sma_20":29862.5,"sma_60":30385.83,"sma_120":30618.12},{"date":"2026-04-10","open":29200,"high":29500,"low":28650,"close":29150,"volume":244,"rsi_14":48.05,"sma_20":29792.5,"sma_60":30375.83,"sma_120":30593.12},{"date":"2026-04-13","open":29500,"high":29500,"low":28550,"close":29150,"volume":462,"rsi_14":38.46,"sma_20":29720.0,"sma_60":30362.5,"sma_120":30571.04},{"date":"2026-04-14","open":29150,"high":29150,"low":28800,"close":29100,"volume":326,"rsi_14":25.45,"sma_20":29632.5,"sma_60":30349.17,"sma_120":30551.88},{"date":"2026-04-15","open":29100,"high":29100,"low":28600,"close":28950,"volume":1555,"rsi_14":21.43,"sma_20":29577.5,"sma_60":30280.83,"sma_120":30534.79},{"date":"2026-04-16","open":28950,"high":28950,"low":28600,"close":28950,"volume":1743,"rsi_14":21.82,"sma_20":29510.0,"sma_60":30225.83,"sma_120":30521.88},{"date":"2026-04-17","open":28950,"high":29400,"low":28800,"close":29000,"volume":209,"rsi_14":43.33,"sma_20":29422.5,"sma_60":30178.33,"sma_120":30511.04},{"date":"2026-04-20","open":29000,"high":29300,"low":28600,"close":29000,"volume":283,"rsi_14":43.33,"sma_20":29407.5,"sma_60":30129.17,"sma_120":30500.21},{"date":"2026-04-21","open":29000,"high":29000,"low":28200,"close":28900,"volume":762,"rsi_14":13.64,"sma_20":29357.5,"sma_60":30079.17,"sma_120":30489.79},{"date":"2026-04-22","open":28800,"high":28900,"low":28500,"close":28750,"volume":621,"rsi_14":14.29,"sma_20":29272.5,"sma_60":30027.5,"sma_120":30479.38},{"date":"2026-04-23","open":28800,"high":28800,"low":28100,"close":28650,"volume":596,"rsi_14":15.0,"sma_20":29177.5,"sma_60":29974.17,"sma_120":30466.46},{"date":"2026-04-24","open":28650,"high":28900,"low":28500,"close":28800,"volume":802,"rsi_14":28.57,"sma_20":29092.5,"sma_60":29939.17,"sma_120":30454.38},{"date":"2026-04-27","open":29200,"high":29200,"low":28400,"close":28950,"volume":1829,"rsi_14":45.0,"sma_20":29080.0,"sma_60":29910.83,"sma_120":30443.96},{"date":"2026-04-28","open":29200,"high":29200,"low":27450,"close":28950,"volume":2356,"rsi_14":42.11,"sma_20":29067.5,"sma_60":29882.5,"sma_120":30433.54},{"date":"2026-04-29","open":28950,"high":30300,"low":28900,"close":30300,"volume":4557,"rsi_14":76.09,"sma_20":29097.5,"sma_60":29900.0,"sma_120":30433.96},{"date":"2026-04-30","open":30300,"high":30300,"low":29400,"close":29650,"volume":251,"rsi_14":59.65,"sma_20":29085.0,"sma_60":29625.83,"sma_120":30055.42},{"date":"2026-05-04","open":30000,"high":30550,"low":29000,"close":29800,"volume":802,"rsi_14":60.66,"sma_20":29127.5,"sma_60":29915.0,"sma_120":30332.08},{"date":"2026-05-06","open":29100,"high":29800,"low":28850,"close":29000,"volume":845,"rsi_14":48.68,"sma_20":29115.0,"sma_60":29921.67,"sma_120":30309.17},{"date":"2026-05-07","open":29000,"high":29000,"low":28000,"close":28600,"volume":2101,"rsi_14":45.68,"sma_20":29092.5,"sma_60":29910.0,"sma_120":30282.5},{"date":"2026-05-08","open":28800,"high":28800,"low":28200,"close":28500,"volume":372,"rsi_14":44.58,"sma_20":29062.5,"sma_60":29899.17,"sma_120":30255.83},{"date":"2026-05-11","open":28650,"high":28900,"low":28000,"close":28000,"volume":2759,"rsi_14":39.13,"sma_20":29007.5,"sma_60":29880.83,"sma_120":30220.42},{"date":"2026-05-12","open":28200,"high":28400,"low":27300,"close":28100,"volume":2678,"rsi_14":40.43,"sma_20":28955.0,"sma_60":29849.17,"sma_120":30187.5},{"date":"2026-05-13","open":28100,"high":28100,"low":27400,"close":27450,"volume":1318,"rsi_14":36.19,"sma_20":28870.0,"sma_60":29804.17,"sma_120":30149.17},{"date":"2026-05-14","open":27700,"high":28250,"low":27600,"close":28000,"volume":1060,"rsi_14":43.36,"sma_20":28815.0,"sma_60":29767.5,"sma_120":30117.5},{"date":"2026-05-15","open":28000,"high":28300,"low":27450,"close":28050,"volume":1410,"rsi_14":44.64,"sma_20":28770.0,"sma_60":29726.67,"sma_120":30089.58},{"date":"2026-05-18","open":27050,"high":27950,"low":26600,"close":27100,"volume":3066,"rsi_14":36.72,"sma_20":28677.5,"sma_60":29645.83,"sma_120":30057.08},{"date":"2026-05-19","open":27000,"high":27600,"low":26500,"close":27100,"volume":958,"rsi_14":35.2,"sma_20":28582.5,"sma_60":29567.5,"sma_120":30025.0},{"date":"2026-05-20","open":27800,"high":27800,"low":26200,"close":26700,"volume":1395,"rsi_14":33.08,"sma_20":28467.5,"sma_60":29481.67,"sma_120":29990.0},{"date":"2026-05-21","open":26800,"high":27300,"low":26400,"close":27300,"volume":1408,"rsi_14":24.58,"sma_20":28387.5,"sma_60":29389.17,"sma_120":29960.83},{"date":"2026-05-22","open":27300,"high":27450,"low":27000,"close":27450,"volume":1290,"rsi_14":29.63,"sma_20":28322.5,"sma_60":29302.5,"sma_120":29932.08},{"date":"2026-05-26","open":27450,"high":27550,"low":26550,"close":27000,"volume":1167,"rsi_14":25.44,"sma_20":28240.0,"sma_60":29205.83,"sma_120":29896.25},{"date":"2026-05-27","open":26950,"high":26950,"low":25600,"close":25950,"volume":4406,"rsi_14":24.37,"sma_20":28097.5,"sma_60":29103.33,"sma_120":29856.67},{"date":"2026-05-28","open":25750,"high":26200,"low":25350,"close":26150,"volume":1640,"rsi_14":28.7,"sma_20":27957.5,"sma_60":29003.33,"sma_120":29818.75},{"date":"2026-05-29","open":26200,"high":26700,"low":25250,"close":25750,"volume":2174,"rsi_14":27.27,"sma_20":27797.5,"sma_60":28923.33,"sma_120":29780.0},{"date":"2026-06-01","open":25500,"high":25950,"low":25000,"close":25550,"volume":1357,"rsi_14":28.7,"sma_20":27560.0,"sma_60":28886.67,"sma_120":29737.08},{"date":"2026-06-02","open":25000,"high":25500,"low":24900,"close":25200,"volume":928,"rsi_14":25.83,"sma_20":27337.5,"sma_60":28810.83,"sma_120":29690.42},{"date":"2026-06-04","open":25700,"high":25700,"low":24300,"close":24300,"volume":11451,"rsi_14":24.8,"sma_20":27062.5,"sma_60":28719.17,"sma_120":29633.33},{"date":"2026-06-05","open":24250,"high":24250,"low":23500,"close":24250,"volume":5080,"rsi_14":17.39,"sma_20":26825.0,"sma_60":28645.83,"sma_120":29577.5},{"date":"2026-06-08","open":22500,"high":24150,"low":22500,"close":23150,"volume":2442,"rsi_14":13.97,"sma_20":26552.5,"sma_60":28543.33,"sma_120":29517.08},{"date":"2026-06-09","open":23600,"high":24500,"low":23200,"close":24500,"volume":3049,"rsi_14":31.94,"sma_20":26352.5,"sma_60":28448.33,"sma_120":29468.75},{"date":"2026-06-10","open":24400,"high":24450,"low":23550,"close":24100,"volume":578,"rsi_14":30.26,"sma_20":26157.5,"sma_60":28342.5,"sma_120":29418.75},{"date":"2026-06-11","open":24300,"high":24300,"low":23450,"close":24300,"volume":610,"rsi_14":33.78,"sma_20":25967.5,"sma_60":28238.33,"sma_120":29365.83},{"date":"2026-06-12","open":25900,"high":25900,"low":24750,"close":24900,"volume":762,"rsi_14":33.78,"sma_20":25840.0,"sma_60":28143.33,"sma_120":29315.83},{"date":"2026-06-15","open":25550,"high":25600,"low":24500,"close":25450,"volume":274,"rsi_14":37.18,"sma_20":25712.5,"sma_60":28053.33,"sma_120":29270.42},{"date":"2026-06-16","open":25450,"high":25700,"low":25000,"close":25400,"volume":699,"rsi_14":39.19,"sma_20":25580.0,"sma_60":27975.83,"sma_120":29224.17},{"date":"2026-06-17","open":24950,"high":25350,"low":24800,"close":25300,"volume":395,"rsi_14":62.07,"sma_20":25035.0,"sma_60":27408.33,"sma_120":28903.75},{"date":"2026-06-18","open":25300,"high":25600,"low":24650,"close":25200,"volume":660,"rsi_14":42.52,"sma_20":25395.0,"sma_60":27800.0,"sma_120":29128.33},{"date":"2026-06-19","open":25100,"high":25200,"low":24300,"close":24350,"volume":867,"rsi_14":39.71,"sma_20":25277.5,"sma_60":27717.5,"sma_120":29076.25},{"date":"2026-06-22","open":25000,"high":25000,"low":24000,"close":24700,"volume":833,"rsi_14":43.88,"sma_20":25147.5,"sma_60":27630.83,"sma_120":29025.42},{"date":"2026-06-23","open":24700,"high":24700,"low":22350,"close":23900,"volume":2649,"rsi_14":41.22,"sma_20":24970.0,"sma_60":27521.67,"sma_120":28964.58},{"date":"2026-06-24","open":23200,"high":24000,"low":22950,"close":23250,"volume":2705,"rsi_14":42.66,"sma_20":24782.5,"sma_60":27400.0,"sma_120":28900.42},{"date":"2026-06-25","open":23600,"high":23950,"low":23000,"close":23050,"volume":799,"rsi_14":41.78,"sma_20":24637.5,"sma_60":27275.83,"sma_120":28837.5},{"date":"2026-06-26","open":23600,"high":23600,"low":22000,"close":22550,"volume":2770,"rsi_14":45.52,"sma_20":24457.5,"sma_60":27165.0,"sma_120":28772.92},{"date":"2026-06-29","open":22550,"high":22850,"low":22000,"close":22700,"volume":2280,"rsi_14":33.64,"sma_20":24305.0,"sma_60":27056.67,"sma_120":28712.08},{"date":"2026-06-30","open":23250,"high":23450,"low":22300,"close":23100,"volume":755,"rsi_14":40.91,"sma_20":24182.5,"sma_60":26946.67,"sma_120":28654.58},{"date":"2026-07-01","open":23500,"high":23500,"low":22550,"close":22900,"volume":853,"rsi_14":37.27,"sma_20":24067.5,"sma_60":26836.67,"sma_120":28599.17},{"date":"2026-07-02","open":22800,"high":22900,"low":22000,"close":22850,"volume":1193,"rsi_14":29.29,"sma_20":23995.0,"sma_60":26728.33,"sma_120":28550.42},{"date":"2026-07-03","open":23100,"high":23550,"low":22250,"close":22900,"volume":1138,"rsi_14":21.35,"sma_20":23927.5,"sma_60":26622.5,"sma_120":28490.0},{"date":"2026-07-06","open":22950,"high":23050,"low":22450,"close":22950,"volume":555,"rsi_14":22.47,"sma_20":23917.5,"sma_60":26520.83,"sma_120":28433.33},{"date":"2026-07-07","open":23000,"high":23800,"low":22250,"close":23200,"volume":1249,"rsi_14":27.17,"sma_20":23852.5,"sma_60":26422.5,"sma_120":28377.08},{"date":"2026-07-08","open":23300,"high":23300,"low":21900,"close":23250,"volume":3133,"rsi_14":28.57,"sma_20":23810.0,"sma_60":26325.0,"sma_120":28321.67},{"date":"2026-07-09","open":23250,"high":24000,"low":22500,"close":23100,"volume":435,"rsi_14":33.77,"sma_20":23750.0,"sma_60":26224.17,"sma_120":28238.75},{"date":"2026-07-10","open":24650,"high":24650,"low":22050,"close":23150,"volume":1806,"rsi_14":28.17,"sma_20":23662.5,"sma_60":26124.17,"sma_120":28162.92},{"date":"2026-07-13","open":23200,"high":23300,"low":22000,"close":22600,"volume":2925,"rsi_14":30.3,"sma_20":23520.0,"sma_60":26015.83,"sma_120":28085.83},{"date":"2026-07-14","open":22600,"high":24000,"low":21800,"close":22550,"volume":1769,"rsi_14":37.04,"sma_20":23377.5,"sma_60":25909.17,"sma_120":28007.5},{"date":"2026-07-15","open":22500,"high":22850,"low":22000,"close":22600,"volume":1207,"rsi_14":41.18,"sma_20":23242.5,"sma_60":25803.33,"sma_120":27930.0},{"date":"2026-07-16","open":22600,"high":22650,"low":22000,"close":22500,"volume":1356,"rsi_14":48.84,"sma_20":23107.5,"sma_60":25695.0,"sma_120":27852.08},{"date":"2026-07-20","open":22400,"high":22500,"low":21450,"close":22100,"volume":1756,"rsi_14":37.5,"sma_20":22995.0,"sma_60":25580.0,"sma_120":27770.83},{"date":"2026-07-21","open":22300,"high":22300,"low":21950,"close":22200,"volume":351,"rsi_14":28.57,"sma_20":22870.0,"sma_60":25468.33,"sma_120":27698.33},{"date":"2026-07-22","open":22200,"high":24500,"low":22050,"close":22400,"volume":281,"rsi_14":38.1,"sma_20":22795.0,"sma_60":25362.5,"sma_120":27629.58},{"date":"2026-07-23","open":25000,"high":25000,"low":22400,"close":22700,"volume":166,"rsi_14":46.81,"sma_20":22767.5,"sma_60":25263.33,"sma_120":27563.33},{"date":"2026-07-24","open":22700,"high":22700,"low":22350,"close":22650,"volume":305,"rsi_14":44.68,"sma_20":22747.5,"sma_60":25160.83,"sma_120":27508.33},{"date":"2026-07-27","open":22650,"high":22950,"low":22450,"close":22600,"volume":212,"rsi_14":42.55,"sma_20":22750.0,"sma_60":25055.0,"sma_120":27453.33},{"date":"2026-07-28","open":24000,"high":24000,"low":21800,"close":22150,"volume":235,"rsi_14":29.41,"sma_20":22722.5,"sma_60":24941.67,"sma_120":27390.42},{"date":"2026-07-29","open":23900,"high":23900,"low":21250,"close":21400,"volume":856,"rsi_14":21.54,"sma_20":22637.5,"sma_60":24793.33,"sma_120":27333.33},{"date":"2026-07-30","open":20500,"high":23150,"low":20500,"close":21600,"volume":882,"rsi_14":27.27,"sma_20":22572.5,"sma_60":24659.17,"sma_120":27272.08},{"date":"2026-07-31","open":21700,"high":22550,"low":21000,"close":21850,"volume":334,"rsi_14":31.43,"sma_20":22522.5,"sma_60":24526.67,"sma_120":27220.83},{"date":"2026-08-03","open":22500,"high":22500,"low":21750,"close":22000,"volume":124,"rsi_14":40.32,"sma_20":22477.5,"sma_60":24410.0,"sma_120":27165.83},{"date":"2026-08-04","open":22800,"high":22800,"low":21900,"close":22000,"volume":179,"rsi_14":40.98,"sma_20":22430.0,"sma_60":24300.0,"sma_120":27105.0},{"date":"2026-08-05","open":22100,"high":22850,"low":22100,"close":22400,"volume":203,"rsi_14":47.06,"sma_20":22390.0,"sma_60":24198.33,"sma_120":27048.75},{"date":"2026-08-06","open":22400,"high":22400,"low":22200,"close":22300,"volume":64,"rsi_14":47.06,"sma_20":22342.5,"sma_60":24103.33,"sma_120":26992.08},{"date":"2026-08-07","open":22450,"high":22450,"low":21800,"close":21800,"volume":953,"rsi_14":45.71,"sma_20":22277.5,"sma_60":23998.33,"sma_120":26923.75},{"date":"2026-08-10","open":22200,"high":22800,"low":21850,"close":22250,"volume":1685,"rsi_14":50.65,"sma_20":22232.5,"sma_60":23911.67,"sma_120":26857.92},{"date":"2026-08-11","open":22300,"high":22750,"low":21850,"close":22700,"volume":2487,"rsi_14":53.66,"sma_20":22237.5,"sma_60":23823.33,"sma_120":26795.42},{"date":"2026-08-12","open":22650,"high":23500,"low":22100,"close":22700,"volume":996,"rsi_14":50.0,"sma_20":22245.0,"sma_60":23734.17,"sma_120":26730.42},{"date":"2026-08-13","open":22700,"high":23450,"low":22550,"close":23200,"volume":1284,"rsi_14":56.47,"sma_20":22275.0,"sma_60":23669.17,"sma_120":26657.5},{"date":"2026-08-14","open":23750,"high":23950,"low":22700,"close":23800,"volume":719,"rsi_14":62.5,"sma_20":22340.0,"sma_60":23614.17,"sma_120":26590.83},{"date":"2026-08-18","open":23750,"high":24550,"low":22750,"close":24050,"volume":1267,"rsi_14":70.65,"sma_20":22437.5,"sma_60":23570.0,"sma_120":26525.83},{"date":"2026-08-19","open":24000,"high":24400,"low":23250,"close":24050,"volume":597,"rsi_14":84.42,"sma_20":22530.0,"sma_60":23515.83,"sma_120":26452.5},{"date":"2026-08-20","open":25000,"high":25000,"low":23800,"close":24200,"volume":875,"rsi_14":84.21,"sma_20":22620.0,"sma_60":23461.67,"sma_120":26382.08},{"date":"2026-08-21","open":23800,"high":24600,"low":23600,"close":24500,"volume":784,"rsi_14":84.42,"sma_20":22710.0,"sma_60":23420.0,"sma_120":26312.92},{"date":"2026-08-24","open":24050,"high":25000,"low":23450,"close":24800,"volume":1565,"rsi_14":85.0,"sma_20":22817.5,"sma_60":23400.83,"sma_120":26252.08},{"date":"2026-08-25","open":25750,"high":25750,"low":23250,"close":24300,"volume":1989,"rsi_14":75.56,"sma_20":22902.5,"sma_60":23370.0,"sma_120":26186.67},{"date":"2026-08-26","open":24300,"high":24600,"low":23650,"close":24400,"volume":104,"rsi_14":73.81,"sma_20":23015.0,"sma_60":23347.5,"sma_120":26135.42},{"date":"2026-08-27","open":25000,"high":25000,"low":23900,"close":24050,"volume":172,"rsi_14":69.66,"sma_20":23147.5,"sma_60":23322.5,"sma_120":26104.58},{"date":"2026-08-28","open":24500,"high":24500,"low":23500,"close":24150,"volume":272,"rsi_14":79.01,"sma_20":23275.0,"sma_60":23305.0,"sma_120":26057.92},{"date":"2026-08-31","open":24500,"high":24600,"low":23550,"close":24400,"volume":379,"rsi_14":77.92,"sma_20":23402.5,"sma_60":23306.67,"sma_120":26012.92},{"date":"2026-09-01","open":24450,"high":25300,"low":23800,"close":24450,"volume":673,"rsi_14":75.36,"sma_20":23525.0,"sma_60":23310.0,"sma_120":25977.92},{"date":"2026-09-02","open":24850,"high":24850,"low":23950,"close":24550,"volume":197,"rsi_14":76.06,"sma_20":23652.5,"sma_60":23333.33,"sma_120":25938.33},{"date":"2026-09-03","open":24550,"high":24950,"low":24100,"close":24800,"volume":86,"rsi_14":74.24,"sma_20":23772.5,"sma_60":23338.33,"sma_120":25893.33},{"date":"2026-09-04","open":24650,"high":25100,"low":24100,"close":25100,"volume":451,"rsi_14":71.67,"sma_20":23912.5,"sma_60":23355.0,"sma_120":25848.75},{"date":"2026-09-07","open":25000,"high":25300,"low":24450,"close":24600,"volume":596,"rsi_14":58.46,"sma_20":24052.5,"sma_60":23360.0,"sma_120":25799.17},{"date":"2026-09-08","open":25500,"high":25500,"low":24000,"close":24950,"volume":372,"rsi_14":62.5,"sma_20":24187.5,"sma_60":23360.83,"sma_120":25752.08},{"date":"2026-09-09","open":24950,"high":25050,"low":24600,"close":25000,"volume":71,"rsi_14":61.43,"sma_20":24302.5,"sma_60":23353.33,"sma_120":25703.33},{"date":"2026-09-10","open":24950,"high":25050,"low":24700,"close":25050,"volume":593,"rsi_14":58.46,"sma_20":24420.0,"sma_60":23347.5,"sma_120":25661.67},{"date":"2026-09-11","open":25000,"high":25050,"low":24700,"close":25000,"volume":122,"rsi_14":53.33,"sma_20":24510.0,"sma_60":23342.5,"sma_120":25617.5},{"date":"2026-09-14","open":25250,"high":26400,"low":24600,"close":25050,"volume":320,"rsi_14":64.71,"sma_20":24572.5,"sma_60":23340.0,"sma_120":25570.0},{"date":"2026-09-15","open":25000,"high":25000,"low":24650,"close":24750,"volume":86,"rsi_14":56.36,"sma_20":24607.5,"sma_60":23346.67,"sma_120":25532.08},{"date":"2026-09-16","open":24700,"high":24750,"low":24350,"close":24750,"volume":94,"rsi_14":64.58,"sma_20":24642.5,"sma_60":23347.5,"sma_120":25489.17},{"date":"2026-09-17","open":24500,"high":24900,"low":24400,"close":24850,"volume":88,"rsi_14":64.58,"sma_20":24675.0,"sma_60":23363.33,"sma_120":25442.5},{"date":"2026-09-18","open":24850,"high":25000,"low":24300,"close":24950,"volume":133,"rsi_14":62.22,"sma_20":24697.5,"sma_60":23391.67,"sma_120":25395.83},{"date":"2026-09-21","open":24500,"high":24850,"low":24000,"close":24800,"volume":315,"rsi_14":57.45,"sma_20":24697.5,"sma_60":23420.83,"sma_120":25348.33},{"date":"2026-09-22","open":24950,"high":24950,"low":24800,"close":24850,"volume":57,"rsi_14":56.52,"sma_20":24725.0,"sma_60":23459.17,"sma_120":25312.08},{"date":"2026-09-23","open":24850,"high":24900,"low":24500,"close":24750,"volume":305,"rsi_14":48.84,"sma_20":24742.5,"sma_60":23493.33,"sma_120":25275.0},{"date":"2026-09-28","open":24850,"high":27500,"low":24750,"close":25100,"volume":114,"rsi_14":50.0,"sma_20":24795.0,"sma_60":23526.67,"sma_120":25236.67},{"date":"2026-09-29","open":24900,"high":24950,"low":24050,"close":24500,"volume":384,"rsi_14":47.83,"sma_20":24812.5,"sma_60":23553.33,"sma_120":25195.0},{"date":"2026-09-30","open":24500,"high":24700,"low":24050,"close":24700,"volume":181,"rsi_14":44.19,"sma_20":24827.5,"sma_60":23584.17,"sma_120":25156.25},{"date":"2026-10-01","open":24700,"high":24950,"low":24250,"close":24650,"volume":66,"rsi_14":41.86,"sma_20":24837.5,"sma_60":23613.33,"sma_120":25117.92},{"date":"2026-10-02","open":24900,"high":24900,"low":24650,"close":24900,"volume":844,"rsi_14":46.81,"sma_20":24855.0,"sma_60":23645.83,"sma_120":25083.33},{"date":"2026-10-06","open":25000,"high":25000,"low":24450,"close":24850,"volume":270,"rsi_14":46.81,"sma_20":24857.5,"sma_60":23673.33,"sma_120":25047.92},{"date":"2026-10-07","open":24850,"high":24850,"low":24100,"close":24100,"volume":153,"rsi_14":34.43,"sma_20":24807.5,"sma_60":23687.5,"sma_120":25006.25},{"date":"2026-10-08","open":24200,"high":24200,"low":23750,"close":23800,"volume":438,"rsi_14":34.43,"sma_20":24767.5,"sma_60":23699.17,"sma_120":24961.67},{"date":"2026-10-12","open":23800,"high":23800,"low":22400,"close":22550,"volume":1639,"rsi_14":24.42,"sma_20":24647.5,"sma_60":23689.17,"sma_120":24906.67},{"date":"2026-10-13","open":22550,"high":23250,"low":22400,"close":23250,"volume":461,"rsi_14":33.67,"sma_20":24560.0,"sma_60":23700.0,"sma_120":24857.92},{"date":"2026-10-14","open":23300,"high":23400,"low":23000,"close":23050,"volume":72,"rsi_14":31.0,"sma_20":24460.0,"sma_60":23708.33,"sma_120":24808.75},{"date":"2026-10-15","open":23050,"high":23250,"low":21650,"close":22800,"volume":977,"rsi_14":30.39,"sma_20":24350.0,"sma_60":23711.67,"sma_120":24757.5},{"date":"2026-10-16","open":23400,"high":23400,"low":22700,"close":23200,"volume":72,"rsi_14":34.86,"sma_20":24257.5,"sma_60":23723.33,"sma_120":24709.17},{"date":"2026-10-19","open":23200,"high":23650,"low":22550,"close":23450,"volume":451,"rsi_14":38.39,"sma_20":24192.5,"sma_60":23745.83,"sma_120":24662.92},{"date":"2026-10-20","open":23600,"high":23600,"low":22950,"close":22950,"volume":151,"rsi_14":31.3,"sma_20":24102.5,"sma_60":23758.33,"sma_120":24613.33},{"date":"2026-10-21","open":23450,"high":23500,"low":23000,"close":23050,"volume":112,"rsi_14":36.19,"sma_20":24012.5,"sma_60":23769.17,"sma_120":24565.83},{"date":"2026-10-22","open":23900,"high":23900,"low":23000,"close":23400,"volume":304,"rsi_14":37.96,"sma_20":23935.0,"sma_60":23780.83,"sma_120":24522.08},{"date":"2026-10-23","open":23048,"high":23606,"low":22692,"close":22850,"volume":216}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":32556.207},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":28766.3535},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":24428.5703},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":25466.2305},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.36,"ttm_eps":null,"close":32407.2148},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":29487.2148},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":26040.6562},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":29200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":23100.0}],"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":"롯데지주우","phase":"above-fold","symbol_resolved":true}