{"status":"ok","report":{"price_analysis":{"current":27000.0,"change_1d":-0.4,"change_7d":-2.5,"change_30d":-7.5,"high_30d":29550.0,"low_30d":25150.0,"position_in_range":42.0,"support":25590.0,"resistance":29110.0},"summary":"호텔신라우(008775)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 202.62억. 현재가 27,000원, 전일 대비 -0.4%, 30일 -7.5%. ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 28.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 202.62억. 매출 4.10조, 영업이익 888.80억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.95,"roe":1.88,"eps":-3458.6515962899225,"revenue":4096391958921.0,"operating_income":88879528276.0,"net_income":-138338703841.0,"market_cap":20262123000,"profit_margin":-3.38,"roa":0.61,"operating_margin":2.17,"gross_margin":null,"debt_ratio":2.07043149398036,"total_assets":3500714776261.0,"total_equity":1140137724331.0,"total_debt":2360577051930.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-400.95)가 시그널선(-368.86)을 하회합니다(데드크로스). 현재가가 SMA20(27655)과 SMA60(28553) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26866~28444 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.333333333333336,"macd":-400.94571986685696,"macd_signal":-368.85858536554014,"sma_20":27655.0,"sma_60":28553.333333333332,"bb_upper":28443.606365685693,"bb_lower":26866.393634314307,"atr_14":1332.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -28.00, 기관 순매수 1.00. 30일 누적: 외국인 -781.00, 기관 -1178.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-28.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-22","foreign_net":-5.0,"institution_net":1.0,"retail_net":4.0},{"date":"2026-10-21","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":-19.0,"institution_net":0.0,"retail_net":19.0},{"date":"2026-10-16","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-15","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-14","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-10-13","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-12","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-07","foreign_net":60.0,"institution_net":0.0,"retail_net":-60.0},{"date":"2026-10-06","foreign_net":-282.0,"institution_net":0.0,"retail_net":282.0},{"date":"2026-10-02","foreign_net":-6.0,"institution_net":1.0,"retail_net":5.0},{"date":"2026-10-01","foreign_net":-272.0,"institution_net":0.0,"retail_net":272.0},{"date":"2026-09-30","foreign_net":-150.0,"institution_net":8.0,"retail_net":142.0},{"date":"2026-09-29","foreign_net":-53.0,"institution_net":2.0,"retail_net":51.0},{"date":"2026-09-28","foreign_net":-13.0,"institution_net":0.0,"retail_net":13.0},{"date":"2026-09-23","foreign_net":-47.0,"institution_net":1.0,"retail_net":46.0},{"date":"2026-09-22","foreign_net":-49.0,"institution_net":1.0,"retail_net":48.0},{"date":"2026-09-21","foreign_net":-62.0,"institution_net":1.0,"retail_net":61.0},{"date":"2026-09-18","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-17","foreign_net":663.0,"institution_net":1.0,"retail_net":-664.0},{"date":"2026-09-16","foreign_net":49.0,"institution_net":1.0,"retail_net":-50.0},{"date":"2026-09-15","foreign_net":-509.0,"institution_net":-1117.0,"retail_net":1626.0},{"date":"2026-09-14","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-10","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-09","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-09-08","foreign_net":-63.0,"institution_net":-79.0,"retail_net":142.0}],"periods":{"d1":{"foreign_net":7.0,"institution_net":0,"retail_net":-7.0},"d3":{"foreign_net":-8.0,"institution_net":1.0,"retail_net":7.0},"d7":{"foreign_net":-18.0,"institution_net":1.0,"retail_net":17.0},"d14":{"foreign_net":-302.0,"institution_net":2.0,"retail_net":300.0},"d30":{"foreign_net":-781.0,"institution_net":-1178.0,"retail_net":1959.0}}},"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 -3,459, PBR 0.95x) — 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 -3,459원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 -7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.8,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":595.8,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"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":10,"summary":"순차입금비율 2.1x","metrics":[{"name":"순차입금비율","value":2.07,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,459, PBR 0.95x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -7.8%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.07,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.95,"per_5y_high":1.2,"per_5y_low":1.2,"per_5y_avg":1.2,"per_percentile":null,"pbr_5y_high":2.58,"pbr_5y_low":0.93,"pbr_5y_avg":1.51,"pbr_percentile":11.1,"per_5y_median":1.2,"pbr_5y_median":1.34,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.58},{"quarter":"2024-Q3","per":null,"pbr":2.54},{"quarter":"2024-Q4","per":null,"pbr":0.93},{"quarter":"2025-Q1","per":null,"pbr":1.01},{"quarter":"2025-Q2","per":null,"pbr":1.39},{"quarter":"2025-Q3","per":null,"pbr":1.49},{"quarter":"2025-Q4","per":null,"pbr":1.34},{"quarter":"2026-Q1","per":null,"pbr":1.24},{"quarter":"2026-Q2","per":1.2,"pbr":1.03},{"quarter":"현재","per":null,"pbr":0.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":41250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":39300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":29950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":32250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":44150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":42000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":29350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":1.2,"eps":24532.56,"close":29350.0,"source":"reported"},{"date":"2026-07","per":1.18,"eps":24532.56,"close":28850.0,"source":"reported"},{"date":"2026-08","per":1.19,"eps":24532.56,"close":29200.0,"source":"reported"},{"date":"2026-09","per":1.13,"eps":24532.56,"close":27750.0,"source":"reported"},{"date":"2026-10","per":1.09,"eps":24532.56,"close":26800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.16,"std":0.04,"upper_1sd":1.2,"lower_1sd":1.12,"current":1.09,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:18.654108+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018812681423716317,"dividend_yield":null,"eps":28527.26,"revenue":971829934657.0,"operating_income":61141705055.0,"net_income":21449047787.0,"market_cap":null,"profit_margin":0.022070783191680834,"operating_margin":0.06291399644586941,"roa":0.006127048090992729,"gross_margin":null,"total_equity":1140137724331.0,"total_assets":3500714776261.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":194.73,"pbr":1.05,"roe":0.00538085248629918,"dividend_yield":null,"eps":149.95,"revenue":1053491831261.0,"operating_income":20415282258.0,"net_income":5997988546.0,"market_cap":null,"profit_margin":0.0056934362166060435,"operating_margin":0.019378681117596785,"roa":0.0017815812682342696,"gross_margin":null,"total_equity":1114691131428.0,"total_assets":3366665699143.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":1.06,"roe":-0.015030167762965691,"dividend_yield":null,"eps":-415.67,"revenue":1045379077886.0,"operating_income":-4117738639.0,"net_income":-16626698988.0,"market_cap":null,"profit_margin":-0.01590494715239859,"operating_margin":-0.003938990865712586,"roa":-0.004694919547632591,"gross_margin":null,"total_equity":1106221783430.0,"total_assets":3541423621707.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":1.04,"roe":-0.1326059898602569,"dividend_yield":null,"eps":-3728.98,"revenue":1025691115117.0,"operating_income":11440279602.0,"net_income":-149159041186.0,"market_cap":null,"profit_margin":-0.14542296310033406,"operating_margin":0.011153727894674231,"roa":-0.041534693659090925,"gross_margin":null,"total_equity":1124828835735.0,"total_assets":3591191556877.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.92,"roe":-0.0006949194482258246,"dividend_yield":null,"eps":-22.07,"revenue":1025447046840.0,"operating_income":8660336755.0,"net_income":-882809656.0,"market_cap":null,"profit_margin":-0.0008609022364640389,"operating_margin":0.008445425613821353,"roa":-0.00023141502652711634,"gross_margin":null,"total_equity":1270376959882.0,"total_assets":3814832896759.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.91,"roe":-0.00483500417677406,"dividend_yield":null,"eps":-154.5,"revenue":971789251566.0,"operating_income":-2470361690.0,"net_income":-6180000177.0,"market_cap":null,"profit_margin":-0.006359403715405551,"operating_margin":-0.002542075543662486,"roa":-0.0016941664366710355,"gross_margin":null,"total_equity":1278178870390.0,"total_assets":3647811716270.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.04982132568289955,"dividend_yield":null,"eps":-85103.82,"revenue":947809758091.0,"operating_income":-27948784949.0,"net_income":-63987774188.0,"market_cap":null,"profit_margin":-0.06751120005018611,"operating_margin":-0.029487758181865664,"roa":-0.016777579261519522,"gross_margin":null,"total_equity":1284345073338.0,"total_assets":3813885971903.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.03777728072407589,"dividend_yield":null,"eps":-31036.74,"revenue":1016230122186.0,"operating_income":-16986449810.0,"net_income":-23335872591.0,"market_cap":null,"profit_margin":-0.022963177415763366,"operating_margin":-0.016715160709328963,"roa":-0.007783325897244429,"gross_margin":null,"total_equity":617722402029.0,"total_assets":2998187779759.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.042973265651774874,"dividend_yield":null,"eps":36483.71,"revenue":1002686135964.0,"operating_income":27628103403.0,"net_income":27431334683.0,"market_cap":null,"profit_margin":0.027357847784169304,"operating_margin":0.02755408937258104,"roa":0.008721530181780533,"gross_margin":null,"total_equity":638334887213.0,"total_assets":3145243335889.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.0026513793198689917,"dividend_yield":null,"eps":-2140.2,"revenue":980826187102.0,"operating_income":12122802054.0,"net_income":-1609171420.0,"market_cap":null,"profit_margin":-0.001640628524361224,"operating_margin":0.012359786283662206,"roa":-0.0005033311093341721,"gross_margin":null,"total_equity":606918598158.0,"total_assets":3197043437527.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.059680459299712836,"dividend_yield":null,"eps":-48299.17,"revenue":937619708148.0,"operating_income":-18261129127.0,"net_income":-36315128602.0,"market_cap":null,"profit_margin":-0.0387311916402975,"operating_margin":-0.019476050864022095,"roa":-0.012078716217439663,"gross_margin":null,"total_equity":608492780185.0,"total_assets":3006538770202.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.004935769932538062,"dividend_yield":null,"eps":-4376.74,"revenue":1011781877382.0,"operating_income":7741251809.0,"net_income":-3290778901.0,"market_cap":null,"profit_margin":-0.003252458829876393,"operating_margin":0.007651107399779288,"roa":-0.0010837341704304712,"gross_margin":null,"total_equity":666720480488.0,"total_assets":3036518540052.0}],"current_price":27000.0,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38650.0},{"date":"2016-10-25","close":37000.0},{"date":"2016-10-26","close":36300.0},{"date":"2016-10-27","close":36950.0},{"date":"2016-10-28","close":37000.0},{"date":"2016-10-31","close":36150.0},{"date":"2016-11-01","close":35150.0},{"date":"2016-11-02","close":34200.0},{"date":"2016-11-03","close":34150.0},{"date":"2016-11-04","close":33950.0},{"date":"2016-11-07","close":34300.0},{"date":"2016-11-08","close":34700.0},{"date":"2016-11-09","close":33250.0},{"date":"2016-11-10","close":33750.0},{"date":"2016-11-11","close":33900.0},{"date":"2016-11-14","close":34200.0},{"date":"2016-11-15","close":34200.0},{"date":"2016-11-16","close":34350.0},{"date":"2016-11-17","close":34350.0},{"date":"2016-11-18","close":34200.0},{"date":"2016-11-21","close":33950.0},{"date":"2016-11-22","close":32750.0},{"date":"2016-11-23","close":32900.0},{"date":"2016-11-24","close":32400.0},{"date":"2016-11-25","close":33150.0},{"date":"2016-11-28","close":33000.0},{"date":"2016-11-29","close":32750.0},{"date":"2016-11-30","close":32700.0},{"date":"2016-12-01","close":32500.0},{"date":"2016-12-02","close":32250.0},{"date":"2016-12-05","close":31850.0},{"date":"2016-12-06","close":31450.0},{"date":"2016-12-07","close":31200.0},{"date":"2016-12-08","close":31400.0},{"date":"2016-12-09","close":31750.0},{"date":"2016-12-12","close":31750.0},{"date":"2016-12-13","close":31950.0},{"date":"2016-12-14","close":32150.0},{"date":"2016-12-15","close":34700.0},{"date":"2016-12-16","close":35450.0},{"date":"2016-12-19","close":32200.0},{"date":"2016-12-20","close":31300.0},{"date":"2016-12-21","close":30950.0},{"date":"2016-12-22","close":30800.0},{"date":"2016-12-23","close":31300.0},{"date":"2016-12-26","close":31250.0},{"date":"2016-12-27","close":30900.0},{"date":"2016-12-28","close":30600.0},{"date":"2016-12-29","close":30950.0},{"date":"2017-01-02","close":30900.0},{"date":"2017-01-03","close":30750.0},{"date":"2017-01-04","close":30750.0},{"date":"2017-01-05","close":30850.0},{"date":"2017-01-06","close":30750.0},{"date":"2017-01-09","close":30300.0},{"date":"2017-01-10","close":30000.0},{"date":"2017-01-11","close":30050.0},{"date":"2017-01-12","close":30100.0},{"date":"2017-01-13","close":30750.0},{"date":"2017-01-16","close":36900.0},{"date":"2017-01-17","close":44950.0},{"date":"2017-01-18","close":50100.0},{"date":"2017-01-19","close":40250.0},{"date":"2017-01-20","close":39850.0},{"date":"2017-01-23","close":39950.0},{"date":"2017-01-24","close":38250.0},{"date":"2017-01-25","close":36350.0},{"date":"2017-01-26","close":35700.0},{"date":"2017-01-31","close":38250.0},{"date":"2017-02-01","close":40350.0},{"date":"2017-02-02","close":38000.0},{"date":"2017-02-03","close":40350.0},{"date":"2017-02-06","close":40300.0},{"date":"2017-02-07","close":38750.0},{"date":"2017-02-08","close":37000.0},{"date":"2017-02-09","close":38300.0},{"date":"2017-02-10","close":38850.0},{"date":"2017-02-13","close":50500.0},{"date":"2017-02-14","close":58100.0},{"date":"2017-02-15","close":55300.0},{"date":"2017-02-16","close":50000.0},{"date":"2017-02-17","close":65000.0},{"date":"2017-02-20","close":51000.0},{"date":"2017-02-21","close":62500.0},{"date":"2017-02-22","close":63800.0},{"date":"2017-02-23","close":64400.0},{"date":"2017-02-24","close":61600.0},{"date":"2017-02-27","close":62500.0},{"date":"2017-02-28","close":57600.0},{"date":"2017-03-02","close":53500.0},{"date":"2017-03-03","close":45700.0},{"date":"2017-03-06","close":54900.0},{"date":"2017-03-07","close":54800.0},{"date":"2017-03-08","close":55200.0},{"date":"2017-03-09","close":56400.0},{"date":"2017-03-10","close":58500.0},{"date":"2017-03-13","close":55800.0},{"date":"2017-03-14","close":53000.0},{"date":"2017-03-15","close":50100.0},{"date":"2017-03-16","close":50000.0},{"date":"2017-03-17","close":51800.0},{"date":"2017-03-20","close":53100.0},{"date":"2017-03-21","close":51700.0},{"date":"2017-03-22","close":50700.0},{"date":"2017-03-23","close":51700.0},{"date":"2017-03-24","close":53000.0},{"date":"2017-03-27","close":52000.0},{"date":"2017-03-28","close":52000.0},{"date":"2017-03-29","close":52000.0},{"date":"2017-03-30","close":53200.0},{"date":"2017-03-31","close":51500.0},{"date":"2017-04-03","close":51000.0},{"date":"2017-04-04","close":50100.0},{"date":"2017-04-05","close":49500.0},{"date":"2017-04-06","close":51700.0},{"date":"2017-04-07","close":50900.0},{"date":"2017-04-10","close":48800.0},{"date":"2017-04-11","close":48000.0},{"date":"2017-04-12","close":47500.0},{"date":"2017-04-13","close":48300.0},{"date":"2017-04-14","close":47600.0},{"date":"2017-04-17","close":49850.0},{"date":"2017-04-18","close":49950.0},{"date":"2017-04-19","close":49300.0},{"date":"2017-04-20","close":49150.0},{"date":"2017-04-21","close":50200.0},{"date":"2017-04-24","close":49050.0},{"date":"2017-04-25","close":49000.0},{"date":"2017-04-26","close":49100.0},{"date":"2017-04-27","close":48650.0},{"date":"2017-04-28","close":48100.0},{"date":"2017-05-02","close":48150.0},{"date":"2017-05-04","close":49100.0},{"date":"2017-05-08","close":49300.0},{"date":"2017-05-10","close":49000.0},{"date":"2017-05-11","close":49300.0},{"date":"2017-05-12","close":48850.0},{"date":"2017-05-15","close":49000.0},{"date":"2017-05-16","close":48800.0},{"date":"2017-05-17","close":50100.0},{"date":"2017-05-18","close":50300.0},{"date":"2017-05-19","close":50500.0},{"date":"2017-05-22","close":50600.0},{"date":"2017-05-23","close":50000.0},{"date":"2017-05-24","close":49700.0},{"date":"2017-05-25","close":49500.0},{"date":"2017-05-26","close":49650.0},{"date":"2017-05-29","close":48750.0},{"date":"2017-05-30","close":48600.0},{"date":"2017-05-31","close":48700.0},{"date":"2017-06-01","close":48500.0},{"date":"2017-06-02","close":48500.0},{"date":"2017-06-05","close":48250.0},{"date":"2017-06-07","close":48300.0},{"date":"2017-06-08","close":47850.0},{"date":"2017-06-09","close":47500.0},{"date":"2017-06-12","close":46900.0},{"date":"2017-06-13","close":46500.0},{"date":"2017-06-14","close":46450.0},{"date":"2017-06-15","close":47950.0},{"date":"2017-06-16","close":47050.0},{"date":"2017-06-19","close":46950.0},{"date":"2017-06-20","close":46550.0},{"date":"2017-06-21","close":45600.0},{"date":"2017-06-22","close":44500.0},{"date":"2017-06-23","close":45300.0},{"date":"2017-06-26","close":44200.0},{"date":"2017-06-27","close":44700.0},{"date":"2017-06-28","close":44200.0},{"date":"2017-06-29","close":43900.0},{"date":"2017-06-30","close":44500.0},{"date":"2017-07-03","close":43550.0},{"date":"2017-07-04","close":43200.0},{"date":"2017-07-05","close":42550.0},{"date":"2017-07-06","close":42700.0},{"date":"2017-07-07","close":41800.0},{"date":"2017-07-10","close":40600.0},{"date":"2017-07-11","close":40900.0},{"date":"2017-07-12","close":50100.0},{"date":"2017-07-13","close":46050.0},{"date":"2017-07-14","close":49000.0},{"date":"2017-07-17","close":47850.0},{"date":"2017-07-18","close":47000.0},{"date":"2017-07-19","close":46450.0},{"date":"2017-07-20","close":46600.0},{"date":"2017-07-21","close":46300.0},{"date":"2017-07-24","close":45650.0},{"date":"2017-07-25","close":46700.0},{"date":"2017-07-26","close":47850.0},{"date":"2017-07-27","close":48650.0},{"date":"2017-07-28","close":48300.0},{"date":"2017-07-31","close":47350.0},{"date":"2017-08-01","close":48000.0},{"date":"2017-08-02","close":47750.0},{"date":"2017-08-03","close":46700.0},{"date":"2017-08-04","close":49000.0},{"date":"2017-08-07","close":49250.0},{"date":"2017-08-08","close":49100.0},{"date":"2017-08-09","close":47900.0},{"date":"2017-08-10","close":47550.0},{"date":"2017-08-11","close":47100.0},{"date":"2017-08-14","close":47650.0},{"date":"2017-08-16","close":48500.0},{"date":"2017-08-17","close":49850.0},{"date":"2017-08-18","close":50600.0},{"date":"2017-08-21","close":51500.0},{"date":"2017-08-22","close":56900.0},{"date":"2017-08-23","close":55500.0},{"date":"2017-08-24","close":59000.0},{"date":"2017-08-25","close":55300.0},{"date":"2017-08-28","close":51600.0},{"date":"2017-08-29","close":49350.0},{"date":"2017-08-30","close":49200.0},{"date":"2017-08-31","close":49200.0},{"date":"2017-09-01","close":48550.0},{"date":"2017-09-04","close":47500.0},{"date":"2017-09-05","close":46850.0},{"date":"2017-09-06","close":47000.0},{"date":"2017-09-07","close":47000.0},{"date":"2017-09-08","close":46550.0},{"date":"2017-09-11","close":47250.0},{"date":"2017-09-12","close":47650.0},{"date":"2017-09-13","close":47200.0},{"date":"2017-09-14","close":46700.0},{"date":"2017-09-15","close":46450.0},{"date":"2017-09-18","close":46500.0},{"date":"2017-09-19","close":46550.0},{"date":"2017-09-20","close":46000.0},{"date":"2017-09-21","close":45300.0},{"date":"2017-09-22","close":44100.0},{"date":"2017-09-25","close":42800.0},{"date":"2017-09-26","close":42700.0},{"date":"2017-09-27","close":43200.0},{"date":"2017-09-28","close":44600.0},{"date":"2017-09-29","close":45450.0},{"date":"2017-10-10","close":45250.0},{"date":"2017-10-11","close":45350.0},{"date":"2017-10-12","close":45200.0},{"date":"2017-10-13","close":47000.0},{"date":"2017-10-16","close":47500.0},{"date":"2017-10-17","close":47000.0},{"date":"2017-10-18","close":46400.0},{"date":"2017-10-19","close":46000.0},{"date":"2017-10-20","close":46700.0},{"date":"2017-10-23","close":46500.0},{"date":"2017-10-24","close":47400.0},{"date":"2017-10-25","close":47450.0},{"date":"2017-10-26","close":49600.0},{"date":"2017-10-27","close":52400.0},{"date":"2017-10-30","close":58200.0},{"date":"2017-10-31","close":58000.0},{"date":"2017-11-01","close":57900.0},{"date":"2017-11-02","close":57200.0},{"date":"2017-11-03","close":58000.0},{"date":"2017-11-06","close":58500.0},{"date":"2017-11-07","close":57500.0},{"date":"2017-11-08","close":57800.0},{"date":"2017-11-09","close":58000.0},{"date":"2017-11-10","close":57500.0},{"date":"2017-11-13","close":57300.0},{"date":"2017-11-14","close":56200.0},{"date":"2017-11-15","close":55800.0},{"date":"2017-11-16","close":55600.0},{"date":"2017-11-17","close":56500.0},{"date":"2017-11-20","close":58200.0},{"date":"2017-11-21","close":57500.0},{"date":"2017-11-22","close":56800.0},{"date":"2017-11-23","close":56000.0},{"date":"2017-11-24","close":56100.0},{"date":"2017-11-27","close":56300.0},{"date":"2017-11-28","close":57200.0},{"date":"2017-11-29","close":57600.0},{"date":"2017-11-30","close":56400.0},{"date":"2017-12-01","close":56800.0},{"date":"2017-12-04","close":56800.0},{"date":"2017-12-05","close":57000.0},{"date":"2017-12-06","close":56000.0},{"date":"2017-12-07","close":53400.0},{"date":"2017-12-08","close":53200.0},{"date":"2017-12-11","close":52900.0},{"date":"2017-12-12","close":51600.0},{"date":"2017-12-13","close":52000.0},{"date":"2017-12-14","close":53200.0},{"date":"2017-12-15","close":53200.0},{"date":"2017-12-18","close":53400.0},{"date":"2017-12-19","close":53400.0},{"date":"2017-12-20","close":52300.0},{"date":"2017-12-21","close":50700.0},{"date":"2017-12-22","close":49500.0},{"date":"2017-12-26","close":49150.0},{"date":"2017-12-27","close":50900.0},{"date":"2017-12-28","close":51700.0},{"date":"2018-01-02","close":50430.2148},{"date":"2018-01-03","close":50623.8047},{"date":"2018-01-04","close":50430.2148},{"date":"2018-01-05","close":50139.8281},{"date":"2018-01-08","close":50139.8281},{"date":"2018-01-09","close":52269.3203},{"date":"2018-01-10","close":53043.6797},{"date":"2018-01-11","close":53043.6797},{"date":"2018-01-12","close":53237.2695},{"date":"2018-01-15","close":53140.4766},{"date":"2018-01-16","close":52850.0938},{"date":"2018-01-17","close":53624.4492},{"date":"2018-01-18","close":53527.6523},{"date":"2018-01-19","close":54785.9844},{"date":"2018-01-22","close":54785.9844},{"date":"2018-01-23","close":54205.2188},{"date":"2018-01-24","close":54011.6289},{"date":"2018-01-25","close":53721.25},{"date":"2018-01-26","close":54689.1992},{"date":"2018-01-29","close":54495.6016},{"date":"2018-01-30","close":54882.7852},{"date":"2018-01-31","close":54882.7852},{"date":"2018-02-01","close":57205.8633},{"date":"2018-02-02","close":56141.1211},{"date":"2018-02-05","close":48784.6953},{"date":"2018-02-06","close":47381.1719},{"date":"2018-02-07","close":46461.6172},{"date":"2018-02-08","close":47090.7812},{"date":"2018-02-09","close":45203.2852},{"date":"2018-02-12","close":45009.6875},{"date":"2018-02-13","close":45542.0625},{"date":"2018-02-14","close":45929.2422},{"date":"2018-02-19","close":45977.6406},{"date":"2018-02-20","close":44622.5156},{"date":"2018-02-21","close":45009.6875},{"date":"2018-02-22","close":44477.3242},{"date":"2018-02-23","close":44622.5156},{"date":"2018-02-26","close":44816.1055},{"date":"2018-02-27","close":44767.7031},{"date":"2018-02-28","close":43848.1523},{"date":"2018-03-02","close":44428.9219},{"date":"2018-03-05","close":44283.7266},{"date":"2018-03-06","close":44235.332},{"date":"2018-03-07","close":43460.9727},{"date":"2018-03-08","close":44380.5234},{"date":"2018-03-09","close":48349.125},{"date":"2018-03-12","close":49171.875},{"date":"2018-03-13","close":48978.2891},{"date":"2018-03-14","close":48155.5352},{"date":"2018-03-15","close":47816.75},{"date":"2018-03-16","close":47961.9414},{"date":"2018-03-19","close":46993.9961},{"date":"2018-03-20","close":47865.1484},{"date":"2018-03-21","close":47526.3633},{"date":"2018-03-22","close":48203.9297},{"date":"2018-03-23","close":47090.7812},{"date":"2018-03-26","close":47574.7578},{"date":"2018-03-27","close":47913.543},{"date":"2018-03-28","close":47526.3633},{"date":"2018-03-29","close":47623.1562},{"date":"2018-03-30","close":48881.4883},{"date":"2018-04-02","close":51301.3672},{"date":"2018-04-03","close":51688.5508},{"date":"2018-04-04","close":50333.4219},{"date":"2018-04-05","close":49946.2422},{"date":"2018-04-06","close":50236.625},{"date":"2018-04-09","close":50817.3906},{"date":"2018-04-10","close":52753.293},{"date":"2018-04-11","close":52462.9102},{"date":"2018-04-12","close":51688.5508},{"date":"2018-04-13","close":52366.1133},{"date":"2018-04-16","close":52269.3203},{"date":"2018-04-17","close":51785.3438},{"date":"2018-04-18","close":51494.9609},{"date":"2018-04-19","close":51591.7539},{"date":"2018-04-20","close":51494.9609},{"date":"2018-04-23","close":50914.1914},{"date":"2018-04-24","close":52269.3203},{"date":"2018-04-25","close":52172.5273},{"date":"2018-04-26","close":53237.2695},{"date":"2018-04-27","close":53914.832},{"date":"2018-04-30","close":55753.9375},{"date":"2018-05-02","close":56818.6875},{"date":"2018-05-03","close":56721.8906},{"date":"2018-05-04","close":58173.8164},{"date":"2018-05-08","close":61948.8242},{"date":"2018-05-09","close":64368.7031},{"date":"2018-05-10","close":64852.6797},{"date":"2018-05-11","close":68337.2969},{"date":"2018-05-14","close":69111.6562},{"date":"2018-05-15","close":68724.4688},{"date":"2018-05-16","close":65820.6328},{"date":"2018-05-17","close":64852.6797},{"date":"2018-05-18","close":64562.293},{"date":"2018-05-21","close":64852.6797},{"date":"2018-05-23","close":63884.7305},{"date":"2018-05-24","close":68434.0938},{"date":"2018-05-25","close":63400.75},{"date":"2018-05-28","close":65336.6562},{"date":"2018-05-29","close":65433.4375},{"date":"2018-05-30","close":63787.9258},{"date":"2018-05-31","close":61852.0234},{"date":"2018-06-01","close":63691.1328},{"date":"2018-06-04","close":63303.9531},{"date":"2018-06-05","close":64271.9023},{"date":"2018-06-07","close":63013.5625},{"date":"2018-06-08","close":62336.0039},{"date":"2018-06-11","close":62336.0039},{"date":"2018-06-12","close":63207.1602},{"date":"2018-06-14","close":63207.1602},{"date":"2018-06-15","close":61658.4414},{"date":"2018-06-18","close":59044.9688},{"date":"2018-06-19","close":59335.3594},{"date":"2018-06-20","close":60884.0781},{"date":"2018-06-21","close":59238.5664},{"date":"2018-06-22","close":61561.6445},{"date":"2018-06-25","close":60012.9219},{"date":"2018-06-26","close":57883.4297},{"date":"2018-06-27","close":57109.0703},{"date":"2018-06-28","close":57496.2539},{"date":"2018-06-29","close":57883.4297},{"date":"2018-07-02","close":55657.1484},{"date":"2018-07-03","close":53721.25},{"date":"2018-07-04","close":54205.2188},{"date":"2018-07-05","close":53721.25},{"date":"2018-07-06","close":53334.0664},{"date":"2018-07-09","close":49655.8516},{"date":"2018-07-10","close":50333.4219},{"date":"2018-07-11","close":49946.2422},{"date":"2018-07-12","close":51882.1445},{"date":"2018-07-13","close":52075.7266},{"date":"2018-07-16","close":52172.5273},{"date":"2018-07-17","close":52075.7266},{"date":"2018-07-18","close":52269.3203},{"date":"2018-07-19","close":49655.8516},{"date":"2018-07-20","close":49075.0859},{"date":"2018-07-23","close":49268.6758},{"date":"2018-07-24","close":50333.4219},{"date":"2018-07-25","close":49462.2656},{"date":"2018-07-26","close":49365.4688},{"date":"2018-07-27","close":50139.8281},{"date":"2018-07-30","close":51301.3672},{"date":"2018-07-31","close":51301.3672},{"date":"2018-08-01","close":56818.6875},{"date":"2018-08-02","close":56431.5039},{"date":"2018-08-03","close":56528.3047},{"date":"2018-08-06","close":56625.0977},{"date":"2018-08-07","close":55366.7656},{"date":"2018-08-08","close":55076.3789},{"date":"2018-08-09","close":55753.9375},{"date":"2018-08-10","close":54785.9844},{"date":"2018-08-13","close":51882.1445},{"date":"2018-08-14","close":52753.293},{"date":"2018-08-16","close":52946.8828},{"date":"2018-08-17","close":54398.8125},{"date":"2018-08-20","close":52753.293},{"date":"2018-08-21","close":53818.043},{"date":"2018-08-22","close":53721.25},{"date":"2018-08-23","close":54495.6016},{"date":"2018-08-24","close":54785.9844},{"date":"2018-08-27","close":54979.582},{"date":"2018-08-28","close":54785.9844},{"date":"2018-08-29","close":54785.9844},{"date":"2018-08-30","close":55560.3555},{"date":"2018-08-31","close":55463.5547},{"date":"2018-09-03","close":55560.3555},{"date":"2018-09-04","close":55076.3789},{"date":"2018-09-05","close":54495.6016},{"date":"2018-09-06","close":53914.832},{"date":"2018-09-07","close":53818.043},{"date":"2018-09-10","close":52462.9102},{"date":"2018-09-11","close":52946.8828},{"date":"2018-09-12","close":53237.2695},{"date":"2018-09-13","close":53914.832},{"date":"2018-09-14","close":54495.6016},{"date":"2018-09-17","close":54205.2188},{"date":"2018-09-18","close":54398.8125},{"date":"2018-09-19","close":54205.2188},{"date":"2018-09-20","close":53237.2695},{"date":"2018-09-21","close":53527.6523},{"date":"2018-09-27","close":54979.582},{"date":"2018-09-28","close":54689.1992},{"date":"2018-10-01","close":54689.1992},{"date":"2018-10-02","close":53237.2695},{"date":"2018-10-04","close":50430.2148},{"date":"2018-10-05","close":50333.4219},{"date":"2018-10-08","close":48978.2891},{"date":"2018-10-10","close":47332.7734},{"date":"2018-10-11","close":45203.2852},{"date":"2018-10-12","close":47913.543},{"date":"2018-10-15","close":46897.1953},{"date":"2018-10-16","close":47090.7812},{"date":"2018-10-17","close":47719.9531},{"date":"2018-10-18","close":46268.0273},{"date":"2018-10-19","close":46268.0273},{"date":"2018-10-22","close":46897.1953},{"date":"2018-10-23","close":45396.8711},{"date":"2018-10-24","close":44767.7031},{"date":"2018-10-25","close":43122.1875},{"date":"2018-10-26","close":41186.2891},{"date":"2018-10-29","close":39105.1953},{"date":"2018-10-30","close":39105.1953},{"date":"2018-10-31","close":39347.1875},{"date":"2018-11-01","close":40169.9414},{"date":"2018-11-02","close":41912.2539},{"date":"2018-11-05","close":40847.5078},{"date":"2018-11-06","close":41331.4805},{"date":"2018-11-07","close":41089.4883},{"date":"2018-11-08","close":41525.0703},{"date":"2018-11-09","close":40557.1172},{"date":"2018-11-12","close":40024.7461},{"date":"2018-11-13","close":40653.918},{"date":"2018-11-14","close":41041.0898},{"date":"2018-11-15","close":52462.9102},{"date":"2018-11-16","close":50333.4219},{"date":"2018-11-19","close":50333.4219},{"date":"2018-11-20","close":48978.2891},{"date":"2018-11-21","close":48397.5156},{"date":"2018-11-22","close":46945.5898},{"date":"2018-11-23","close":48252.3242},{"date":"2018-11-26","close":48591.1094},{"date":"2018-11-27","close":48591.1094},{"date":"2018-11-28","close":47719.9531},{"date":"2018-11-29","close":47574.7578},{"date":"2018-11-30","close":48203.9297},{"date":"2018-12-03","close":48300.7266},{"date":"2018-12-04","close":48203.9297},{"date":"2018-12-05","close":47332.7734},{"date":"2018-12-06","close":45009.6875},{"date":"2018-12-07","close":45590.4688},{"date":"2018-12-10","close":45106.4883},{"date":"2018-12-11","close":44912.8984},{"date":"2018-12-12","close":45493.668},{"date":"2018-12-13","close":45396.8711},{"date":"2018-12-14","close":45687.2539},{"date":"2018-12-17","close":46219.6289},{"date":"2018-12-18","close":45542.0625},{"date":"2018-12-19","close":45590.4688},{"date":"2018-12-20","close":44719.3008},{"date":"2018-12-21","close":44235.332},{"date":"2018-12-24","close":43896.543},{"date":"2018-12-26","close":43412.5742},{"date":"2018-12-27","close":44975.2305},{"date":"2018-12-28","close":45024.0664},{"date":"2019-01-02","close":43754.4102},{"date":"2019-01-03","close":43266.0781},{"date":"2019-01-04","close":42387.0781},{"date":"2019-01-07","close":42680.0781},{"date":"2019-01-08","close":41898.7461},{"date":"2019-01-09","close":42045.2461},{"date":"2019-01-10","close":41508.0859},{"date":"2019-01-11","close":41898.7461},{"date":"2019-01-14","close":43266.0781},{"date":"2019-01-15","close":43168.4102},{"date":"2019-01-16","close":43119.5781},{"date":"2019-01-17","close":42777.7422},{"date":"2019-01-18","close":43461.4102},{"date":"2019-01-21","close":43900.9062},{"date":"2019-01-22","close":43803.2422},{"date":"2019-01-23","close":44877.5703},{"date":"2019-01-24","close":44535.7344},{"date":"2019-01-25","close":45219.3984},{"date":"2019-01-28","close":44193.9023},{"date":"2019-01-29","close":43852.0742},{"date":"2019-01-30","close":43852.0742},{"date":"2019-01-31","close":43754.4102},{"date":"2019-02-01","close":43949.7383},{"date":"2019-02-07","close":43754.4102},{"date":"2019-02-08","close":43363.7461},{"date":"2019-02-11","close":43070.7461},{"date":"2019-02-12","close":42924.2422},{"date":"2019-02-13","close":42973.0742},{"date":"2019-02-14","close":42973.0742},{"date":"2019-02-15","close":43168.4102},{"date":"2019-02-18","close":44291.5703},{"date":"2019-02-19","close":43949.7383},{"date":"2019-02-20","close":45317.0664},{"date":"2019-02-21","close":45414.7266},{"date":"2019-02-22","close":44877.5703},{"date":"2019-02-25","close":46977.3867},{"date":"2019-02-26","close":47172.7188},{"date":"2019-02-27","close":46879.7188},{"date":"2019-02-28","close":45365.8984},{"date":"2019-03-04","close":46635.5547},{"date":"2019-03-05","close":46537.8867},{"date":"2019-03-06","close":46391.3867},{"date":"2019-03-07","close":46879.7188},{"date":"2019-03-08","close":46684.3906},{"date":"2019-03-11","close":46098.3906},{"date":"2019-03-12","close":46635.5547},{"date":"2019-03-13","close":47368.0547},{"date":"2019-03-14","close":47123.8906},{"date":"2019-03-15","close":47661.0469},{"date":"2019-03-18","close":49321.375},{"date":"2019-03-19","close":48686.543},{"date":"2019-03-20","close":48686.543},{"date":"2019-03-21","close":46879.7188},{"date":"2019-03-22","close":47612.2227},{"date":"2019-03-25","close":46293.7266},{"date":"2019-03-26","close":47563.3867},{"date":"2019-03-27","close":47807.5508},{"date":"2019-03-28","close":47563.3867},{"date":"2019-03-29","close":48149.3789},{"date":"2019-04-01","close":48540.0508},{"date":"2019-04-02","close":47856.3867},{"date":"2019-04-03","close":48051.7148},{"date":"2019-04-04","close":49419.0391},{"date":"2019-04-05","close":49516.707},{"date":"2019-04-08","close":49907.3633},{"date":"2019-04-09","close":51665.3633},{"date":"2019-04-10","close":54107.0117},{"date":"2019-04-11","close":54107.0117},{"date":"2019-04-12","close":55572.0078},{"date":"2019-04-15","close":59771.6445},{"date":"2019-04-16","close":59576.3164},{"date":"2019-04-17","close":60064.6484},{"date":"2019-04-18","close":56548.668},{"date":"2019-04-19","close":59087.9844},{"date":"2019-04-22","close":58794.9844},{"date":"2019-04-23","close":59185.6484},{"date":"2019-04-24","close":58013.6523},{"date":"2019-04-25","close":58697.3164},{"date":"2019-04-26","close":59869.3125},{"date":"2019-04-29","close":62115.6289},{"date":"2019-04-30","close":62701.6289},{"date":"2019-05-02","close":60748.3047},{"date":"2019-05-03","close":59966.9766},{"date":"2019-05-07","close":58794.9844},{"date":"2019-05-08","close":58013.6523},{"date":"2019-05-09","close":57036.9961},{"date":"2019-05-10","close":58208.9883},{"date":"2019-05-13","close":55279.0039},{"date":"2019-05-14","close":55279.0039},{"date":"2019-05-15","close":53716.3477},{"date":"2019-05-16","close":52056.0273},{"date":"2019-05-17","close":51470.0312},{"date":"2019-05-20","close":51372.3633},{"date":"2019-05-21","close":51372.3633},{"date":"2019-05-22","close":52544.3555},{"date":"2019-05-23","close":50298.0352},{"date":"2019-05-24","close":50298.0352},{"date":"2019-05-27","close":52251.3555},{"date":"2019-05-28","close":56157.9961},{"date":"2019-05-29","close":56157.9961},{"date":"2019-05-30","close":55083.6719},{"date":"2019-05-31","close":54400.0039},{"date":"2019-06-03","close":54400.0039},{"date":"2019-06-04","close":53228.0156},{"date":"2019-06-05","close":53228.0156},{"date":"2019-06-07","close":53716.3477},{"date":"2019-06-10","close":53325.6836},{"date":"2019-06-11","close":54986.0039},{"date":"2019-06-12","close":54204.6758},{"date":"2019-06-13","close":54107.0117},{"date":"2019-06-14","close":53618.6836},{"date":"2019-06-17","close":54693.0078},{"date":"2019-06-18","close":54693.0078},{"date":"2019-06-19","close":55669.6719},{"date":"2019-06-20","close":54790.6758},{"date":"2019-06-21","close":52739.6875},{"date":"2019-06-24","close":52349.0234},{"date":"2019-06-25","close":51860.6914},{"date":"2019-06-26","close":52446.6914},{"date":"2019-06-27","close":53423.3516},{"date":"2019-06-28","close":53325.6836},{"date":"2019-07-01","close":53521.0117},{"date":"2019-07-02","close":52446.6914},{"date":"2019-07-03","close":51860.6914},{"date":"2019-07-04","close":51860.6914},{"date":"2019-07-05","close":51665.3633},{"date":"2019-07-08","close":50786.3633},{"date":"2019-07-09","close":49614.3711},{"date":"2019-07-10","close":49907.3633},{"date":"2019-07-11","close":49907.3633},{"date":"2019-07-12","close":50298.0352},{"date":"2019-07-15","close":49907.3633},{"date":"2019-07-16","close":49809.707},{"date":"2019-07-17","close":49809.707},{"date":"2019-07-18","close":49028.375},{"date":"2019-07-19","close":49809.707},{"date":"2019-07-22","close":48930.7109},{"date":"2019-07-23","close":48784.2109},{"date":"2019-07-24","close":47368.0547},{"date":"2019-07-25","close":46684.3906},{"date":"2019-07-26","close":46684.3906},{"date":"2019-07-29","close":43949.7383},{"date":"2019-07-30","close":44828.7344},{"date":"2019-07-31","close":44486.9062},{"date":"2019-08-01","close":44682.2305},{"date":"2019-08-02","close":45121.7305},{"date":"2019-08-05","close":43705.5703},{"date":"2019-08-06","close":41801.0859},{"date":"2019-08-07","close":41947.582},{"date":"2019-08-08","close":44193.9023},{"date":"2019-08-09","close":44242.7383},{"date":"2019-08-12","close":43510.2461},{"date":"2019-08-13","close":42875.4102},{"date":"2019-08-14","close":43021.9062},{"date":"2019-08-16","close":43168.4102},{"date":"2019-08-19","close":43363.7461},{"date":"2019-08-20","close":44340.4062},{"date":"2019-08-21","close":44926.3984},{"date":"2019-08-22","close":44877.5703},{"date":"2019-08-23","close":47221.5508},{"date":"2019-08-26","close":46830.8867},{"date":"2019-08-27","close":45072.8984},{"date":"2019-08-28","close":44633.3984},{"date":"2019-08-29","close":57622.9883},{"date":"2019-08-30","close":53716.3477},{"date":"2019-09-02","close":50884.0234},{"date":"2019-09-03","close":51763.0273},{"date":"2019-09-04","close":50395.6953},{"date":"2019-09-05","close":49223.707},{"date":"2019-09-06","close":48930.7109},{"date":"2019-09-09","close":50591.0312},{"date":"2019-09-10","close":50102.7031},{"date":"2019-09-11","close":50298.0352},{"date":"2019-09-16","close":49712.0352},{"date":"2019-09-17","close":49516.707},{"date":"2019-09-18","close":49223.707},{"date":"2019-09-19","close":49223.707},{"date":"2019-09-20","close":49419.0391},{"date":"2019-09-23","close":50298.0352},{"date":"2019-09-24","close":50981.6953},{"date":"2019-09-25","close":49809.707},{"date":"2019-09-26","close":50395.6953},{"date":"2019-09-27","close":50786.3633},{"date":"2019-09-30","close":50591.0312},{"date":"2019-10-01","close":49907.3633},{"date":"2019-10-02","close":50200.3672},{"date":"2019-10-04","close":49907.3633},{"date":"2019-10-07","close":50200.3672},{"date":"2019-10-08","close":50688.6953},{"date":"2019-10-10","close":50298.0352},{"date":"2019-10-11","close":50005.0352},{"date":"2019-10-14","close":50200.3672},{"date":"2019-10-15","close":50200.3672},{"date":"2019-10-16","close":51763.0273},{"date":"2019-10-17","close":51665.3633},{"date":"2019-10-18","close":51470.0312},{"date":"2019-10-21","close":52446.6914},{"date":"2019-10-22","close":52349.0234},{"date":"2019-10-23","close":53521.0117},{"date":"2019-10-24","close":51958.3594},{"date":"2019-10-25","close":48930.7109},{"date":"2019-10-28","close":47514.5508},{"date":"2019-10-29","close":46489.0547},{"date":"2019-10-30","close":47075.0508},{"date":"2019-10-31","close":47172.7188},{"date":"2019-11-01","close":47856.3867},{"date":"2019-11-04","close":48051.7148},{"date":"2019-11-05","close":48344.7148},{"date":"2019-11-06","close":49321.375},{"date":"2019-11-07","close":49321.375},{"date":"2019-11-08","close":49223.707},{"date":"2019-11-11","close":48784.2109},{"date":"2019-11-12","close":48930.7109},{"date":"2019-11-13","close":48735.375},{"date":"2019-11-14","close":48686.543},{"date":"2019-11-15","close":49419.0391},{"date":"2019-11-18","close":49126.043},{"date":"2019-11-19","close":48295.8789},{"date":"2019-11-20","close":47905.2148},{"date":"2019-11-21","close":47319.2188},{"date":"2019-11-22","close":47368.0547},{"date":"2019-11-25","close":48198.2109},{"date":"2019-11-26","close":48393.5469},{"date":"2019-11-27","close":48588.8789},{"date":"2019-11-28","close":48833.0469},{"date":"2019-11-29","close":49321.375},{"date":"2019-12-02","close":48686.543},{"date":"2019-12-03","close":48491.2109},{"date":"2019-12-04","close":48344.7148},{"date":"2019-12-05","close":48100.5508},{"date":"2019-12-06","close":48735.375},{"date":"2019-12-09","close":47954.0508},{"date":"2019-12-10","close":48295.8789},{"date":"2019-12-11","close":48686.543},{"date":"2019-12-12","close":49028.375},{"date":"2019-12-13","close":49321.375},{"date":"2019-12-16","close":49614.3711},{"date":"2019-12-17","close":50298.0352},{"date":"2019-12-18","close":50591.0312},{"date":"2019-12-19","close":50200.3672},{"date":"2019-12-20","close":50493.3672},{"date":"2019-12-23","close":50298.0352},{"date":"2019-12-24","close":49614.3711},{"date":"2019-12-26","close":49907.3633},{"date":"2019-12-27","close":51679.2266},{"date":"2019-12-30","close":52072.9727},{"date":"2020-01-02","close":52762.0312},{"date":"2020-01-03","close":53057.3398},{"date":"2020-01-06","close":51876.1055},{"date":"2020-01-07","close":54041.707},{"date":"2020-01-08","close":52663.5977},{"date":"2020-01-09","close":53943.2695},{"date":"2020-01-10","close":55026.0703},{"date":"2020-01-13","close":57486.9922},{"date":"2020-01-14","close":57388.5547},{"date":"2020-01-15","close":56994.8047},{"date":"2020-01-16","close":58569.7891},{"date":"2020-01-17","close":58471.3516},{"date":"2020-01-20","close":56108.875},{"date":"2020-01-21","close":56601.0586},{"date":"2020-01-22","close":57585.4297},{"date":"2020-01-23","close":56699.4961},{"date":"2020-01-28","close":53155.7773},{"date":"2020-01-29","close":53844.832},{"date":"2020-01-30","close":53057.3398},{"date":"2020-01-31","close":52368.2852},{"date":"2020-02-03","close":53451.0898},{"date":"2020-02-04","close":53746.3984},{"date":"2020-02-05","close":53549.5234},{"date":"2020-02-06","close":56108.875},{"date":"2020-02-07","close":55715.1289},{"date":"2020-02-10","close":56108.875},{"date":"2020-02-11","close":56601.0586},{"date":"2020-02-12","close":58471.3516},{"date":"2020-02-13","close":59160.4141},{"date":"2020-02-14","close":58176.043},{"date":"2020-02-17","close":59061.9766},{"date":"2020-02-18","close":57782.2969},{"date":"2020-02-19","close":58077.6055},{"date":"2020-02-20","close":57191.6797},{"date":"2020-02-21","close":55912.0039},{"date":"2020-02-24","close":53451.0898},{"date":"2020-02-25","close":54927.6328},{"date":"2020-02-26","close":55026.0703},{"date":"2020-02-27","close":53943.2695},{"date":"2020-02-28","close":52171.4141},{"date":"2020-03-02","close":53352.6484},{"date":"2020-03-03","close":54238.5781},{"date":"2020-03-04","close":55124.5078},{"date":"2020-03-05","close":55616.6953},{"date":"2020-03-06","close":55419.8203},{"date":"2020-03-09","close":55419.8203},{"date":"2020-03-10","close":54829.1992},{"date":"2020-03-11","close":52565.1562},{"date":"2020-03-12","close":51000.0},{"date":"2020-03-13","close":47249.5781},{"date":"2020-03-16","close":45083.9766},{"date":"2020-03-17","close":45477.7227},{"date":"2020-03-18","close":44296.4805},{"date":"2020-03-19","close":39325.4336},{"date":"2020-03-20","close":40654.3281},{"date":"2020-03-23","close":38341.0625},{"date":"2020-03-24","close":40211.3594},{"date":"2020-03-25","close":43558.207},{"date":"2020-03-26","close":43312.1133},{"date":"2020-03-27","close":43804.2969},{"date":"2020-03-30","close":43016.8047},{"date":"2020-03-31","close":44591.793},{"date":"2020-04-01","close":45280.8477},{"date":"2020-04-02","close":45330.0664},{"date":"2020-04-03","close":44887.1016},{"date":"2020-04-06","close":46068.3359},{"date":"2020-04-07","close":47692.543},{"date":"2020-04-08","close":48529.2578},{"date":"2020-04-09","close":48529.2578},{"date":"2020-04-10","close":48233.9492},{"date":"2020-04-13","close":47249.5781},{"date":"2020-04-14","close":47446.4531},{"date":"2020-04-16","close":47643.3242},{"date":"2020-04-17","close":49415.1836},{"date":"2020-04-20","close":50793.3008},{"date":"2020-04-21","close":50005.8086},{"date":"2020-04-22","close":49710.4922},{"date":"2020-04-23","close":49612.0586},{"date":"2020-04-24","close":49218.3164},{"date":"2020-04-27","close":50793.3008},{"date":"2020-04-28","close":53746.3984},{"date":"2020-04-29","close":55419.8203},{"date":"2020-05-04","close":55518.2578},{"date":"2020-05-06","close":60341.6484},{"date":"2020-05-07","close":57585.4297},{"date":"2020-05-08","close":58077.6055},{"date":"2020-05-11","close":58077.6055},{"date":"2020-05-12","close":58668.2266},{"date":"2020-05-13","close":59061.9766},{"date":"2020-05-14","close":58274.4805},{"date":"2020-05-15","close":58865.0977},{"date":"2020-05-18","close":57880.7344},{"date":"2020-05-19","close":59849.4688},{"date":"2020-05-20","close":60046.3398},{"date":"2020-05-21","close":60144.7773},{"date":"2020-05-22","close":58372.918},{"date":"2020-05-25","close":57782.2969},{"date":"2020-05-26","close":58865.0977},{"date":"2020-05-27","close":57979.1719},{"date":"2020-05-28","close":57585.4297},{"date":"2020-05-29","close":57486.9922},{"date":"2020-06-01","close":58766.6602},{"date":"2020-06-02","close":58668.2266},{"date":"2020-06-03","close":58077.6055},{"date":"2020-06-04","close":61129.1445},{"date":"2020-06-05","close":68216.5781},{"date":"2020-06-08","close":63885.3711},{"date":"2020-06-09","close":62113.5078},{"date":"2020-06-10","close":61719.7617},{"date":"2020-06-11","close":61719.7617},{"date":"2020-06-12","close":61030.7109},{"date":"2020-06-15","close":57782.2969},{"date":"2020-06-16","close":60243.2148},{"date":"2020-06-17","close":59652.5938},{"date":"2020-06-18","close":63688.4961},{"date":"2020-06-19","close":61522.8945},{"date":"2020-06-22","close":65263.4844},{"date":"2020-06-23","close":67133.7812},{"date":"2020-06-24","close":64672.8672},{"date":"2020-06-25","close":64279.1133},{"date":"2020-06-26","close":63097.8789},{"date":"2020-06-29","close":59160.4141},{"date":"2020-06-30","close":68905.6328},{"date":"2020-07-01","close":62113.5078},{"date":"2020-07-02","close":62605.6914},{"date":"2020-07-03","close":62605.6914},{"date":"2020-07-06","close":62704.1289},{"date":"2020-07-07","close":62802.5703},{"date":"2020-07-08","close":62802.5703},{"date":"2020-07-09","close":62015.0742},{"date":"2020-07-10","close":61719.7617},{"date":"2020-07-13","close":61424.4531},{"date":"2020-07-14","close":61129.1445},{"date":"2020-07-15","close":61719.7617},{"date":"2020-07-16","close":62015.0742},{"date":"2020-07-17","close":61916.6328},{"date":"2020-07-20","close":61424.4531},{"date":"2020-07-21","close":62999.4375},{"date":"2020-07-22","close":62310.3828},{"date":"2020-07-23","close":62211.9414},{"date":"2020-07-24","close":61818.1992},{"date":"2020-07-27","close":61326.0195},{"date":"2020-07-28","close":61326.0195},{"date":"2020-07-29","close":61227.5859},{"date":"2020-07-30","close":62704.1289},{"date":"2020-07-31","close":62605.6914},{"date":"2020-08-03","close":61818.1992},{"date":"2020-08-04","close":61916.6328},{"date":"2020-08-05","close":61719.7617},{"date":"2020-08-06","close":60932.2734},{"date":"2020-08-07","close":62507.25},{"date":"2020-08-10","close":62015.0742},{"date":"2020-08-11","close":63097.8789},{"date":"2020-08-12","close":66444.7188},{"date":"2020-08-13","close":66838.4688},{"date":"2020-08-14","close":66346.2812},{"date":"2020-08-18","close":61326.0195},{"date":"2020-08-19","close":62113.5078},{"date":"2020-08-20","close":59652.5938},{"date":"2020-08-21","close":59751.0312},{"date":"2020-08-24","close":58865.0977},{"date":"2020-08-25","close":59554.1562},{"date":"2020-08-26","close":59160.4141},{"date":"2020-08-27","close":58766.6602},{"date":"2020-08-28","close":58766.6602},{"date":"2020-08-31","close":61326.0195},{"date":"2020-09-01","close":60440.0859},{"date":"2020-09-02","close":61030.7109},{"date":"2020-09-03","close":61326.0195},{"date":"2020-09-04","close":60932.2734},{"date":"2020-09-07","close":60932.2734},{"date":"2020-09-08","close":60440.0859},{"date":"2020-09-09","close":60440.0859},{"date":"2020-09-10","close":60341.6484},{"date":"2020-09-11","close":62211.9414},{"date":"2020-09-14","close":62211.9414},{"date":"2020-09-15","close":62211.9414},{"date":"2020-09-16","close":62310.3828},{"date":"2020-09-17","close":62015.0742},{"date":"2020-09-18","close":62211.9414},{"date":"2020-09-21","close":63294.7461},{"date":"2020-09-22","close":61522.8945},{"date":"2020-09-23","close":62113.5078},{"date":"2020-09-24","close":60440.0859},{"date":"2020-09-25","close":61424.4531},{"date":"2020-09-28","close":62015.0742},{"date":"2020-09-29","close":62015.0742},{"date":"2020-10-05","close":61916.6328},{"date":"2020-10-06","close":61522.8945},{"date":"2020-10-07","close":61916.6328},{"date":"2020-10-08","close":62015.0742},{"date":"2020-10-12","close":63885.3711},{"date":"2020-10-13","close":62999.4375},{"date":"2020-10-14","close":64279.1133},{"date":"2020-10-15","close":66149.4141},{"date":"2020-10-16","close":66444.7188},{"date":"2020-10-19","close":65657.2266},{"date":"2020-10-20","close":64377.5547},{"date":"2020-10-21","close":65460.3516},{"date":"2020-10-22","close":63688.4961},{"date":"2020-10-23","close":63393.1875},{"date":"2020-10-26","close":82391.4531},{"date":"2020-10-27","close":78060.2422},{"date":"2020-10-28","close":71661.8594},{"date":"2020-10-29","close":80127.4062},{"date":"2020-10-30","close":81308.6562},{"date":"2020-11-02","close":79339.9219},{"date":"2020-11-03","close":79536.7891},{"date":"2020-11-04","close":76485.2578},{"date":"2020-11-05","close":77764.9297},{"date":"2020-11-06","close":76879.0078},{"date":"2020-11-09","close":77075.875},{"date":"2020-11-10","close":78257.1172},{"date":"2020-11-11","close":78454.0},{"date":"2020-11-12","close":79143.0469},{"date":"2020-11-13","close":78552.4219},{"date":"2020-11-16","close":78552.4219},{"date":"2020-11-17","close":78454.0},{"date":"2020-11-18","close":78158.6875},{"date":"2020-11-19","close":77764.9297},{"date":"2020-11-20","close":79143.0469},{"date":"2020-11-23","close":79339.9219},{"date":"2020-11-24","close":80028.9766},{"date":"2020-11-25","close":80718.0312},{"date":"2020-11-26","close":79536.7891},{"date":"2020-11-27","close":78946.1719},{"date":"2020-11-30","close":78650.8672},{"date":"2020-12-01","close":78257.1172},{"date":"2020-12-02","close":79339.9219},{"date":"2020-12-03","close":79339.9219},{"date":"2020-12-04","close":78355.5547},{"date":"2020-12-07","close":77863.375},{"date":"2020-12-08","close":77961.7969},{"date":"2020-12-09","close":79044.6172},{"date":"2020-12-10","close":79241.4844},{"date":"2020-12-11","close":79635.2266},{"date":"2020-12-14","close":78650.8672},{"date":"2020-12-15","close":77863.375},{"date":"2020-12-16","close":78060.2422},{"date":"2020-12-17","close":77469.625},{"date":"2020-12-18","close":77666.4922},{"date":"2020-12-21","close":76879.0078},{"date":"2020-12-22","close":77469.625},{"date":"2020-12-23","close":76879.0078},{"date":"2020-12-24","close":78355.5547},{"date":"2020-12-28","close":76879.0078},{"date":"2020-12-29","close":77817.1562},{"date":"2020-12-30","close":78804.6797},{"date":"2021-01-04","close":79989.7109},{"date":"2021-01-05","close":79890.9688},{"date":"2021-01-06","close":80384.7188},{"date":"2021-01-07","close":82458.5312},{"date":"2021-01-08","close":82261.0234},{"date":"2021-01-11","close":82853.5391},{"date":"2021-01-12","close":84927.3516},{"date":"2021-01-13","close":84729.8438},{"date":"2021-01-14","close":85322.3594},{"date":"2021-01-15","close":88284.9453},{"date":"2021-01-18","close":92827.5703},{"date":"2021-01-19","close":84729.8438},{"date":"2021-01-20","close":82162.2656},{"date":"2021-01-21","close":82754.7891},{"date":"2021-01-22","close":87889.9375},{"date":"2021-01-25","close":88976.2109},{"date":"2021-01-26","close":87494.9141},{"date":"2021-01-27","close":85816.125},{"date":"2021-01-28","close":83248.5625},{"date":"2021-01-29","close":80384.7188},{"date":"2021-02-01","close":80878.4844},{"date":"2021-02-02","close":80977.2422},{"date":"2021-02-03","close":80977.2422},{"date":"2021-02-04","close":80878.4844},{"date":"2021-02-05","close":81964.7578},{"date":"2021-02-08","close":82162.2656},{"date":"2021-02-09","close":81273.4922},{"date":"2021-02-10","close":81372.2578},{"date":"2021-02-15","close":80779.7422},{"date":"2021-02-16","close":80977.2422},{"date":"2021-02-17","close":82754.7891},{"date":"2021-02-18","close":83643.5703},{"date":"2021-02-19","close":82952.2969},{"date":"2021-02-22","close":83248.5625},{"date":"2021-02-23","close":83742.3125},{"date":"2021-02-24","close":81569.7578},{"date":"2021-02-25","close":81866.0156},{"date":"2021-02-26","close":81569.7578},{"date":"2021-03-02","close":81471.0078},{"date":"2021-03-03","close":82162.2656},{"date":"2021-03-04","close":82656.0391},{"date":"2021-03-05","close":81964.7578},{"date":"2021-03-08","close":81964.7578},{"date":"2021-03-09","close":82557.2812},{"date":"2021-03-10","close":82557.2812},{"date":"2021-03-11","close":82656.0391},{"date":"2021-03-12","close":82656.0391},{"date":"2021-03-15","close":84631.0859},{"date":"2021-03-16","close":84631.0859},{"date":"2021-03-17","close":84729.8438},{"date":"2021-03-18","close":84532.3438},{"date":"2021-03-19","close":84236.0781},{"date":"2021-03-22","close":83742.3125},{"date":"2021-03-23","close":82853.5391},{"date":"2021-03-24","close":82162.2656},{"date":"2021-03-25","close":82557.2812},{"date":"2021-03-26","close":82754.7891},{"date":"2021-03-29","close":82162.2656},{"date":"2021-03-30","close":82261.0234},{"date":"2021-03-31","close":82754.7891},{"date":"2021-04-01","close":82458.5312},{"date":"2021-04-02","close":82754.7891},{"date":"2021-04-05","close":84532.3438},{"date":"2021-04-06","close":85026.1016},{"date":"2021-04-07","close":84631.0859},{"date":"2021-04-08","close":85914.875},{"date":"2021-04-09","close":85914.875},{"date":"2021-04-12","close":85223.6094},{"date":"2021-04-13","close":85421.1172},{"date":"2021-04-14","close":87791.1719},{"date":"2021-04-15","close":87099.9062},{"date":"2021-04-16","close":87396.1641},{"date":"2021-04-19","close":88087.4375},{"date":"2021-04-20","close":89864.9844},{"date":"2021-04-21","close":89371.2266},{"date":"2021-04-22","close":88976.2109},{"date":"2021-04-23","close":92333.8047},{"date":"2021-04-26","close":119984.5625},{"date":"2021-04-27","close":113071.875},{"date":"2021-04-28","close":96580.1719},{"date":"2021-04-29","close":92728.8203},{"date":"2021-04-30","close":92432.5547},{"date":"2021-05-03","close":88284.9453},{"date":"2021-05-04","close":90753.7578},{"date":"2021-05-06","close":94308.8594},{"date":"2021-05-07","close":94111.3594},{"date":"2021-05-10","close":93123.8281},{"date":"2021-05-11","close":90457.5},{"date":"2021-05-12","close":88679.9531},{"date":"2021-05-13","close":88976.2109},{"date":"2021-05-14","close":89469.9766},{"date":"2021-05-17","close":90852.5078},{"date":"2021-05-18","close":89667.4844},{"date":"2021-05-20","close":88581.2031},{"date":"2021-05-21","close":88087.4375},{"date":"2021-05-24","close":87198.6641},{"date":"2021-05-25","close":88976.2109},{"date":"2021-05-26","close":91445.0312},{"date":"2021-05-27","close":90556.2578},{"date":"2021-05-28","close":90062.4922},{"date":"2021-05-31","close":93617.5859},{"date":"2021-06-01","close":93913.8516},{"date":"2021-06-02","close":95790.1562},{"date":"2021-06-03","close":95098.875},{"date":"2021-06-04","close":93617.5859},{"date":"2021-06-07","close":93518.8359},{"date":"2021-06-08","close":93025.0781},{"date":"2021-06-09","close":94111.3594},{"date":"2021-06-10","close":94111.3594},{"date":"2021-06-11","close":94111.3594},{"date":"2021-06-14","close":93025.0781},{"date":"2021-06-15","close":92432.5547},{"date":"2021-06-16","close":92531.3125},{"date":"2021-06-17","close":92926.3203},{"date":"2021-06-18","close":92432.5547},{"date":"2021-06-21","close":90951.2656},{"date":"2021-06-22","close":90655.0078},{"date":"2021-06-23","close":89173.7188},{"date":"2021-06-24","close":89371.2266},{"date":"2021-06-25","close":90062.4922},{"date":"2021-06-28","close":89469.9766},{"date":"2021-06-29","close":89469.9766},{"date":"2021-06-30","close":89667.4844},{"date":"2021-07-01","close":89074.9609},{"date":"2021-07-02","close":88976.2109},{"date":"2021-07-05","close":89371.2266},{"date":"2021-07-06","close":90358.7578},{"date":"2021-07-07","close":89371.2266},{"date":"2021-07-08","close":88284.9453},{"date":"2021-07-09","close":86803.6562},{"date":"2021-07-12","close":87494.9141},{"date":"2021-07-13","close":88581.2031},{"date":"2021-07-14","close":90951.2656},{"date":"2021-07-15","close":90556.2578},{"date":"2021-07-16","close":89864.9844},{"date":"2021-07-19","close":88976.2109},{"date":"2021-07-20","close":88284.9453},{"date":"2021-07-21","close":88186.1875},{"date":"2021-07-22","close":90852.5078},{"date":"2021-07-23","close":91148.7656},{"date":"2021-07-26","close":95197.6406},{"date":"2021-07-27","close":94605.125},{"date":"2021-07-28","close":95000.1328},{"date":"2021-07-29","close":94210.1016},{"date":"2021-07-30","close":92333.8047},{"date":"2021-08-02","close":93913.8516},{"date":"2021-08-03","close":94407.6094},{"date":"2021-08-04","close":95098.875},{"date":"2021-08-05","close":96086.4141},{"date":"2021-08-06","close":97567.6953},{"date":"2021-08-09","close":102209.0703},{"date":"2021-08-10","close":98160.2188},{"date":"2021-08-11","close":97567.6953},{"date":"2021-08-12","close":100727.7891},{"date":"2021-08-13","close":98752.7344},{"date":"2021-08-17","close":95296.3828},{"date":"2021-08-18","close":95197.6406},{"date":"2021-08-19","close":90457.5},{"date":"2021-08-20","close":86902.4062},{"date":"2021-08-23","close":89469.9766},{"date":"2021-08-24","close":92333.8047},{"date":"2021-08-25","close":91840.0469},{"date":"2021-08-26","close":92432.5547},{"date":"2021-08-27","close":91543.7812},{"date":"2021-08-30","close":91543.7812},{"date":"2021-08-31","close":91741.2812},{"date":"2021-09-01","close":91741.2812},{"date":"2021-09-02","close":91642.5391},{"date":"2021-09-03","close":91938.7969},{"date":"2021-09-06","close":92136.3047},{"date":"2021-09-07","close":92630.0547},{"date":"2021-09-08","close":92432.5547},{"date":"2021-09-09","close":90852.5078},{"date":"2021-09-10","close":91445.0312},{"date":"2021-09-13","close":89667.4844},{"date":"2021-09-14","close":91543.7812},{"date":"2021-09-15","close":91642.5391},{"date":"2021-09-16","close":90062.4922},{"date":"2021-09-17","close":89469.9766},{"date":"2021-09-23","close":88679.9531},{"date":"2021-09-24","close":89173.7188},{"date":"2021-09-27","close":88778.7109},{"date":"2021-09-28","close":87791.1719},{"date":"2021-09-29","close":86013.6328},{"date":"2021-09-30","close":85618.6172},{"date":"2021-10-01","close":85322.3594},{"date":"2021-10-05","close":86606.1484},{"date":"2021-10-06","close":86606.1484},{"date":"2021-10-07","close":87791.1719},{"date":"2021-10-08","close":87791.1719},{"date":"2021-10-12","close":87001.1641},{"date":"2021-10-13","close":88186.1875},{"date":"2021-10-14","close":89074.9609},{"date":"2021-10-15","close":89864.9844},{"date":"2021-10-18","close":89864.9844},{"date":"2021-10-19","close":89173.7188},{"date":"2021-10-20","close":88581.2031},{"date":"2021-10-21","close":88778.7109},{"date":"2021-10-22","close":88186.1875},{"date":"2021-10-25","close":89568.7266},{"date":"2021-10-26","close":89568.7266},{"date":"2021-10-27","close":88581.2031},{"date":"2021-10-28","close":88186.1875},{"date":"2021-10-29","close":87198.6641},{"date":"2021-11-01","close":84137.3359},{"date":"2021-11-02","close":85223.6094},{"date":"2021-11-03","close":84532.3438},{"date":"2021-11-04","close":83939.8203},{"date":"2021-11-05","close":82261.0234},{"date":"2021-11-08","close":84236.0781},{"date":"2021-11-09","close":84137.3359},{"date":"2021-11-10","close":82359.7812},{"date":"2021-11-11","close":81767.2656},{"date":"2021-11-12","close":81767.2656},{"date":"2021-11-15","close":82162.2656},{"date":"2021-11-16","close":81964.7578},{"date":"2021-11-17","close":80384.7188},{"date":"2021-11-18","close":79199.6875},{"date":"2021-11-19","close":79792.2031},{"date":"2021-11-22","close":79594.7031},{"date":"2021-11-23","close":79989.7109},{"date":"2021-11-24","close":79792.2031},{"date":"2021-11-25","close":79100.9375},{"date":"2021-11-26","close":75150.8281},{"date":"2021-11-29","close":71299.4766},{"date":"2021-11-30","close":67941.8828},{"date":"2021-12-01","close":69916.9375},{"date":"2021-12-02","close":71200.7188},{"date":"2021-12-03","close":73768.2891},{"date":"2021-12-06","close":73472.0391},{"date":"2021-12-07","close":74262.0547},{"date":"2021-12-08","close":74360.8125},{"date":"2021-12-09","close":75348.3359},{"date":"2021-12-10","close":75348.3359},{"date":"2021-12-13","close":75447.0859},{"date":"2021-12-14","close":74854.5703},{"date":"2021-12-15","close":74459.5625},{"date":"2021-12-16","close":75052.0703},{"date":"2021-12-17","close":75052.0703},{"date":"2021-12-20","close":73768.2891},{"date":"2021-12-21","close":73669.5391},{"date":"2021-12-22","close":74064.5547},{"date":"2021-12-23","close":74558.3125},{"date":"2021-12-24","close":75545.8359},{"date":"2021-12-27","close":75249.5859},{"date":"2021-12-28","close":75545.8359},{"date":"2021-12-29","close":75793.5312},{"date":"2021-12-30","close":75991.6875},{"date":"2022-01-03","close":76400.0},{"date":"2022-01-04","close":75397.2266},{"date":"2022-01-05","close":75298.1484},{"date":"2022-01-06","close":73217.5469},{"date":"2022-01-07","close":72920.3125},{"date":"2022-01-10","close":71830.4766},{"date":"2022-01-11","close":71335.0938},{"date":"2022-01-12","close":71830.4766},{"date":"2022-01-13","close":72524.0078},{"date":"2022-01-14","close":72028.625},{"date":"2022-01-17","close":70938.7891},{"date":"2022-01-18","close":69948.0156},{"date":"2022-01-19","close":69056.3359},{"date":"2022-01-20","close":68957.25},{"date":"2022-01-21","close":69254.4844},{"date":"2022-01-24","close":68263.7188},{"date":"2022-01-25","close":66282.1953},{"date":"2022-01-26","close":66282.1953},{"date":"2022-01-27","close":63706.1992},{"date":"2022-01-28","close":66183.1094},{"date":"2022-02-03","close":66975.7266},{"date":"2022-02-04","close":71136.9375},{"date":"2022-02-07","close":71136.9375},{"date":"2022-02-08","close":71136.9375},{"date":"2022-02-09","close":71136.9375},{"date":"2022-02-10","close":72226.7812},{"date":"2022-02-11","close":71037.8594},{"date":"2022-02-14","close":71434.1641},{"date":"2022-02-15","close":70245.2422},{"date":"2022-02-16","close":71632.3203},{"date":"2022-02-17","close":71533.25},{"date":"2022-02-18","close":71830.4766},{"date":"2022-02-21","close":71830.4766},{"date":"2022-02-22","close":71830.4766},{"date":"2022-02-23","close":71830.4766},{"date":"2022-02-24","close":70047.0938},{"date":"2022-02-25","close":70938.7891},{"date":"2022-02-28","close":70938.7891},{"date":"2022-03-02","close":73019.3906},{"date":"2022-03-03","close":73613.8438},{"date":"2022-03-04","close":73613.8438},{"date":"2022-03-07","close":72821.2422},{"date":"2022-03-08","close":71632.3203},{"date":"2022-03-10","close":71632.3203},{"date":"2022-03-11","close":71632.3203},{"date":"2022-03-14","close":73316.6172},{"date":"2022-03-15","close":73316.6172},{"date":"2022-03-16","close":73316.6172},{"date":"2022-03-17","close":73316.6172},{"date":"2022-03-18","close":74307.3906},{"date":"2022-03-21","close":74307.3906},{"date":"2022-03-22","close":75100.0},{"date":"2022-03-23","close":75496.3047},{"date":"2022-03-24","close":74307.3906},{"date":"2022-03-25","close":75000.9219},{"date":"2022-03-28","close":75000.9219},{"date":"2022-03-29","close":76090.7578},{"date":"2022-03-30","close":76288.9141},{"date":"2022-03-31","close":77675.9922},{"date":"2022-04-01","close":79360.2891},{"date":"2022-04-04","close":79657.5156},{"date":"2022-04-05","close":79162.1328},{"date":"2022-04-06","close":78567.6797},{"date":"2022-04-07","close":76288.9141},{"date":"2022-04-08","close":76784.3047},{"date":"2022-04-11","close":76982.4453},{"date":"2022-04-12","close":75892.6094},{"date":"2022-04-13","close":75298.1484},{"date":"2022-04-14","close":76189.8438},{"date":"2022-04-15","close":76586.1484},{"date":"2022-04-18","close":77775.0625},{"date":"2022-04-19","close":77775.0625},{"date":"2022-04-20","close":77675.9922},{"date":"2022-04-21","close":78666.7578},{"date":"2022-04-22","close":77675.9922},{"date":"2022-04-25","close":76189.8438},{"date":"2022-04-26","close":75793.5312},{"date":"2022-04-27","close":75100.0},{"date":"2022-04-28","close":75694.4531},{"date":"2022-04-29","close":76288.9141},{"date":"2022-05-02","close":75793.5312},{"date":"2022-05-03","close":74802.7656},{"date":"2022-05-04","close":74406.4609},{"date":"2022-05-06","close":72722.1641},{"date":"2022-05-09","close":72400.0},{"date":"2022-05-10","close":70839.7031},{"date":"2022-05-11","close":71236.0156},{"date":"2022-05-12","close":69650.7969},{"date":"2022-05-13","close":69848.9453},{"date":"2022-05-16","close":69948.0156},{"date":"2022-05-17","close":69254.4844},{"date":"2022-05-18","close":69155.4062},{"date":"2022-05-19","close":67867.4141},{"date":"2022-05-20","close":67867.4141},{"date":"2022-05-23","close":67768.3359},{"date":"2022-05-24","close":65390.4961},{"date":"2022-05-25","close":65291.4258},{"date":"2022-05-26","close":65786.8047},{"date":"2022-05-27","close":66678.4922},{"date":"2022-05-30","close":68362.7891},{"date":"2022-05-31","close":68263.7188},{"date":"2022-06-02","close":68164.6484},{"date":"2022-06-03","close":68560.9453},{"date":"2022-06-07","close":68362.7891},{"date":"2022-06-08","close":68461.875},{"date":"2022-06-09","close":68164.6484},{"date":"2022-06-10","close":67867.4141},{"date":"2022-06-13","close":64498.8125},{"date":"2022-06-14","close":62517.2812},{"date":"2022-06-15","close":60436.6719},{"date":"2022-06-16","close":60337.5977},{"date":"2022-06-17","close":60733.9023},{"date":"2022-06-20","close":56671.7695},{"date":"2022-06-21","close":57266.2227},{"date":"2022-06-22","close":55086.543},{"date":"2022-06-23","close":53402.2383},{"date":"2022-06-24","close":53600.3945},{"date":"2022-06-27","close":55978.2305},{"date":"2022-06-28","close":57365.3008},{"date":"2022-06-29","close":58653.2969},{"date":"2022-06-30","close":58058.8398},{"date":"2022-07-01","close":56473.6133},{"date":"2022-07-04","close":54789.3125},{"date":"2022-07-05","close":55879.1523},{"date":"2022-07-06","close":55780.0781},{"date":"2022-07-07","close":56374.5391},{"date":"2022-07-08","close":56275.4609},{"date":"2022-07-11","close":55482.8477},{"date":"2022-07-12","close":54987.4688},{"date":"2022-07-13","close":55284.6953},{"date":"2022-07-14","close":54987.4688},{"date":"2022-07-15","close":54987.4688},{"date":"2022-07-18","close":57761.6094},{"date":"2022-07-19","close":57464.3789},{"date":"2022-07-20","close":57860.6836},{"date":"2022-07-21","close":58058.8398},{"date":"2022-07-22","close":58058.8398},{"date":"2022-07-25","close":58157.9141},{"date":"2022-07-26","close":58356.0703},{"date":"2022-07-27","close":58256.9922},{"date":"2022-07-28","close":58455.1445},{"date":"2022-07-29","close":58851.4492},{"date":"2022-08-01","close":58950.5234},{"date":"2022-08-02","close":59346.832},{"date":"2022-08-03","close":59247.7539},{"date":"2022-08-04","close":59346.832},{"date":"2022-08-05","close":59544.9844},{"date":"2022-08-08","close":59445.9102},{"date":"2022-08-09","close":59445.9102},{"date":"2022-08-10","close":58554.2227},{"date":"2022-08-11","close":59445.9102},{"date":"2022-08-12","close":59445.9102},{"date":"2022-08-16","close":59743.1406},{"date":"2022-08-17","close":59544.9844},{"date":"2022-08-18","close":59148.6797},{"date":"2022-08-19","close":58950.5234},{"date":"2022-08-22","close":58554.2227},{"date":"2022-08-23","close":57464.3789},{"date":"2022-08-24","close":57464.3789},{"date":"2022-08-25","close":58851.4492},{"date":"2022-08-26","close":59049.6016},{"date":"2022-08-29","close":57563.4531},{"date":"2022-08-30","close":58356.0703},{"date":"2022-08-31","close":58554.2227},{"date":"2022-09-01","close":58455.1445},{"date":"2022-09-02","close":59743.1406},{"date":"2022-09-05","close":62319.125},{"date":"2022-09-06","close":62616.3555},{"date":"2022-09-07","close":62913.5859},{"date":"2022-09-08","close":64300.6562},{"date":"2022-09-13","close":64498.8125},{"date":"2022-09-14","close":63508.0469},{"date":"2022-09-15","close":62814.5117},{"date":"2022-09-16","close":62517.2812},{"date":"2022-09-19","close":61724.668},{"date":"2022-09-20","close":62220.0508},{"date":"2022-09-21","close":62319.125},{"date":"2022-09-22","close":61526.5156},{"date":"2022-09-23","close":60832.9805},{"date":"2022-09-26","close":57365.3008},{"date":"2022-09-27","close":57761.6094},{"date":"2022-09-28","close":55185.6172},{"date":"2022-09-29","close":54690.2383},{"date":"2022-09-30","close":53699.4688},{"date":"2022-10-04","close":55879.1523},{"date":"2022-10-05","close":55086.543},{"date":"2022-10-06","close":55978.2305},{"date":"2022-10-07","close":56869.918},{"date":"2022-10-11","close":54293.9297},{"date":"2022-10-12","close":54591.1602},{"date":"2022-10-13","close":52510.5547},{"date":"2022-10-14","close":53303.168},{"date":"2022-10-17","close":53105.0117},{"date":"2022-10-18","close":53897.625},{"date":"2022-10-19","close":53699.4688},{"date":"2022-10-20","close":53005.9375},{"date":"2022-10-21","close":52510.5547},{"date":"2022-10-24","close":52609.6289},{"date":"2022-10-25","close":52708.707},{"date":"2022-10-26","close":52807.7812},{"date":"2022-10-27","close":54293.9297},{"date":"2022-10-28","close":53204.0898},{"date":"2022-10-31","close":51519.7891},{"date":"2022-11-01","close":51916.0938},{"date":"2022-11-02","close":51618.8633},{"date":"2022-11-03","close":51420.7109},{"date":"2022-11-04","close":52213.3242},{"date":"2022-11-07","close":52015.168},{"date":"2022-11-08","close":53204.0898},{"date":"2022-11-09","close":53600.3945},{"date":"2022-11-10","close":52609.6289},{"date":"2022-11-11","close":54987.4688},{"date":"2022-11-14","close":54492.082},{"date":"2022-11-15","close":54591.1602},{"date":"2022-11-16","close":54987.4688},{"date":"2022-11-17","close":54690.2383},{"date":"2022-11-18","close":54194.8555},{"date":"2022-11-21","close":53204.0898},{"date":"2022-11-22","close":52510.5547},{"date":"2022-11-23","close":52609.6289},{"date":"2022-11-24","close":52807.7812},{"date":"2022-11-25","close":53204.0898},{"date":"2022-11-28","close":52312.3984},{"date":"2022-11-29","close":53402.2383},{"date":"2022-11-30","close":53402.2383},{"date":"2022-12-01","close":55086.543},{"date":"2022-12-02","close":56077.3086},{"date":"2022-12-05","close":62814.5117},{"date":"2022-12-06","close":60932.0547},{"date":"2022-12-07","close":61526.5156},{"date":"2022-12-08","close":59743.1406},{"date":"2022-12-09","close":60040.3711},{"date":"2022-12-12","close":59842.2148},{"date":"2022-12-13","close":60436.6719},{"date":"2022-12-14","close":60040.3711},{"date":"2022-12-15","close":59346.832},{"date":"2022-12-16","close":60832.9805},{"date":"2022-12-19","close":60733.9023},{"date":"2022-12-20","close":60337.5977},{"date":"2022-12-21","close":60932.0547},{"date":"2022-12-22","close":60932.0547},{"date":"2022-12-23","close":60238.5234},{"date":"2022-12-26","close":59445.9102},{"date":"2022-12-27","close":61031.1328},{"date":"2022-12-28","close":62573.0742},{"date":"2022-12-29","close":62573.0742},{"date":"2023-01-02","close":61080.8711},{"date":"2023-01-03","close":61677.7539},{"date":"2023-01-04","close":61777.2344},{"date":"2023-01-05","close":63866.3203},{"date":"2023-01-06","close":65358.5234},{"date":"2023-01-09","close":65557.4844},{"date":"2023-01-10","close":63766.8398},{"date":"2023-01-11","close":63169.957},{"date":"2023-01-12","close":62970.9961},{"date":"2023-01-13","close":63567.8789},{"date":"2023-01-16","close":63866.3203},{"date":"2023-01-17","close":63269.4375},{"date":"2023-01-18","close":63269.4375},{"date":"2023-01-19","close":63766.8398},{"date":"2023-01-20","close":64065.2812},{"date":"2023-01-25","close":64065.2812},{"date":"2023-01-26","close":64164.7578},{"date":"2023-01-27","close":64463.1992},{"date":"2023-01-30","close":62970.9961},{"date":"2023-01-31","close":63070.4766},{"date":"2023-02-01","close":63070.4766},{"date":"2023-02-02","close":63169.957},{"date":"2023-02-03","close":63070.4766},{"date":"2023-02-06","close":62970.9961},{"date":"2023-02-07","close":63468.3984},{"date":"2023-02-08","close":63567.8789},{"date":"2023-02-09","close":63965.8008},{"date":"2023-02-10","close":64363.7188},{"date":"2023-02-13","close":64463.1992},{"date":"2023-02-14","close":64463.1992},{"date":"2023-02-15","close":62573.0742},{"date":"2023-02-16","close":62772.0352},{"date":"2023-02-17","close":62672.5547},{"date":"2023-02-20","close":62871.5156},{"date":"2023-02-21","close":62871.5156},{"date":"2023-02-22","close":61578.2734},{"date":"2023-02-23","close":61677.7539},{"date":"2023-02-24","close":61180.3516},{"date":"2023-02-27","close":59986.5898},{"date":"2023-02-28","close":59986.5898},{"date":"2023-03-02","close":60086.0703},{"date":"2023-03-03","close":60185.5508},{"date":"2023-03-06","close":60086.0703},{"date":"2023-03-07","close":59688.1484},{"date":"2023-03-08","close":58892.3047},{"date":"2023-03-09","close":58991.7852},{"date":"2023-03-10","close":57798.0234},{"date":"2023-03-13","close":57499.582},{"date":"2023-03-14","close":56007.3789},{"date":"2023-03-15","close":56803.2227},{"date":"2023-03-16","close":56007.3789},{"date":"2023-03-17","close":57002.1836},{"date":"2023-03-20","close":58593.8672},{"date":"2023-03-21","close":58892.3047},{"date":"2023-03-22","close":58195.9453},{"date":"2023-03-23","close":58295.4258},{"date":"2023-03-24","close":57499.582},{"date":"2023-03-27","close":57400.1016},{"date":"2023-03-28","close":57400.1016},{"date":"2023-03-29","close":58693.3477},{"date":"2023-03-30","close":58693.3477},{"date":"2023-03-31","close":59389.707},{"date":"2023-04-03","close":60782.4297},{"date":"2023-04-04","close":60483.9922},{"date":"2023-04-05","close":60185.5508},{"date":"2023-04-06","close":60086.0703},{"date":"2023-04-07","close":59986.5898},{"date":"2023-04-10","close":58693.3477},{"date":"2023-04-11","close":58792.8281},{"date":"2023-04-12","close":59389.707},{"date":"2023-04-13","close":59588.668},{"date":"2023-04-14","close":59986.5898},{"date":"2023-04-17","close":59986.5898},{"date":"2023-04-18","close":60881.9102},{"date":"2023-04-19","close":60782.4297},{"date":"2023-04-20","close":59389.707},{"date":"2023-04-21","close":58394.9062},{"date":"2023-04-24","close":56803.2227},{"date":"2023-04-25","close":56206.3398},{"date":"2023-04-26","close":56106.8594},{"date":"2023-04-27","close":55907.8984},{"date":"2023-04-28","close":56504.7812},{"date":"2023-05-02","close":58195.9453},{"date":"2023-05-03","close":58195.9453},{"date":"2023-05-04","close":57499.582},{"date":"2023-05-08","close":57300.6211},{"date":"2023-05-09","close":57101.6602},{"date":"2023-05-10","close":57201.1406},{"date":"2023-05-11","close":57698.543},{"date":"2023-05-12","close":57300.6211},{"date":"2023-05-15","close":57101.6602},{"date":"2023-05-16","close":56604.2617},{"date":"2023-05-17","close":57101.6602},{"date":"2023-05-18","close":57400.1016},{"date":"2023-05-19","close":57400.1016},{"date":"2023-05-22","close":57300.6211},{"date":"2023-05-23","close":57599.0625},{"date":"2023-05-24","close":57201.1406},{"date":"2023-05-25","close":57201.1406},{"date":"2023-05-26","close":57101.6602},{"date":"2023-05-30","close":57499.582},{"date":"2023-05-31","close":57499.582},{"date":"2023-06-01","close":57101.6602},{"date":"2023-06-02","close":56902.7031},{"date":"2023-06-05","close":56703.7422},{"date":"2023-06-07","close":56206.3398},{"date":"2023-06-08","close":55609.457},{"date":"2023-06-09","close":56703.7422},{"date":"2023-06-12","close":55112.0586},{"date":"2023-06-13","close":55012.5781},{"date":"2023-06-14","close":54415.6953},{"date":"2023-06-15","close":53818.8125},{"date":"2023-06-16","close":54117.2539},{"date":"2023-06-19","close":54017.7734},{"date":"2023-06-20","close":54415.6953},{"date":"2023-06-21","close":53520.375},{"date":"2023-06-22","close":53221.9336},{"date":"2023-06-23","close":52724.5312},{"date":"2023-06-26","close":52724.5312},{"date":"2023-06-27","close":52824.0117},{"date":"2023-06-28","close":53221.9336},{"date":"2023-06-29","close":52426.0898},{"date":"2023-06-30","close":51928.6875},{"date":"2023-07-03","close":52724.5312},{"date":"2023-07-04","close":52326.6094},{"date":"2023-07-05","close":51928.6875},{"date":"2023-07-06","close":50436.4844},{"date":"2023-07-07","close":49939.0859},{"date":"2023-07-10","close":50237.5234},{"date":"2023-07-11","close":50933.8867},{"date":"2023-07-12","close":50834.4062},{"date":"2023-07-13","close":50834.4062},{"date":"2023-07-14","close":50635.4453},{"date":"2023-07-17","close":50337.0039},{"date":"2023-07-18","close":49740.125},{"date":"2023-07-19","close":48944.2812},{"date":"2023-07-20","close":48944.2812},{"date":"2023-07-21","close":48247.9219},{"date":"2023-07-24","close":47153.6367},{"date":"2023-07-25","close":45910.1328},{"date":"2023-07-26","close":44268.7109},{"date":"2023-07-27","close":46059.3555},{"date":"2023-07-28","close":46507.0156},{"date":"2023-07-31","close":48048.9609},{"date":"2023-08-01","close":48347.3984},{"date":"2023-08-02","close":48247.9219},{"date":"2023-08-03","close":47601.2969},{"date":"2023-08-04","close":48198.1797},{"date":"2023-08-07","close":48198.1797},{"date":"2023-08-08","close":47700.7773},{"date":"2023-08-09","close":47452.0781},{"date":"2023-08-10","close":53520.375},{"date":"2023-08-11","close":54316.2148},{"date":"2023-08-14","close":56305.8203},{"date":"2023-08-16","close":54515.1758},{"date":"2023-08-17","close":52923.4922},{"date":"2023-08-18","close":52625.0508},{"date":"2023-08-21","close":52326.6094},{"date":"2023-08-22","close":51530.7695},{"date":"2023-08-23","close":51232.3281},{"date":"2023-08-24","close":51232.3281},{"date":"2023-08-25","close":51928.6875},{"date":"2023-08-28","close":52824.0117},{"date":"2023-08-29","close":52326.6094},{"date":"2023-08-30","close":52625.0508},{"date":"2023-08-31","close":52923.4922},{"date":"2023-09-01","close":53022.9727},{"date":"2023-09-04","close":52724.5312},{"date":"2023-09-05","close":52824.0117},{"date":"2023-09-06","close":52227.1289},{"date":"2023-09-07","close":51630.25},{"date":"2023-09-08","close":52525.5703},{"date":"2023-09-11","close":53122.4531},{"date":"2023-09-12","close":52028.168},{"date":"2023-09-13","close":51729.7305},{"date":"2023-09-14","close":53520.375},{"date":"2023-09-15","close":53818.8125},{"date":"2023-09-18","close":54415.6953},{"date":"2023-09-19","close":53818.8125},{"date":"2023-09-20","close":53122.4531},{"date":"2023-09-21","close":51630.25},{"date":"2023-09-22","close":51232.3281},{"date":"2023-09-25","close":51232.3281},{"date":"2023-09-26","close":50635.4453},{"date":"2023-09-27","close":51033.3672},{"date":"2023-10-04","close":49342.2031},{"date":"2023-10-05","close":48745.3203},{"date":"2023-10-06","close":48297.6602},{"date":"2023-10-10","close":46855.1953},{"date":"2023-10-11","close":47551.5586},{"date":"2023-10-12","close":48148.4414},{"date":"2023-10-13","close":48148.4414},{"date":"2023-10-16","close":47750.5195},{"date":"2023-10-17","close":48148.4414},{"date":"2023-10-18","close":47601.2969},{"date":"2023-10-19","close":45910.1328},{"date":"2023-10-20","close":45462.4727},{"date":"2023-10-23","close":45512.2148},{"date":"2023-10-24","close":46308.0547},{"date":"2023-10-25","close":47402.3398},{"date":"2023-10-26","close":45959.875},{"date":"2023-10-27","close":45810.6523},{"date":"2023-10-30","close":44517.4102},{"date":"2023-10-31","close":44567.1523},{"date":"2023-11-01","close":45064.5508},{"date":"2023-11-02","close":45860.3945},{"date":"2023-11-03","close":46904.9375},{"date":"2023-11-06","close":48596.1016},{"date":"2023-11-07","close":48397.1406},{"date":"2023-11-08","close":48198.1797},{"date":"2023-11-09","close":47750.5195},{"date":"2023-11-10","close":46705.9766},{"date":"2023-11-13","close":46755.7148},{"date":"2023-11-14","close":46855.1953},{"date":"2023-11-15","close":47103.8984},{"date":"2023-11-16","close":47501.8164},{"date":"2023-11-17","close":46904.9375},{"date":"2023-11-20","close":47253.1172},{"date":"2023-11-21","close":47899.7383},{"date":"2023-11-22","close":47850.0},{"date":"2023-11-23","close":47800.2578},{"date":"2023-11-24","close":47949.4805},{"date":"2023-11-27","close":47750.5195},{"date":"2023-11-28","close":47402.3398},{"date":"2023-11-29","close":46855.1953},{"date":"2023-11-30","close":47203.3789},{"date":"2023-12-01","close":47203.3789},{"date":"2023-12-04","close":47352.5977},{"date":"2023-12-05","close":47054.1562},{"date":"2023-12-06","close":47103.8984},{"date":"2023-12-07","close":46954.6758},{"date":"2023-12-08","close":47004.418},{"date":"2023-12-11","close":47054.1562},{"date":"2023-12-12","close":47352.5977},{"date":"2023-12-13","close":46954.6758},{"date":"2023-12-14","close":47302.8594},{"date":"2023-12-15","close":47402.3398},{"date":"2023-12-18","close":47501.8164},{"date":"2023-12-19","close":47452.0781},{"date":"2023-12-20","close":47551.5586},{"date":"2023-12-21","close":47352.5977},{"date":"2023-12-22","close":48745.3203},{"date":"2023-12-26","close":47850.0},{"date":"2023-12-27","close":47900.0},{"date":"2023-12-28","close":48000.0},{"date":"2024-01-02","close":47750.0},{"date":"2024-01-03","close":47400.0},{"date":"2024-01-04","close":47400.0},{"date":"2024-01-05","close":47500.0},{"date":"2024-01-08","close":47400.0},{"date":"2024-01-09","close":47450.0},{"date":"2024-01-10","close":47550.0},{"date":"2024-01-11","close":47550.0},{"date":"2024-01-12","close":47400.0},{"date":"2024-01-15","close":47500.0},{"date":"2024-01-16","close":47300.0},{"date":"2024-01-17","close":46650.0},{"date":"2024-01-18","close":46650.0},{"date":"2024-01-19","close":46200.0},{"date":"2024-01-22","close":46650.0},{"date":"2024-01-23","close":46800.0},{"date":"2024-01-24","close":46500.0},{"date":"2024-01-25","close":46450.0},{"date":"2024-01-26","close":46700.0},{"date":"2024-01-29","close":46400.0},{"date":"2024-01-30","close":46500.0},{"date":"2024-01-31","close":46300.0},{"date":"2024-02-01","close":46350.0},{"date":"2024-02-02","close":46850.0},{"date":"2024-02-05","close":45600.0},{"date":"2024-02-06","close":46000.0},{"date":"2024-02-07","close":46300.0},{"date":"2024-02-08","close":46400.0},{"date":"2024-02-13","close":46300.0},{"date":"2024-02-14","close":45800.0},{"date":"2024-02-15","close":46300.0},{"date":"2024-02-16","close":46600.0},{"date":"2024-02-19","close":46850.0},{"date":"2024-02-20","close":46350.0},{"date":"2024-02-21","close":46400.0},{"date":"2024-02-22","close":46450.0},{"date":"2024-02-23","close":46450.0},{"date":"2024-02-26","close":46350.0},{"date":"2024-02-27","close":46050.0},{"date":"2024-02-28","close":46200.0},{"date":"2024-02-29","close":46300.0},{"date":"2024-03-04","close":46250.0},{"date":"2024-03-05","close":46100.0},{"date":"2024-03-06","close":46000.0},{"date":"2024-03-07","close":45300.0},{"date":"2024-03-08","close":45250.0},{"date":"2024-03-11","close":45300.0},{"date":"2024-03-12","close":44900.0},{"date":"2024-03-13","close":44750.0},{"date":"2024-03-14","close":44600.0},{"date":"2024-03-15","close":44800.0},{"date":"2024-03-18","close":44900.0},{"date":"2024-03-19","close":44800.0},{"date":"2024-03-20","close":44650.0},{"date":"2024-03-21","close":44600.0},{"date":"2024-03-22","close":44800.0},{"date":"2024-03-25","close":44650.0},{"date":"2024-03-26","close":45150.0},{"date":"2024-03-27","close":45300.0},{"date":"2024-03-28","close":45750.0},{"date":"2024-03-29","close":45800.0},{"date":"2024-04-01","close":46400.0},{"date":"2024-04-02","close":46050.0},{"date":"2024-04-03","close":45850.0},{"date":"2024-04-04","close":45700.0},{"date":"2024-04-05","close":45200.0},{"date":"2024-04-08","close":44750.0},{"date":"2024-05-02","close":43900.0},{"date":"2024-05-03","close":44200.0},{"date":"2024-05-07","close":44300.0},{"date":"2024-05-08","close":44350.0},{"date":"2024-05-09","close":44300.0},{"date":"2024-05-10","close":44200.0},{"date":"2024-05-13","close":44200.0},{"date":"2024-05-14","close":44400.0},{"date":"2024-05-16","close":44450.0},{"date":"2024-05-17","close":44200.0},{"date":"2024-05-20","close":44150.0},{"date":"2024-05-21","close":43900.0},{"date":"2024-05-22","close":43800.0},{"date":"2024-05-23","close":43750.0},{"date":"2024-05-24","close":43600.0},{"date":"2024-05-27","close":43600.0},{"date":"2024-05-28","close":43750.0},{"date":"2024-05-29","close":43600.0},{"date":"2024-05-30","close":43600.0},{"date":"2024-05-31","close":43400.0},{"date":"2024-06-03","close":43400.0},{"date":"2024-06-04","close":43400.0},{"date":"2024-06-05","close":43200.0},{"date":"2024-06-07","close":43250.0},{"date":"2024-06-10","close":43000.0},{"date":"2024-06-11","close":43050.0},{"date":"2024-06-12","close":43150.0},{"date":"2024-06-13","close":43000.0},{"date":"2024-06-14","close":42950.0},{"date":"2024-06-17","close":43000.0},{"date":"2024-06-18","close":42750.0},{"date":"2024-06-19","close":42650.0},{"date":"2024-06-20","close":42600.0},{"date":"2024-06-21","close":42400.0},{"date":"2024-06-24","close":41750.0},{"date":"2024-06-25","close":41600.0},{"date":"2024-06-26","close":41250.0},{"date":"2024-06-27","close":41200.0},{"date":"2024-06-28","close":41250.0},{"date":"2024-07-01","close":41200.0},{"date":"2024-07-02","close":40950.0},{"date":"2024-07-03","close":40900.0},{"date":"2024-07-04","close":40400.0},{"date":"2024-07-05","close":40400.0},{"date":"2024-07-08","close":40500.0},{"date":"2024-07-09","close":40750.0},{"date":"2024-07-10","close":40650.0},{"date":"2024-07-11","close":40350.0},{"date":"2024-07-12","close":40450.0},{"date":"2024-07-15","close":40500.0},{"date":"2024-07-16","close":40350.0},{"date":"2024-07-17","close":40400.0},{"date":"2024-07-18","close":40150.0},{"date":"2024-07-19","close":40150.0},{"date":"2024-07-22","close":40200.0},{"date":"2024-07-23","close":40250.0},{"date":"2024-07-24","close":39900.0},{"date":"2024-07-25","close":39800.0},{"date":"2024-07-26","close":39950.0},{"date":"2024-07-29","close":39950.0},{"date":"2024-07-30","close":40000.0},{"date":"2024-07-31","close":40000.0},{"date":"2024-08-01","close":40200.0},{"date":"2024-08-02","close":39850.0},{"date":"2024-08-05","close":36150.0},{"date":"2024-08-06","close":36850.0},{"date":"2024-08-07","close":37200.0},{"date":"2024-08-08","close":36900.0},{"date":"2024-08-09","close":37100.0},{"date":"2024-08-12","close":37750.0},{"date":"2024-08-13","close":37900.0},{"date":"2024-08-14","close":38250.0},{"date":"2024-08-16","close":38850.0},{"date":"2024-08-19","close":37650.0},{"date":"2024-08-20","close":38500.0},{"date":"2024-08-21","close":38500.0},{"date":"2024-08-22","close":38650.0},{"date":"2024-08-23","close":39250.0},{"date":"2024-08-26","close":39200.0},{"date":"2024-08-27","close":38900.0},{"date":"2024-08-28","close":38700.0},{"date":"2024-08-29","close":38700.0},{"date":"2024-08-30","close":38700.0},{"date":"2024-09-02","close":38600.0},{"date":"2024-09-03","close":39150.0},{"date":"2024-09-04","close":38300.0},{"date":"2024-09-05","close":38350.0},{"date":"2024-09-06","close":38000.0},{"date":"2024-09-09","close":37250.0},{"date":"2024-09-10","close":37250.0},{"date":"2024-09-11","close":37350.0},{"date":"2024-09-12","close":38450.0},{"date":"2024-09-13","close":38600.0},{"date":"2024-09-19","close":38250.0},{"date":"2024-09-20","close":38200.0},{"date":"2024-09-23","close":37900.0},{"date":"2024-09-24","close":38100.0},{"date":"2024-09-25","close":38800.0},{"date":"2024-09-26","close":38950.0},{"date":"2024-09-27","close":39350.0},{"date":"2024-09-30","close":39300.0},{"date":"2024-10-02","close":38500.0},{"date":"2024-10-04","close":39150.0},{"date":"2024-10-07","close":39000.0},{"date":"2024-10-08","close":38800.0},{"date":"2024-10-10","close":38750.0},{"date":"2024-10-11","close":38900.0},{"date":"2024-10-14","close":38400.0},{"date":"2024-10-15","close":38150.0},{"date":"2024-10-16","close":38050.0},{"date":"2024-10-17","close":37950.0},{"date":"2024-10-18","close":37950.0},{"date":"2024-10-21","close":38100.0},{"date":"2024-10-22","close":37700.0},{"date":"2024-10-23","close":37950.0},{"date":"2024-10-24","close":37850.0},{"date":"2024-10-25","close":37050.0},{"date":"2024-10-28","close":37350.0},{"date":"2024-10-29","close":37350.0},{"date":"2024-10-30","close":37350.0},{"date":"2024-10-31","close":37400.0},{"date":"2024-11-01","close":36850.0},{"date":"2024-11-04","close":36000.0},{"date":"2024-11-05","close":36000.0},{"date":"2024-11-06","close":35850.0},{"date":"2024-11-07","close":35700.0},{"date":"2024-11-08","close":35650.0},{"date":"2024-11-11","close":35100.0},{"date":"2024-11-12","close":34050.0},{"date":"2024-11-13","close":32850.0},{"date":"2024-11-14","close":32800.0},{"date":"2024-11-15","close":32850.0},{"date":"2024-11-18","close":33450.0},{"date":"2024-11-19","close":33650.0},{"date":"2024-11-20","close":33800.0},{"date":"2024-11-21","close":33900.0},{"date":"2024-11-22","close":33800.0},{"date":"2024-11-25","close":34000.0},{"date":"2024-11-26","close":33950.0},{"date":"2024-11-27","close":33800.0},{"date":"2024-11-28","close":33800.0},{"date":"2024-11-29","close":33450.0},{"date":"2024-12-02","close":33250.0},{"date":"2024-12-03","close":33400.0},{"date":"2024-12-04","close":32950.0},{"date":"2024-12-05","close":33200.0},{"date":"2024-12-06","close":32500.0},{"date":"2024-12-09","close":30200.0},{"date":"2024-12-10","close":30250.0},{"date":"2024-12-11","close":30600.0},{"date":"2024-12-12","close":30950.0},{"date":"2024-12-13","close":31100.0},{"date":"2024-12-16","close":30800.0},{"date":"2024-12-17","close":30650.0},{"date":"2024-12-18","close":30950.0},{"date":"2024-12-19","close":30500.0},{"date":"2024-12-20","close":30200.0},{"date":"2024-12-23","close":30350.0},{"date":"2024-12-24","close":30450.0},{"date":"2024-12-26","close":30550.0},{"date":"2024-12-27","close":30050.0},{"date":"2024-12-30","close":29950.0},{"date":"2025-01-02","close":30100.0},{"date":"2025-01-03","close":30250.0},{"date":"2025-01-06","close":30600.0},{"date":"2025-01-07","close":30550.0},{"date":"2025-01-08","close":30600.0},{"date":"2025-01-09","close":30650.0},{"date":"2025-01-10","close":30550.0},{"date":"2025-01-13","close":30200.0},{"date":"2025-01-14","close":30300.0},{"date":"2025-01-15","close":30100.0},{"date":"2025-01-16","close":30100.0},{"date":"2025-01-17","close":30200.0},{"date":"2025-01-20","close":30050.0},{"date":"2025-01-21","close":30000.0},{"date":"2025-01-22","close":29950.0},{"date":"2025-01-23","close":29950.0},{"date":"2025-01-24","close":30000.0},{"date":"2025-01-31","close":29950.0},{"date":"2025-02-03","close":29400.0},{"date":"2025-02-04","close":29500.0},{"date":"2025-02-05","close":29400.0},{"date":"2025-02-06","close":29500.0},{"date":"2025-02-07","close":29450.0},{"date":"2025-02-10","close":29850.0},{"date":"2025-02-11","close":29700.0},{"date":"2025-02-12","close":29850.0},{"date":"2025-02-13","close":30050.0},{"date":"2025-02-14","close":29900.0},{"date":"2025-02-17","close":29850.0},{"date":"2025-02-18","close":30050.0},{"date":"2025-02-19","close":31900.0},{"date":"2025-02-20","close":34300.0},{"date":"2025-02-21","close":33500.0},{"date":"2025-02-24","close":33450.0},{"date":"2025-02-25","close":33550.0},{"date":"2025-02-26","close":32150.0},{"date":"2025-02-27","close":32000.0},{"date":"2025-02-28","close":31750.0},{"date":"2025-03-04","close":32100.0},{"date":"2025-03-05","close":32300.0},{"date":"2025-03-06","close":32500.0},{"date":"2025-03-07","close":32600.0},{"date":"2025-03-10","close":32650.0},{"date":"2025-03-11","close":32150.0},{"date":"2025-03-12","close":32150.0},{"date":"2025-03-13","close":31700.0},{"date":"2025-03-14","close":32000.0},{"date":"2025-03-17","close":31900.0},{"date":"2025-03-18","close":32700.0},{"date":"2025-03-19","close":32350.0},{"date":"2025-03-20","close":32550.0},{"date":"2025-03-21","close":33850.0},{"date":"2025-03-24","close":34000.0},{"date":"2025-03-25","close":33500.0},{"date":"2025-03-26","close":33150.0},{"date":"2025-03-27","close":33900.0},{"date":"2025-03-28","close":32900.0},{"date":"2025-03-31","close":32250.0},{"date":"2025-04-01","close":30550.0},{"date":"2025-04-02","close":30100.0},{"date":"2025-04-03","close":29700.0},{"date":"2025-04-04","close":30550.0},{"date":"2025-04-07","close":29600.0},{"date":"2025-04-08","close":29600.0},{"date":"2025-04-09","close":29350.0},{"date":"2025-04-10","close":29800.0},{"date":"2025-04-11","close":29600.0},{"date":"2025-04-14","close":29850.0},{"date":"2025-04-15","close":30500.0},{"date":"2025-04-16","close":30300.0},{"date":"2025-04-17","close":30700.0},{"date":"2025-04-18","close":30750.0},{"date":"2025-04-21","close":30700.0},{"date":"2025-04-22","close":30900.0},{"date":"2025-04-23","close":31550.0},{"date":"2025-04-24","close":31650.0},{"date":"2025-04-25","close":31700.0},{"date":"2025-04-28","close":33700.0},{"date":"2025-04-29","close":33600.0},{"date":"2025-04-30","close":33950.0},{"date":"2025-05-02","close":33900.0},{"date":"2025-05-07","close":33900.0},{"date":"2025-05-08","close":33800.0},{"date":"2025-05-09","close":33200.0},{"date":"2025-05-12","close":33800.0},{"date":"2025-05-13","close":33750.0},{"date":"2025-05-14","close":33700.0},{"date":"2025-05-15","close":33800.0},{"date":"2025-05-16","close":33600.0},{"date":"2025-05-19","close":33650.0},{"date":"2025-05-20","close":34000.0},{"date":"2025-05-21","close":34100.0},{"date":"2025-05-22","close":37600.0},{"date":"2025-05-23","close":39400.0},{"date":"2025-05-26","close":43200.0},{"date":"2025-05-27","close":42900.0},{"date":"2025-05-28","close":42000.0},{"date":"2025-05-29","close":45300.0},{"date":"2025-05-30","close":46800.0},{"date":"2025-06-02","close":48150.0},{"date":"2025-06-04","close":47950.0},{"date":"2025-06-05","close":47950.0},{"date":"2025-06-09","close":47950.0},{"date":"2025-06-10","close":47800.0},{"date":"2025-06-11","close":47850.0},{"date":"2025-06-12","close":47300.0},{"date":"2025-06-13","close":45950.0},{"date":"2025-06-16","close":46100.0},{"date":"2025-06-17","close":44500.0},{"date":"2025-06-18","close":45350.0},{"date":"2025-06-19","close":45700.0},{"date":"2025-06-20","close":45900.0},{"date":"2025-06-23","close":45000.0},{"date":"2025-06-24","close":46300.0},{"date":"2025-06-25","close":46200.0},{"date":"2025-06-26","close":44900.0},{"date":"2025-06-27","close":43950.0},{"date":"2025-06-30","close":44150.0},{"date":"2025-07-01","close":44700.0},{"date":"2025-07-02","close":44500.0},{"date":"2025-07-03","close":44700.0},{"date":"2025-07-04","close":44000.0},{"date":"2025-07-07","close":44150.0},{"date":"2025-07-08","close":43800.0},{"date":"2025-07-09","close":43700.0},{"date":"2025-07-10","close":43700.0},{"date":"2025-07-11","close":43100.0},{"date":"2025-07-14","close":46150.0},{"date":"2025-07-15","close":46800.0},{"date":"2025-07-16","close":46300.0},{"date":"2025-07-17","close":48250.0},{"date":"2025-07-18","close":49800.0},{"date":"2025-07-21","close":51800.0},{"date":"2025-07-22","close":50300.0},{"date":"2025-07-23","close":50100.0},{"date":"2025-07-24","close":50100.0},{"date":"2025-07-25","close":49450.0},{"date":"2025-07-28","close":46850.0},{"date":"2025-07-29","close":47000.0},{"date":"2025-07-30","close":46450.0},{"date":"2025-07-31","close":44600.0},{"date":"2025-08-01","close":43800.0},{"date":"2025-08-04","close":44000.0},{"date":"2025-08-05","close":43950.0},{"date":"2025-08-06","close":45450.0},{"date":"2025-08-07","close":45150.0},{"date":"2025-08-08","close":45150.0},{"date":"2025-08-11","close":44600.0},{"date":"2025-08-12","close":44100.0},{"date":"2025-08-13","close":43900.0},{"date":"2025-08-14","close":43600.0},{"date":"2025-08-18","close":43200.0},{"date":"2025-08-19","close":42800.0},{"date":"2025-08-20","close":42450.0},{"date":"2025-08-21","close":42200.0},{"date":"2025-08-22","close":41900.0},{"date":"2025-08-25","close":41700.0},{"date":"2025-08-26","close":41350.0},{"date":"2025-08-27","close":41050.0},{"date":"2025-08-28","close":40200.0},{"date":"2025-08-29","close":40300.0},{"date":"2025-09-01","close":40000.0},{"date":"2025-09-02","close":39900.0},{"date":"2025-09-03","close":39950.0},{"date":"2025-09-04","close":40750.0},{"date":"2025-09-05","close":41450.0},{"date":"2025-09-08","close":41600.0},{"date":"2025-09-09","close":41950.0},{"date":"2025-09-10","close":42200.0},{"date":"2025-09-11","close":42300.0},{"date":"2025-09-12","close":42550.0},{"date":"2025-09-15","close":42650.0},{"date":"2025-09-16","close":42600.0},{"date":"2025-09-17","close":43300.0},{"date":"2025-09-18","close":43350.0},{"date":"2025-09-19","close":43650.0},{"date":"2025-09-22","close":43850.0},{"date":"2025-09-23","close":43500.0},{"date":"2025-09-24","close":43000.0},{"date":"2025-09-25","close":42700.0},{"date":"2025-09-26","close":41950.0},{"date":"2025-09-29","close":42700.0},{"date":"2025-09-30","close":42000.0},{"date":"2025-10-01","close":41600.0},{"date":"2025-10-02","close":41000.0},{"date":"2025-10-10","close":40050.0},{"date":"2025-10-13","close":39750.0},{"date":"2025-10-14","close":38550.0},{"date":"2025-10-15","close":39350.0},{"date":"2025-10-16","close":39650.0},{"date":"2025-10-17","close":38900.0},{"date":"2025-10-20","close":39400.0},{"date":"2025-10-21","close":40150.0},{"date":"2025-10-22","close":40150.0},{"date":"2025-10-23","close":40300.0},{"date":"2025-10-24","close":39700.0},{"date":"2025-10-27","close":39750.0},{"date":"2025-10-28","close":39750.0},{"date":"2025-10-29","close":39100.0},{"date":"2025-10-30","close":38700.0},{"date":"2025-10-31","close":38500.0},{"date":"2025-11-03","close":39300.0},{"date":"2025-11-04","close":39200.0},{"date":"2025-11-05","close":38700.0},{"date":"2025-11-06","close":38700.0},{"date":"2025-11-07","close":38350.0},{"date":"2025-11-10","close":38850.0},{"date":"2025-11-11","close":38450.0},{"date":"2025-11-12","close":38950.0},{"date":"2025-11-13","close":39450.0},{"date":"2025-11-14","close":39000.0},{"date":"2025-11-17","close":39400.0},{"date":"2025-11-18","close":38550.0},{"date":"2025-11-19","close":38800.0},{"date":"2025-11-20","close":39400.0},{"date":"2025-11-21","close":39250.0},{"date":"2025-11-24","close":38850.0},{"date":"2025-11-25","close":38500.0},{"date":"2025-11-26","close":38800.0},{"date":"2025-11-27","close":38750.0},{"date":"2025-11-28","close":38550.0},{"date":"2025-12-01","close":38450.0},{"date":"2025-12-02","close":38500.0},{"date":"2025-12-03","close":38550.0},{"date":"2025-12-04","close":38400.0},{"date":"2025-12-05","close":38400.0},{"date":"2025-12-08","close":38300.0},{"date":"2025-12-09","close":38300.0},{"date":"2025-12-10","close":38200.0},{"date":"2025-12-11","close":38200.0},{"date":"2025-12-12","close":38250.0},{"date":"2025-12-15","close":38300.0},{"date":"2025-12-16","close":38150.0},{"date":"2025-12-17","close":38050.0},{"date":"2025-12-18","close":37950.0},{"date":"2025-12-19","close":37700.0},{"date":"2025-12-22","close":37700.0},{"date":"2025-12-23","close":37750.0},{"date":"2025-12-24","close":37700.0},{"date":"2025-12-26","close":37500.0},{"date":"2025-12-29","close":37200.0},{"date":"2025-12-30","close":36950.0},{"date":"2026-01-02","close":37500.0},{"date":"2026-01-05","close":37700.0},{"date":"2026-01-06","close":37450.0},{"date":"2026-01-07","close":36750.0},{"date":"2026-01-08","close":35700.0},{"date":"2026-01-09","close":35800.0},{"date":"2026-01-12","close":36000.0},{"date":"2026-01-13","close":36000.0},{"date":"2026-01-14","close":36150.0},{"date":"2026-01-15","close":36000.0},{"date":"2026-01-16","close":35900.0},{"date":"2026-01-19","close":35800.0},{"date":"2026-01-20","close":35800.0},{"date":"2026-01-21","close":35300.0},{"date":"2026-01-22","close":35200.0},{"date":"2026-01-23","close":35750.0},{"date":"2026-01-26","close":35700.0},{"date":"2026-01-27","close":35250.0},{"date":"2026-01-28","close":35200.0},{"date":"2026-01-29","close":34500.0},{"date":"2026-01-30","close":34150.0},{"date":"2026-02-02","close":34100.0},{"date":"2026-02-03","close":34350.0},{"date":"2026-02-04","close":34600.0},{"date":"2026-02-05","close":35850.0},{"date":"2026-02-06","close":35850.0},{"date":"2026-02-09","close":36250.0},{"date":"2026-02-10","close":37150.0},{"date":"2026-02-11","close":36950.0},{"date":"2026-02-12","close":37000.0},{"date":"2026-02-13","close":36600.0},{"date":"2026-02-19","close":36950.0},{"date":"2026-02-20","close":36700.0},{"date":"2026-02-23","close":37250.0},{"date":"2026-02-24","close":36800.0},{"date":"2026-02-25","close":37250.0},{"date":"2026-02-26","close":38300.0},{"date":"2026-02-27","close":37450.0},{"date":"2026-03-03","close":36000.0},{"date":"2026-03-04","close":32200.0},{"date":"2026-03-05","close":34300.0},{"date":"2026-03-06","close":33650.0},{"date":"2026-03-09","close":32500.0},{"date":"2026-03-10","close":33250.0},{"date":"2026-03-11","close":33650.0},{"date":"2026-03-12","close":34000.0},{"date":"2026-03-13","close":34300.0},{"date":"2026-03-16","close":34100.0},{"date":"2026-03-17","close":33950.0},{"date":"2026-03-18","close":33700.0},{"date":"2026-03-19","close":33550.0},{"date":"2026-03-20","close":33950.0},{"date":"2026-03-23","close":33200.0},{"date":"2026-03-24","close":33350.0},{"date":"2026-03-25","close":33600.0},{"date":"2026-03-26","close":33350.0},{"date":"2026-03-27","close":36700.0},{"date":"2026-03-30","close":34950.0},{"date":"2026-03-31","close":34600.0},{"date":"2026-04-01","close":34800.0},{"date":"2026-04-02","close":33850.0},{"date":"2026-04-03","close":34150.0},{"date":"2026-04-06","close":34250.0},{"date":"2026-04-07","close":34200.0},{"date":"2026-04-08","close":34600.0},{"date":"2026-04-09","close":35000.0},{"date":"2026-04-10","close":35850.0},{"date":"2026-04-13","close":35000.0},{"date":"2026-04-14","close":35100.0},{"date":"2026-04-15","close":36250.0},{"date":"2026-04-16","close":37650.0},{"date":"2026-04-17","close":37300.0},{"date":"2026-04-20","close":37300.0},{"date":"2026-04-21","close":37700.0},{"date":"2026-04-22","close":38000.0},{"date":"2026-04-23","close":37600.0},{"date":"2026-04-24","close":39350.0},{"date":"2026-04-27","close":40950.0},{"date":"2026-04-28","close":41750.0},{"date":"2026-04-29","close":41950.0},{"date":"2026-04-30","close":41000.0},{"date":"2026-05-04","close":39950.0},{"date":"2026-05-06","close":39500.0},{"date":"2026-05-07","close":39700.0},{"date":"2026-05-08","close":39300.0},{"date":"2026-05-11","close":38200.0},{"date":"2026-05-12","close":37250.0},{"date":"2026-05-13","close":36750.0},{"date":"2026-05-14","close":40000.0},{"date":"2026-05-15","close":37050.0},{"date":"2026-05-18","close":36750.0},{"date":"2026-05-19","close":36050.0},{"date":"2026-05-20","close":34700.0},{"date":"2026-05-21","close":36350.0},{"date":"2026-05-22","close":36000.0},{"date":"2026-05-26","close":35600.0},{"date":"2026-05-27","close":34450.0},{"date":"2026-05-28","close":34550.0},{"date":"2026-05-29","close":34000.0},{"date":"2026-06-01","close":33300.0},{"date":"2026-06-02","close":31950.0},{"date":"2026-06-04","close":32350.0},{"date":"2026-06-05","close":33050.0},{"date":"2026-06-08","close":31750.0},{"date":"2026-06-09","close":32950.0},{"date":"2026-06-10","close":31950.0},{"date":"2026-06-11","close":32300.0},{"date":"2026-06-12","close":32950.0},{"date":"2026-06-15","close":32750.0},{"date":"2026-06-16","close":32800.0},{"date":"2026-06-17","close":33300.0},{"date":"2026-06-18","close":32550.0},{"date":"2026-06-19","close":31750.0},{"date":"2026-06-22","close":30600.0},{"date":"2026-06-23","close":29550.0},{"date":"2026-06-24","close":29950.0},{"date":"2026-06-25","close":29250.0},{"date":"2026-06-26","close":28550.0},{"date":"2026-06-29","close":29450.0},{"date":"2026-06-30","close":29350.0},{"date":"2026-07-01","close":29450.0},{"date":"2026-07-02","close":29950.0},{"date":"2026-07-03","close":30400.0},{"date":"2026-07-06","close":30700.0},{"date":"2026-07-07","close":30800.0},{"date":"2026-07-08","close":29550.0},{"date":"2026-07-09","close":29500.0},{"date":"2026-07-10","close":29650.0},{"date":"2026-07-13","close":29700.0},{"date":"2026-07-14","close":29000.0},{"date":"2026-07-15","close":29900.0},{"date":"2026-07-16","close":30000.0},{"date":"2026-07-20","close":29650.0},{"date":"2026-07-21","close":29650.0},{"date":"2026-07-22","close":29750.0},{"date":"2026-07-23","close":30050.0},{"date":"2026-07-24","close":29800.0},{"date":"2026-07-27","close":29500.0},{"date":"2026-07-28","close":28600.0},{"date":"2026-07-29","close":28100.0},{"date":"2026-07-30","close":27500.0},{"date":"2026-07-31","close":28850.0},{"date":"2026-08-03","close":28550.0},{"date":"2026-08-04","close":29000.0},{"date":"2026-08-05","close":29200.0},{"date":"2026-08-06","close":29150.0},{"date":"2026-08-07","close":29350.0},{"date":"2026-08-10","close":29700.0},{"date":"2026-08-11","close":29650.0},{"date":"2026-08-12","close":29700.0},{"date":"2026-08-13","close":29650.0},{"date":"2026-08-14","close":29800.0},{"date":"2026-08-18","close":29650.0},{"date":"2026-08-19","close":29200.0},{"date":"2026-08-20","close":29500.0},{"date":"2026-08-21","close":29450.0},{"date":"2026-08-24","close":29300.0},{"date":"2026-08-25","close":28950.0},{"date":"2026-08-26","close":29050.0},{"date":"2026-08-27","close":29050.0},{"date":"2026-08-28","close":29200.0},{"date":"2026-08-31","close":29200.0},{"date":"2026-09-01","close":29200.0},{"date":"2026-09-02","close":29050.0},{"date":"2026-09-03","close":29150.0},{"date":"2026-09-04","close":29100.0},{"date":"2026-09-07","close":29150.0},{"date":"2026-09-08","close":29200.0},{"date":"2026-09-09","close":28800.0},{"date":"2026-09-10","close":28850.0},{"date":"2026-09-11","close":28850.0},{"date":"2026-09-14","close":28950.0},{"date":"2026-09-15","close":28300.0},{"date":"2026-09-16","close":28250.0},{"date":"2026-09-17","close":28100.0},{"date":"2026-09-18","close":28250.0},{"date":"2026-09-21","close":28050.0},{"date":"2026-09-22","close":28050.0},{"date":"2026-09-23","close":27900.0},{"date":"2026-09-28","close":28100.0},{"date":"2026-09-29","close":28000.0},{"date":"2026-09-30","close":27750.0},{"date":"2026-10-01","close":27950.0},{"date":"2026-10-02","close":28050.0},{"date":"2026-10-06","close":28000.0},{"date":"2026-10-07","close":28100.0},{"date":"2026-10-08","close":27850.0},{"date":"2026-10-12","close":27500.0},{"date":"2026-10-13","close":27250.0},{"date":"2026-10-14","close":28000.0},{"date":"2026-10-15","close":27350.0},{"date":"2026-10-16","close":27350.0},{"date":"2026-10-19","close":27700.0},{"date":"2026-10-20","close":27100.0},{"date":"2026-10-21","close":27000.0},{"date":"2026-10-22","close":27100.0},{"date":"2026-10-23","close":26800.0}],"chart_data":[{"date":"2024-10-23","open":37700,"high":38250,"low":37450,"close":37950,"volume":4642},{"date":"2024-10-24","open":38000,"high":38300,"low":37650,"close":37850,"volume":942},{"date":"2024-10-25","open":38150,"high":38150,"low":36850,"close":37050,"volume":3069},{"date":"2024-10-28","open":37050,"high":37850,"low":37000,"close":37350,"volume":370},{"date":"2024-10-29","open":37750,"high":37750,"low":37000,"close":37350,"volume":507},{"date":"2024-10-30","open":37750,"high":37750,"low":37050,"close":37350,"volume":386},{"date":"2024-10-31","open":37700,"high":37700,"low":37250,"close":37400,"volume":245},{"date":"2024-11-01","open":36450,"high":37700,"low":36450,"close":36850,"volume":2724},{"date":"2024-11-04","open":36900,"high":37200,"low":35850,"close":36000,"volume":2296},{"date":"2024-11-05","open":37000,"high":37000,"low":35850,"close":36000,"volume":613},{"date":"2024-11-06","open":36800,"high":36800,"low":35750,"close":35850,"volume":1065},{"date":"2024-11-07","open":36450,"high":36450,"low":35700,"close":35700,"volume":1228},{"date":"2024-11-08","open":36100,"high":36300,"low":35650,"close":35650,"volume":1778},{"date":"2024-11-11","open":35650,"high":35650,"low":35050,"close":35100,"volume":666},{"date":"2024-11-12","open":35100,"high":35900,"low":34000,"close":34050,"volume":1872},{"date":"2024-11-13","open":34650,"high":34650,"low":32650,"close":32850,"volume":2144},{"date":"2024-11-14","open":33550,"high":33800,"low":32500,"close":32800,"volume":1405},{"date":"2024-11-15","open":33450,"high":33450,"low":32500,"close":32850,"volume":1114},{"date":"2024-11-18","open":32850,"high":33500,"low":32500,"close":33450,"volume":287},{"date":"2024-11-19","open":33450,"high":33800,"low":33000,"close":33650,"volume":386},{"date":"2024-11-20","open":34100,"high":34100,"low":33200,"close":33800,"volume":1112},{"date":"2024-11-21","open":33750,"high":34000,"low":33500,"close":33900,"volume":602},{"date":"2024-11-22","open":34000,"high":34100,"low":33550,"close":33800,"volume":924},{"date":"2024-11-25","open":34150,"high":34250,"low":33800,"close":34000,"volume":1312},{"date":"2024-11-26","open":34000,"high":34100,"low":33850,"close":33950,"volume":766},{"date":"2024-11-27","open":34100,"high":34100,"low":33750,"close":33800,"volume":561},{"date":"2024-11-28","open":33450,"high":34100,"low":33450,"close":33800,"volume":562},{"date":"2024-11-29","open":33600,"high":34000,"low":33350,"close":33450,"volume":426},{"date":"2024-12-02","open":33450,"high":33850,"low":33250,"close":33250,"volume":493},{"date":"2024-12-03","open":33850,"high":33850,"low":33350,"close":33400,"volume":1090},{"date":"2024-12-04","open":32700,"high":33200,"low":32700,"close":32950,"volume":1988},{"date":"2024-12-05","open":33600,"high":33600,"low":33150,"close":33200,"volume":948},{"date":"2024-12-06","open":33000,"high":33100,"low":32500,"close":32500,"volume":669},{"date":"2024-12-09","open":32350,"high":32500,"low":30200,"close":30200,"volume":7995},{"date":"2024-12-10","open":30600,"high":30950,"low":30050,"close":30250,"volume":2922},{"date":"2024-12-11","open":30700,"high":30800,"low":30250,"close":30600,"volume":2177},{"date":"2024-12-12","open":30550,"high":31250,"low":30550,"close":30950,"volume":1776},{"date":"2024-12-13","open":30950,"high":31150,"low":30700,"close":31100,"volume":1010},{"date":"2024-12-16","open":31200,"high":31450,"low":29600,"close":30800,"volume":3924},{"date":"2024-12-17","open":31500,"high":31550,"low":30300,"close":30650,"volume":2420},{"date":"2024-12-18","open":31050,"high":31150,"low":30300,"close":30950,"volume":2627},{"date":"2024-12-19","open":30000,"high":30950,"low":30000,"close":30500,"volume":6682},{"date":"2024-12-20","open":30500,"high":30800,"low":30100,"close":30200,"volume":3779},{"date":"2024-12-23","open":30200,"high":30550,"low":30150,"close":30350,"volume":1107},{"date":"2024-12-24","open":30850,"high":30850,"low":30400,"close":30450,"volume":886},{"date":"2024-12-26","open":30800,"high":38600,"low":30400,"close":30550,"volume":31262},{"date":"2024-12-27","open":30500,"high":30500,"low":29700,"close":30050,"volume":3070},{"date":"2024-12-30","open":30300,"high":30300,"low":29750,"close":29950,"volume":914},{"date":"2025-01-02","open":30450,"high":30750,"low":29900,"close":30100,"volume":3209},{"date":"2025-01-03","open":30100,"high":30700,"low":30050,"close":30250,"volume":2214},{"date":"2025-01-06","open":30250,"high":30750,"low":30250,"close":30600,"volume":1135},{"date":"2025-01-07","open":30800,"high":30800,"low":30450,"close":30550,"volume":648},{"date":"2025-01-08","open":30600,"high":30900,"low":30450,"close":30600,"volume":1235},{"date":"2025-01-09","open":30750,"high":30850,"low":30450,"close":30650,"volume":595},{"date":"2025-01-10","open":30700,"high":30700,"low":30500,"close":30550,"volume":195},{"date":"2025-01-13","open":30550,"high":30750,"low":30050,"close":30200,"volume":565},{"date":"2025-01-14","open":30700,"high":30700,"low":30100,"close":30300,"volume":5011},{"date":"2025-01-15","open":30600,"high":30600,"low":29800,"close":30100,"volume":4554},{"date":"2025-01-16","open":30800,"high":30800,"low":30000,"close":30100,"volume":615},{"date":"2025-01-17","open":30400,"high":30400,"low":30000,"close":30200,"volume":960},{"date":"2025-01-20","open":30400,"high":30400,"low":30000,"close":30050,"volume":332},{"date":"2025-01-21","open":30300,"high":30350,"low":29800,"close":30000,"volume":3119},{"date":"2025-01-22","open":30300,"high":30300,"low":29900,"close":29950,"volume":702},{"date":"2025-01-23","open":30200,"high":30200,"low":29900,"close":29950,"volume":392},{"date":"2025-01-24","open":29950,"high":30150,"low":29850,"close":30000,"volume":561},{"date":"2025-01-31","open":30200,"high":30200,"low":29900,"close":29950,"volume":534},{"date":"2025-02-03","open":30000,"high":30000,"low":29400,"close":29400,"volume":2865},{"date":"2025-02-04","open":29800,"high":29800,"low":29350,"close":29500,"volume":914},{"date":"2025-02-05","open":29650,"high":29650,"low":29300,"close":29400,"volume":1398},{"date":"2025-02-06","open":29550,"high":29550,"low":29350,"close":29500,"volume":424},{"date":"2025-02-07","open":29500,"high":29550,"low":29400,"close":29450,"volume":586},{"date":"2025-02-10","open":29250,"high":30000,"low":29250,"close":29850,"volume":1503},{"date":"2025-02-11","open":29850,"high":29850,"low":29500,"close":29700,"volume":621},{"date":"2025-02-12","open":29950,"high":30200,"low":29500,"close":29850,"volume":2439},{"date":"2025-02-13","open":30050,"high":31600,"low":29550,"close":30050,"volume":5070},{"date":"2025-02-14","open":30000,"high":30800,"low":29900,"close":29900,"volume":5861},{"date":"2025-02-17","open":30050,"high":30050,"low":29850,"close":29850,"volume":722},{"date":"2025-02-18","open":30050,"high":30100,"low":29950,"close":30050,"volume":309},{"date":"2025-02-19","open":30250,"high":31900,"low":30050,"close":31900,"volume":6229},{"date":"2025-02-20","open":32150,"high":35000,"low":32150,"close":34300,"volume":16725},{"date":"2025-02-21","open":34300,"high":34700,"low":33100,"close":33500,"volume":3513},{"date":"2025-02-24","open":33950,"high":34100,"low":32150,"close":33450,"volume":1816},{"date":"2025-02-25","open":33450,"high":33800,"low":33000,"close":33550,"volume":1233},{"date":"2025-02-26","open":33600,"high":33600,"low":31900,"close":32150,"volume":3509},{"date":"2025-02-27","open":32700,"high":32700,"low":31100,"close":32000,"volume":8267},{"date":"2025-02-28","open":32000,"high":32250,"low":31600,"close":31750,"volume":2116},{"date":"2025-03-04","open":31700,"high":32700,"low":31650,"close":32100,"volume":510},{"date":"2025-03-05","open":32600,"high":32600,"low":32200,"close":32300,"volume":227},{"date":"2025-03-06","open":32900,"high":32900,"low":31900,"close":32500,"volume":3813},{"date":"2025-03-07","open":32500,"high":33250,"low":32500,"close":32600,"volume":1868},{"date":"2025-03-10","open":32600,"high":33450,"low":32600,"close":32650,"volume":2816},{"date":"2025-03-11","open":33100,"high":33100,"low":32000,"close":32150,"volume":8145},{"date":"2025-03-12","open":32400,"high":33250,"low":31900,"close":32150,"volume":10231},{"date":"2025-03-13","open":32550,"high":33000,"low":31200,"close":31700,"volume":3032},{"date":"2025-03-14","open":31750,"high":33050,"low":31500,"close":32000,"volume":2183},{"date":"2025-03-17","open":32000,"high":32050,"low":31700,"close":31900,"volume":726},{"date":"2025-03-18","open":32000,"high":33300,"low":31750,"close":32700,"volume":11725},{"date":"2025-03-19","open":32750,"high":33000,"low":32150,"close":32350,"volume":1698},{"date":"2025-03-20","open":32300,"high":32850,"low":31950,"close":32550,"volume":2371},{"date":"2025-03-21","open":33050,"high":34500,"low":32600,"close":33850,"volume":5215},{"date":"2025-03-24","open":34449,"high":34649,"low":33800,"close":34000,"volume":3371},{"date":"2025-03-25","open":34450,"high":34500,"low":33500,"close":33500,"volume":10493},{"date":"2025-03-26","open":33650,"high":33950,"low":32900,"close":33150,"volume":3888},{"date":"2025-03-27","open":33250,"high":34050,"low":32700,"close":33900,"volume":11624},{"date":"2025-03-28","open":34000,"high":34150,"low":32900,"close":32900,"volume":6650},{"date":"2025-03-31","open":32600,"high":33700,"low":32150,"close":32250,"volume":3984},{"date":"2025-04-01","open":32450,"high":32450,"low":29900,"close":30550,"volume":23989},{"date":"2025-04-02","open":30750,"high":31100,"low":29900,"close":30100,"volume":9596},{"date":"2025-04-03","open":30000,"high":30350,"low":29600,"close":29700,"volume":4575},{"date":"2025-04-04","open":29500,"high":30850,"low":29500,"close":30550,"volume":5974},{"date":"2025-04-07","open":30000,"high":30300,"low":29200,"close":29600,"volume":7030},{"date":"2025-04-08","open":29600,"high":31000,"low":29500,"close":29600,"volume":10231},{"date":"2025-04-09","open":29700,"high":30150,"low":28900,"close":29350,"volume":6364},{"date":"2025-04-10","open":30350,"high":30500,"low":29450,"close":29800,"volume":4950},{"date":"2025-04-11","open":30000,"high":30250,"low":29300,"close":29600,"volume":4724},{"date":"2025-04-14","open":29650,"high":30650,"low":29500,"close":29850,"volume":3720},{"date":"2025-04-15","open":30450,"high":31450,"low":29750,"close":30500,"volume":10080},{"date":"2025-04-16","open":30500,"high":30950,"low":30150,"close":30300,"volume":2403},{"date":"2025-04-17","open":30500,"high":31450,"low":30050,"close":30700,"volume":6329},{"date":"2025-04-18","open":30900,"high":31450,"low":30400,"close":30750,"volume":5870},{"date":"2025-04-21","open":31350,"high":31350,"low":30500,"close":30700,"volume":1766},{"date":"2025-04-22","open":30700,"high":31150,"low":30650,"close":30900,"volume":1836},{"date":"2025-04-23","open":30900,"high":31900,"low":30850,"close":31550,"volume":9864},{"date":"2025-04-24","open":31500,"high":32150,"low":31150,"close":31650,"volume":5404},{"date":"2025-04-25","open":31800,"high":32150,"low":31200,"close":31700,"volume":14312},{"date":"2025-04-28","open":31700,"high":35000,"low":31700,"close":33700,"volume":28755},{"date":"2025-04-29","open":33700,"high":34250,"low":32800,"close":33600,"volume":12684},{"date":"2025-04-30","open":33950,"high":34200,"low":33350,"close":33950,"volume":8035},{"date":"2025-05-02","open":34150,"high":34250,"low":33400,"close":33900,"volume":5889},{"date":"2025-05-07","open":33800,"high":34000,"low":33800,"close":33900,"volume":926},{"date":"2025-05-08","open":33900,"high":34200,"low":33200,"close":33800,"volume":7876},{"date":"2025-05-09","open":33850,"high":34200,"low":33200,"close":33200,"volume":4960},{"date":"2025-05-12","open":33200,"high":34250,"low":32950,"close":33800,"volume":8003},{"date":"2025-05-13","open":34000,"high":34300,"low":33450,"close":33750,"volume":5413},{"date":"2025-05-14","open":34000,"high":34050,"low":33500,"close":33700,"volume":2693},{"date":"2025-05-15","open":33900,"high":34200,"low":33500,"close":33800,"volume":2547},{"date":"2025-05-16","open":33800,"high":34000,"low":33550,"close":33600,"volume":741},{"date":"2025-05-19","open":33600,"high":34100,"low":33250,"close":33650,"volume":8982},{"date":"2025-05-20","open":33650,"high":34150,"low":33650,"close":34000,"volume":2054},{"date":"2025-05-21","open":34100,"high":34150,"low":33500,"close":34100,"volume":1565},{"date":"2025-05-22","open":34450,"high":38350,"low":34100,"close":37600,"volume":33012},{"date":"2025-05-23","open":38200,"high":40900,"low":37650,"close":39400,"volume":23109},{"date":"2025-05-26","open":41000,"high":45000,"low":40400,"close":43200,"volume":43015},{"date":"2025-05-27","open":44000,"high":44100,"low":41150,"close":42900,"volume":24537},{"date":"2025-05-28","open":42900,"high":44000,"low":41750,"close":42000,"volume":11950},{"date":"2025-05-29","open":42300,"high":45300,"low":42050,"close":45300,"volume":35992},{"date":"2025-05-30","open":45300,"high":49700,"low":45300,"close":46800,"volume":40280},{"date":"2025-06-02","open":46800,"high":49000,"low":46800,"close":48150,"volume":24321},{"date":"2025-06-04","open":48500,"high":49650,"low":46700,"close":47950,"volume":23787},{"date":"2025-06-05","open":48000,"high":48250,"low":47100,"close":47950,"volume":13911},{"date":"2025-06-09","open":47950,"high":48000,"low":47000,"close":47950,"volume":16043},{"date":"2025-06-10","open":48100,"high":48400,"low":47200,"close":47800,"volume":13308},{"date":"2025-06-11","open":47800,"high":48350,"low":47250,"close":47850,"volume":8043},{"date":"2025-06-12","open":47850,"high":47850,"low":47200,"close":47300,"volume":8883},{"date":"2025-06-13","open":47300,"high":48000,"low":45500,"close":45950,"volume":11697},{"date":"2025-06-16","open":44700,"high":46450,"low":44000,"close":46100,"volume":9409},{"date":"2025-06-17","open":46100,"high":46900,"low":43800,"close":44500,"volume":10852},{"date":"2025-06-18","open":44500,"high":46500,"low":44200,"close":45350,"volume":6899},{"date":"2025-06-19","open":45350,"high":46300,"low":44600,"close":45700,"volume":6342},{"date":"2025-06-20","open":46550,"high":46550,"low":45500,"close":45900,"volume":5214},{"date":"2025-06-23","open":45000,"high":45900,"low":44700,"close":45000,"volume":5024},{"date":"2025-06-24","open":45150,"high":46350,"low":45150,"close":46300,"volume":5613},{"date":"2025-06-25","open":46550,"high":47050,"low":46000,"close":46200,"volume":3592},{"date":"2025-06-26","open":46200,"high":46300,"low":44450,"close":44900,"volume":4901},{"date":"2025-06-27","open":46300,"high":46300,"low":43700,"close":43950,"volume":6567},{"date":"2025-06-30","open":43950,"high":44400,"low":43900,"close":44150,"volume":3085},{"date":"2025-07-01","open":44150,"high":44850,"low":44150,"close":44700,"volume":1792},{"date":"2025-07-02","open":44400,"high":46000,"low":44250,"close":44500,"volume":1445},{"date":"2025-07-03","open":44500,"high":44850,"low":44500,"close":44700,"volume":1248},{"date":"2025-07-04","open":44700,"high":45300,"low":43700,"close":44000,"volume":3757},{"date":"2025-07-07","open":43750,"high":44300,"low":43750,"close":44150,"volume":1104},{"date":"2025-07-08","open":44150,"high":44250,"low":43550,"close":43800,"volume":2471},{"date":"2025-07-09","open":43800,"high":44150,"low":43600,"close":43700,"volume":2596},{"date":"2025-07-10","open":43650,"high":44000,"low":43550,"close":43700,"volume":1749},{"date":"2025-07-11","open":43900,"high":43900,"low":43050,"close":43100,"volume":3659},{"date":"2025-07-14","open":43200,"high":46350,"low":43000,"close":46150,"volume":13445},{"date":"2025-07-15","open":46100,"high":47350,"low":45600,"close":46800,"volume":7081},{"date":"2025-07-16","open":47350,"high":47550,"low":45900,"close":46300,"volume":2810},{"date":"2025-07-17","open":47500,"high":49050,"low":47150,"close":48250,"volume":30534},{"date":"2025-07-18","open":48800,"high":50400,"low":48200,"close":49800,"volume":31066},{"date":"2025-07-21","open":50000,"high":52500,"low":49950,"close":51800,"volume":16832},{"date":"2025-07-22","open":52000,"high":52000,"low":49150,"close":50300,"volume":19108},{"date":"2025-07-23","open":50100,"high":50700,"low":49350,"close":50100,"volume":4242},{"date":"2025-07-24","open":50100,"high":51000,"low":49100,"close":50100,"volume":5494},{"date":"2025-07-25","open":49300,"high":51000,"low":49250,"close":49450,"volume":3180},{"date":"2025-07-28","open":49450,"high":49450,"low":46650,"close":46850,"volume":12499},{"date":"2025-07-29","open":46850,"high":47350,"low":46300,"close":47000,"volume":3732},{"date":"2025-07-30","open":47000,"high":47250,"low":46150,"close":46450,"volume":7439},{"date":"2025-07-31","open":45950,"high":46000,"low":44000,"close":44600,"volume":11854},{"date":"2025-08-01","open":44650,"high":45250,"low":43250,"close":43800,"volume":5234},{"date":"2025-08-04","open":42800,"high":44850,"low":42750,"close":44000,"volume":1921},{"date":"2025-08-05","open":44100,"high":44650,"low":43700,"close":43950,"volume":2071},{"date":"2025-08-06","open":44600,"high":45650,"low":44350,"close":45450,"volume":4872},{"date":"2025-08-07","open":46200,"high":46225,"low":44850,"close":45150,"volume":1894},{"date":"2025-08-08","open":45150,"high":45550,"low":45050,"close":45150,"volume":1916},{"date":"2025-08-11","open":45150,"high":45150,"low":44200,"close":44600,"volume":1136},{"date":"2025-08-12","open":44550,"high":44550,"low":44100,"close":44100,"volume":1818},{"date":"2025-08-13","open":44150,"high":44300,"low":43500,"close":43900,"volume":1712},{"date":"2025-08-14","open":43900,"high":43900,"low":43500,"close":43600,"volume":1053},{"date":"2025-08-18","open":43600,"high":43600,"low":43100,"close":43200,"volume":985},{"date":"2025-08-19","open":43200,"high":43300,"low":42650,"close":42800,"volume":911},{"date":"2025-08-20","open":42000,"high":42700,"low":41100,"close":42450,"volume":3305},{"date":"2025-08-21","open":42500,"high":42600,"low":42100,"close":42200,"volume":1003},{"date":"2025-08-22","open":42200,"high":42200,"low":41850,"close":41900,"volume":929},{"date":"2025-08-25","open":41900,"high":41900,"low":41500,"close":41700,"volume":1028},{"date":"2025-08-26","open":41100,"high":41550,"low":41100,"close":41350,"volume":638},{"date":"2025-08-27","open":41350,"high":41350,"low":41000,"close":41050,"volume":937},{"date":"2025-08-28","open":41000,"high":41000,"low":39900,"close":40200,"volume":1938},{"date":"2025-08-29","open":40900,"high":40900,"low":40100,"close":40300,"volume":562},{"date":"2025-09-01","open":39950,"high":40100,"low":39850,"close":40000,"volume":439},{"date":"2025-09-02","open":40000,"high":40200,"low":39850,"close":39900,"volume":1409},{"date":"2025-09-03","open":39900,"high":40050,"low":39750,"close":39950,"volume":1537},{"date":"2025-09-04","open":39500,"high":41100,"low":39500,"close":40750,"volume":2066},{"date":"2025-09-05","open":42000,"high":42000,"low":40900,"close":41450,"volume":833},{"date":"2025-09-08","open":41700,"high":41950,"low":41500,"close":41600,"volume":1271},{"date":"2025-09-09","open":41500,"high":42000,"low":41400,"close":41950,"volume":810},{"date":"2025-09-10","open":41800,"high":42200,"low":41750,"close":42200,"volume":1073},{"date":"2025-09-11","open":41900,"high":42650,"low":41850,"close":42300,"volume":1019},{"date":"2025-09-12","open":42300,"high":42750,"low":41850,"close":42550,"volume":3188},{"date":"2025-09-15","open":42550,"high":42700,"low":42500,"close":42650,"volume":1337},{"date":"2025-09-16","open":42650,"high":42750,"low":42500,"close":42600,"volume":1099},{"date":"2025-09-17","open":42500,"high":44000,"low":42500,"close":43300,"volume":4038},{"date":"2025-09-18","open":43300,"high":43850,"low":43250,"close":43350,"volume":1179},{"date":"2025-09-19","open":43350,"high":46350,"low":43350,"close":43650,"volume":11870},{"date":"2025-09-22","open":44300,"high":45850,"low":43850,"close":43850,"volume":4565},{"date":"2025-09-23","open":44750,"high":44750,"low":43200,"close":43500,"volume":1591},{"date":"2025-09-24","open":43500,"high":43500,"low":42900,"close":43000,"volume":1234},{"date":"2025-09-25","open":43000,"high":43000,"low":42500,"close":42700,"volume":494},{"date":"2025-09-26","open":42700,"high":42700,"low":41950,"close":41950,"volume":1047},{"date":"2025-09-29","open":42250,"high":42750,"low":42150,"close":42700,"volume":2887},{"date":"2025-09-30","open":42050,"high":42300,"low":41850,"close":42000,"volume":1024},{"date":"2025-10-01","open":42050,"high":42250,"low":40850,"close":41600,"volume":1725},{"date":"2025-10-02","open":41496,"high":41496,"low":39213,"close":41000,"volume":2264},{"date":"2025-10-10","open":41600,"high":41800,"low":39950,"close":40050,"volume":4693},{"date":"2025-10-13","open":40150,"high":40450,"low":39550,"close":39750,"volume":2015},{"date":"2025-10-14","open":39400,"high":39750,"low":38500,"close":38550,"volume":4510},{"date":"2025-10-15","open":39350,"high":39650,"low":38650,"close":39350,"volume":1558},{"date":"2025-10-16","open":39350,"high":39850,"low":39350,"close":39650,"volume":1953},{"date":"2025-10-17","open":39850,"high":39850,"low":38800,"close":38900,"volume":2373},{"date":"2025-10-20","open":38550,"high":39600,"low":38550,"close":39400,"volume":1051},{"date":"2025-10-21","open":39400,"high":40500,"low":39400,"close":40150,"volume":2765},{"date":"2025-10-22","open":40800,"high":40800,"low":39950,"close":40150,"volume":904},{"date":"2025-10-23","open":40200,"high":40300,"low":40000,"close":40300,"volume":547},{"date":"2025-10-24","open":40300,"high":40400,"low":39100,"close":39700,"volume":3282},{"date":"2025-10-27","open":39700,"high":39950,"low":39600,"close":39750,"volume":2192},{"date":"2025-10-28","open":39700,"high":40300,"low":39650,"close":39750,"volume":1439},{"date":"2025-10-29","open":39750,"high":39900,"low":39000,"close":39100,"volume":3475},{"date":"2025-10-30","open":39900,"high":39900,"low":38450,"close":38700,"volume":3912},{"date":"2025-10-31","open":39000,"high":39000,"low":38500,"close":38500,"volume":2327},{"date":"2025-11-03","open":38500,"high":50000,"low":38500,"close":39300,"volume":35924,"rsi_14":56.3,"sma_20":39797.5,"sma_60":41648.33,"sma_120":42721.25},{"date":"2025-11-04","open":39300,"high":39650,"low":38600,"close":39200,"volume":2088,"rsi_14":48.57,"sma_20":39657.5,"sma_60":41568.33,"sma_120":42766.25},{"date":"2025-11-05","open":39200,"high":39200,"low":36850,"close":38700,"volume":5834,"rsi_14":41.28,"sma_20":39512.5,"sma_60":41480.83,"sma_120":42812.08},{"date":"2025-11-06","open":38700,"high":39450,"low":38300,"close":38700,"volume":1461,"rsi_14":47.87,"sma_20":39382.5,"sma_60":41368.33,"sma_120":42852.92},{"date":"2025-11-07","open":38650,"high":38750,"low":38000,"close":38350,"volume":2594,"rsi_14":38.46,"sma_20":39297.5,"sma_60":41255.0,"sma_120":42891.25},{"date":"2025-11-10","open":38500,"high":39200,"low":38450,"close":38850,"volume":917,"rsi_14":34.88,"sma_20":39252.5,"sma_60":41150.0,"sma_120":42934.17},{"date":"2025-11-11","open":38800,"high":39200,"low":38450,"close":38450,"volume":1789,"rsi_14":31.91,"sma_20":39247.5,"sma_60":41047.5,"sma_120":42972.92},{"date":"2025-11-12","open":38450,"high":39150,"low":38450,"close":38950,"volume":1098,"rsi_14":36.63,"sma_20":39227.5,"sma_60":40961.67,"sma_120":43017.5},{"date":"2025-11-13","open":38950,"high":39550,"low":38950,"close":39450,"volume":1838,"rsi_14":47.47,"sma_20":39217.5,"sma_60":40887.5,"sma_120":43065.83},{"date":"2025-11-14","open":39450,"high":39650,"low":39000,"close":39000,"volume":1910,"rsi_14":42.99,"sma_20":39222.5,"sma_60":40810.83,"sma_120":43107.5},{"date":"2025-11-17","open":39800,"high":39850,"low":38250,"close":39400,"volume":2537,"rsi_14":46.96,"sma_20":39222.5,"sma_60":40747.5,"sma_120":43151.67},{"date":"2025-11-18","open":39400,"high":39750,"low":38550,"close":38550,"volume":1741,"rsi_14":45.38,"sma_20":39142.5,"sma_60":40676.67,"sma_120":43159.58},{"date":"2025-11-19","open":39000,"high":39550,"low":38800,"close":38800,"volume":2001,"rsi_14":50.86,"sma_20":39075.0,"sma_60":40615.83,"sma_120":43154.58},{"date":"2025-11-20","open":38850,"high":39700,"low":38800,"close":39400,"volume":2152,"rsi_14":57.26,"sma_20":39030.0,"sma_60":40569.17,"sma_120":43122.92},{"date":"2025-11-21","open":39400,"high":40150,"low":39200,"close":39250,"volume":1793,"rsi_14":49.55,"sma_20":39007.5,"sma_60":40525.0,"sma_120":43092.5},{"date":"2025-11-24","open":39300,"high":39500,"low":38700,"close":38850,"volume":2022,"rsi_14":47.01,"sma_20":38962.5,"sma_60":40477.5,"sma_120":43066.25},{"date":"2025-11-25","open":38850,"high":39200,"low":38500,"close":38500,"volume":858,"rsi_14":48.25,"sma_20":38900.0,"sma_60":40430.0,"sma_120":43009.58},{"date":"2025-11-26","open":38500,"high":38950,"low":38450,"close":38800,"volume":513,"rsi_14":50.83,"sma_20":38885.0,"sma_60":40392.5,"sma_120":42942.92},{"date":"2025-11-27","open":38800,"high":38850,"low":38000,"close":38750,"volume":831,"rsi_14":53.51,"sma_20":38887.5,"sma_60":40368.33,"sma_120":42864.58},{"date":"2025-11-28","open":38800,"high":38800,"low":38500,"close":38550,"volume":425,"rsi_14":47.22,"sma_20":38890.0,"sma_60":40339.17,"sma_120":42786.25},{"date":"2025-12-01","open":39300,"high":39300,"low":38000,"close":38450,"volume":1523,"rsi_14":50.0,"sma_20":38847.5,"sma_60":40313.33,"sma_120":42707.08},{"date":"2025-12-02","open":38450,"high":38650,"low":38350,"close":38500,"volume":1076,"rsi_14":45.16,"sma_20":38812.5,"sma_60":40290.0,"sma_120":42628.33},{"date":"2025-12-03","open":38950,"high":38950,"low":38500,"close":38550,"volume":765,"rsi_14":39.29,"sma_20":38805.0,"sma_60":40266.67,"sma_120":42551.25},{"date":"2025-12-04","open":38200,"high":38600,"low":38200,"close":38400,"volume":1018,"rsi_14":42.31,"sma_20":38790.0,"sma_60":40227.5,"sma_120":42472.5},{"date":"2025-12-05","open":38500,"high":38500,"low":38200,"close":38400,"volume":1546,"rsi_14":35.71,"sma_20":38792.5,"sma_60":40176.67,"sma_120":42398.33},{"date":"2025-12-08","open":38150,"high":38700,"low":38100,"close":38300,"volume":1845,"rsi_14":45.45,"sma_20":38765.0,"sma_60":40121.67,"sma_120":42334.58},{"date":"2025-12-09","open":38700,"high":38700,"low":38150,"close":38300,"volume":398,"rsi_14":40.0,"sma_20":38757.5,"sma_60":40060.83,"sma_120":42269.58},{"date":"2025-12-10","open":38500,"high":38500,"low":38050,"close":38200,"volume":850,"rsi_14":20.0,"sma_20":38720.0,"sma_60":39994.17,"sma_120":42217.08},{"date":"2025-12-11","open":38250,"high":38450,"low":37950,"close":38200,"volume":1690,"rsi_14":21.62,"sma_20":38657.5,"sma_60":39925.83,"sma_120":42157.5},{"date":"2025-12-12","open":38550,"high":38550,"low":38050,"close":38250,"volume":834,"rsi_14":30.0,"sma_20":38620.0,"sma_60":39854.17,"sma_120":42095.42},{"date":"2025-12-15","open":38450,"high":38450,"low":38050,"close":38300,"volume":775,"rsi_14":41.67,"sma_20":38565.0,"sma_60":39781.67,"sma_120":42032.08},{"date":"2025-12-16","open":38400,"high":38400,"low":38050,"close":38150,"volume":1393,"rsi_14":19.05,"sma_20":38545.0,"sma_60":39707.5,"sma_120":41975.0},{"date":"2025-12-17","open":38000,"high":38500,"low":38000,"close":38050,"volume":900,"rsi_14":18.18,"sma_20":38507.5,"sma_60":39620.0,"sma_120":41906.25},{"date":"2025-12-18","open":38050,"high":38150,"low":37850,"close":37950,"volume":976,"rsi_14":20.0,"sma_20":38435.0,"sma_60":39530.0,"sma_120":41837.5},{"date":"2025-12-19","open":38250,"high":38250,"low":37600,"close":37700,"volume":964,"rsi_14":17.39,"sma_20":38357.5,"sma_60":39430.83,"sma_120":41777.5},{"date":"2025-12-22","open":38300,"high":38300,"low":37650,"close":37700,"volume":779,"rsi_14":13.64,"sma_20":38300.0,"sma_60":39328.33,"sma_120":41725.42},{"date":"2025-12-23","open":38400,"high":38400,"low":37700,"close":37750,"volume":575,"rsi_14":13.64,"sma_20":38262.5,"sma_60":39232.5,"sma_120":41672.08},{"date":"2025-12-24","open":38000,"high":38000,"low":37550,"close":37700,"volume":705,"rsi_14":15.0,"sma_20":38207.5,"sma_60":39144.17,"sma_120":41613.75},{"date":"2025-12-26","open":37700,"high":37700,"low":37400,"close":37500,"volume":1790,"rsi_14":12.5,"sma_20":38145.0,"sma_60":39057.5,"sma_120":41555.42},{"date":"2025-12-29","open":38000,"high":38000,"low":37050,"close":37200,"volume":1089,"rsi_14":10.71,"sma_20":38077.5,"sma_60":38978.33,"sma_120":41492.92},{"date":"2025-12-30","open":37200,"high":37200,"low":36800,"close":36950,"volume":823,"rsi_14":9.09,"sma_20":38002.5,"sma_60":38882.5,"sma_120":41434.17},{"date":"2026-01-02","open":36950,"high":37600,"low":36450,"close":37500,"volume":1804,"rsi_14":33.33,"sma_20":37952.5,"sma_60":38807.5,"sma_120":41378.75},{"date":"2026-01-05","open":37600,"high":37800,"low":37500,"close":37700,"volume":2352,"rsi_14":39.13,"sma_20":37910.0,"sma_60":38742.5,"sma_120":41327.92},{"date":"2026-01-06","open":37700,"high":37700,"low":36650,"close":37450,"volume":1871,"rsi_14":34.0,"sma_20":37862.5,"sma_60":38678.33,"sma_120":41275.83},{"date":"2026-01-07","open":37450,"high":37450,"low":36200,"close":36750,"volume":1459,"rsi_14":25.4,"sma_20":37780.0,"sma_60":38623.33,"sma_120":41217.92},{"date":"2026-01-08","open":36750,"high":36750,"low":35550,"close":35700,"volume":1669,"rsi_14":19.75,"sma_20":37650.0,"sma_60":38555.83,"sma_120":41156.25},{"date":"2026-01-09","open":36000,"high":36000,"low":35600,"close":35800,"volume":698,"rsi_14":22.22,"sma_20":37525.0,"sma_60":38510.0,"sma_120":41070.0},{"date":"2026-01-12","open":36000,"high":36100,"low":35750,"close":36000,"volume":1942,"rsi_14":26.51,"sma_20":37415.0,"sma_60":38454.17,"sma_120":40980.0},{"date":"2026-01-13","open":36000,"high":36100,"low":35850,"close":36000,"volume":1452,"rsi_14":28.21,"sma_20":37305.0,"sma_60":38393.33,"sma_120":40894.17},{"date":"2026-01-14","open":36350,"high":36350,"low":35800,"close":36150,"volume":2141,"rsi_14":30.86,"sma_20":37200.0,"sma_60":38347.5,"sma_120":40793.33},{"date":"2026-01-15","open":36150,"high":36150,"low":35800,"close":36000,"volume":1229,"rsi_14":28.92,"sma_20":37085.0,"sma_60":38290.83,"sma_120":40678.33},{"date":"2026-01-16","open":36000,"high":36100,"low":35750,"close":35900,"volume":1359,"rsi_14":15.42,"sma_20":44720.0,"sma_60":45790.0,"sma_120":46571.25},{"date":"2026-01-19","open":36000,"high":36050,"low":35300,"close":35800,"volume":1050,"rsi_14":29.27,"sma_20":36860.0,"sma_60":38147.5,"sma_120":40425.0},{"date":"2026-01-20","open":35800,"high":35900,"low":35600,"close":35800,"volume":1179,"rsi_14":31.58,"sma_20":36752.5,"sma_60":38072.5,"sma_120":40305.83},{"date":"2026-01-21","open":36000,"high":36000,"low":35250,"close":35300,"volume":2299,"rsi_14":29.63,"sma_20":36632.5,"sma_60":37999.17,"sma_120":40182.5},{"date":"2026-01-22","open":35350,"high":35700,"low":35050,"close":35200,"volume":2731,"rsi_14":18.06,"sma_20":36507.5,"sma_60":37923.33,"sma_120":40063.75},{"date":"2026-01-23","open":36200,"high":36200,"low":35300,"close":35750,"volume":2214,"rsi_14":25.32,"sma_20":36407.5,"sma_60":37856.67,"sma_120":39971.25},{"date":"2026-01-26","open":35750,"high":36050,"low":35600,"close":35700,"volume":1102,"rsi_14":26.67,"sma_20":36307.5,"sma_60":37800.0,"sma_120":39877.08},{"date":"2026-01-27","open":35650,"high":35650,"low":35250,"close":35250,"volume":2526,"rsi_14":28.57,"sma_20":36195.0,"sma_60":37742.5,"sma_120":39783.75},{"date":"2026-01-28","open":35700,"high":35700,"low":35000,"close":35200,"volume":2946,"rsi_14":40.0,"sma_20":36095.0,"sma_60":37687.5,"sma_120":39705.42},{"date":"2026-01-29","open":35350,"high":35350,"low":34050,"close":34500,"volume":3317,"rsi_14":29.03,"sma_20":35972.5,"sma_60":37607.5,"sma_120":39627.92},{"date":"2026-01-30","open":34650,"high":35100,"low":34050,"close":34150,"volume":5323,"rsi_14":21.54,"sma_20":35805.0,"sma_60":37523.33,"sma_120":39545.83},{"date":"2026-02-02","open":34500,"high":34500,"low":33850,"close":34100,"volume":3181,"rsi_14":21.21,"sma_20":35625.0,"sma_60":37446.67,"sma_120":39463.75},{"date":"2026-02-03","open":34500,"high":34500,"low":33950,"close":34350,"volume":1851,"rsi_14":23.53,"sma_20":35470.0,"sma_60":37374.17,"sma_120":39371.25},{"date":"2026-02-04","open":34500,"high":34600,"low":34200,"close":34600,"volume":2399,"rsi_14":30.0,"sma_20":35362.5,"sma_60":37311.67,"sma_120":39283.33},{"date":"2026-02-05","open":34600,"high":37250,"low":34600,"close":35850,"volume":11817,"rsi_14":49.46,"sma_20":35370.0,"sma_60":37261.67,"sma_120":39205.83},{"date":"2026-02-06","open":35850,"high":36200,"low":35000,"close":35850,"volume":2507,"rsi_14":50.55,"sma_20":35372.5,"sma_60":37218.33,"sma_120":39132.92},{"date":"2026-02-09","open":35900,"high":36400,"low":35800,"close":36250,"volume":2839,"rsi_14":54.55,"sma_20":35385.0,"sma_60":37173.33,"sma_120":39067.5},{"date":"2026-02-10","open":36450,"high":37300,"low":36250,"close":37150,"volume":5516,"rsi_14":67.29,"sma_20":35442.5,"sma_60":37135.0,"sma_120":39011.25},{"date":"2026-02-11","open":37450,"high":37450,"low":36250,"close":36950,"volume":2565,"rsi_14":66.06,"sma_20":35482.5,"sma_60":37100.83,"sma_120":38955.83},{"date":"2026-02-12","open":37100,"high":37100,"low":36800,"close":37000,"volume":1731,"rsi_14":62.63,"sma_20":35532.5,"sma_60":37060.83,"sma_120":38904.17},{"date":"2026-02-13","open":36750,"high":37000,"low":36450,"close":36600,"volume":1287,"rsi_14":58.49,"sma_20":35567.5,"sma_60":37028.33,"sma_120":38852.5},{"date":"2026-02-19","open":36600,"high":37000,"low":36600,"close":36950,"volume":1568,"rsi_14":66.35,"sma_20":35625.0,"sma_60":36997.5,"sma_120":38806.67},{"date":"2026-02-20","open":36950,"high":37200,"low":35100,"close":36700,"volume":2501,"rsi_14":63.89,"sma_20":35670.0,"sma_60":36952.5,"sma_120":38760.83},{"date":"2026-02-23","open":36700,"high":37250,"low":36600,"close":37250,"volume":3870,"rsi_14":76.19,"sma_20":35767.5,"sma_60":36919.17,"sma_120":38722.08},{"date":"2026-02-24","open":36350,"high":37250,"low":36350,"close":36800,"volume":2534,"rsi_14":74.77,"sma_20":35847.5,"sma_60":36885.0,"sma_120":38681.25},{"date":"2026-02-25","open":37100,"high":37250,"low":36800,"close":37250,"volume":5383,"rsi_14":77.39,"sma_20":35922.5,"sma_60":36864.17,"sma_120":38647.08},{"date":"2026-02-26","open":38400,"high":38450,"low":37300,"close":38300,"volume":8089,"rsi_14":80.15,"sma_20":36052.5,"sma_60":36855.83,"sma_120":38624.17},{"date":"2026-02-27","open":38350,"high":38350,"low":37450,"close":37450,"volume":3495,"rsi_14":69.93,"sma_20":36162.5,"sma_60":36834.17,"sma_120":38601.25},{"date":"2026-03-03","open":37000,"high":37150,"low":36000,"close":36000,"volume":5208,"rsi_14":51.02,"sma_20":36202.5,"sma_60":36791.67,"sma_120":38565.42},{"date":"2026-03-04","open":35250,"high":35900,"low":31100,"close":32200,"volume":8576,"rsi_14":33.63,"sma_20":36087.5,"sma_60":36687.5,"sma_120":38500.42},{"date":"2026-03-05","open":32300,"high":34300,"low":32300,"close":34300,"volume":2325,"rsi_14":42.41,"sma_20":36095.0,"sma_60":36617.5,"sma_120":38453.75},{"date":"2026-03-06","open":34300,"high":34650,"low":33500,"close":33650,"volume":1230,"rsi_14":36.11,"sma_20":36072.5,"sma_60":36535.83,"sma_120":38401.25},{"date":"2026-03-09","open":33650,"high":33650,"low":31900,"close":32500,"volume":1466,"rsi_14":33.58,"sma_20":35980.0,"sma_60":36437.5,"sma_120":38332.5},{"date":"2026-03-10","open":33150,"high":33450,"low":32800,"close":33250,"volume":583,"rsi_14":36.84,"sma_20":35912.5,"sma_60":36351.67,"sma_120":38264.17},{"date":"2026-03-11","open":33250,"high":34650,"low":33100,"close":33650,"volume":931,"rsi_14":39.65,"sma_20":35802.5,"sma_60":36274.17,"sma_120":38197.92},{"date":"2026-03-12","open":33700,"high":35450,"low":33400,"close":34000,"volume":448,"rsi_14":39.65,"sma_20":35710.0,"sma_60":36202.5,"sma_120":38131.67},{"date":"2026-03-13","open":34500,"high":35750,"low":34050,"close":34300,"volume":1551,"rsi_14":41.61,"sma_20":35612.5,"sma_60":36137.5,"sma_120":38065.83},{"date":"2026-03-16","open":35000,"high":35000,"low":34000,"close":34100,"volume":383,"rsi_14":38.71,"sma_20":35460.0,"sma_60":36069.17,"sma_120":37997.5},{"date":"2026-03-17","open":34500,"high":34500,"low":33850,"close":33950,"volume":328,"rsi_14":39.56,"sma_20":35310.0,"sma_60":41009.17,"sma_120":44084.17},{"date":"2026-03-18","open":33950,"high":34450,"low":32450,"close":33700,"volume":3315,"rsi_14":36.8,"sma_20":35145.0,"sma_60":40797.5,"sma_120":43964.17},{"date":"2026-03-19","open":33700,"high":33700,"low":33200,"close":33550,"volume":1410,"rsi_14":31.08,"sma_20":34992.5,"sma_60":40582.5,"sma_120":43843.33},{"date":"2026-03-20","open":33550,"high":34050,"low":33550,"close":33950,"volume":1147,"rsi_14":35.54,"sma_20":34842.5,"sma_60":40374.17,"sma_120":43724.58},{"date":"2026-03-23","open":33800,"high":33950,"low":33200,"close":33200,"volume":1835,"rsi_14":37.72,"sma_20":34667.5,"sma_60":40155.0,"sma_120":43601.25},{"date":"2026-03-24","open":33300,"high":33550,"low":33200,"close":33350,"volume":621,"rsi_14":57.42,"sma_20":34472.5,"sma_60":39943.33,"sma_120":43482.08},{"date":"2026-03-25","open":33350,"high":34250,"low":33350,"close":33600,"volume":872,"rsi_14":44.07,"sma_20":34312.5,"sma_60":39733.33,"sma_120":43369.58},{"date":"2026-03-26","open":34100,"high":34100,"low":33300,"close":33350,"volume":799,"rsi_14":47.27,"sma_20":34117.5,"sma_60":39517.5,"sma_120":43252.08},{"date":"2026-03-27","open":34450,"high":37100,"low":33800,"close":36700,"volume":12495,"rsi_14":77.27,"sma_20":34037.5,"sma_60":39358.33,"sma_120":43162.5},{"date":"2026-03-30","open":36700,"high":36700,"low":33100,"close":34950,"volume":3146,"rsi_14":59.77,"sma_20":33912.5,"sma_60":39172.5,"sma_120":43057.08},{"date":"2026-03-31","open":35650,"high":35650,"low":34100,"close":34600,"volume":1170,"rsi_14":55.49,"sma_20":33842.5,"sma_60":38982.5,"sma_120":42951.25},{"date":"2026-04-01","open":35300,"high":35300,"low":34700,"close":34800,"volume":531,"rsi_14":54.71,"sma_20":33972.5,"sma_60":38807.5,"sma_120":42846.67},{"date":"2026-04-02","open":35600,"high":35600,"low":33650,"close":33850,"volume":1216,"rsi_14":47.54,"sma_20":33950.0,"sma_60":38617.5,"sma_120":42735.42},{"date":"2026-04-03","open":34900,"high":34900,"low":33900,"close":34150,"volume":447,"rsi_14":50.27,"sma_20":33975.0,"sma_60":38431.67,"sma_120":42626.25},{"date":"2026-04-06","open":34950,"high":34950,"low":34000,"close":34250,"volume":602,"rsi_14":51.63,"sma_20":34062.5,"sma_60":38254.17,"sma_120":42517.5},{"date":"2026-04-07","open":33300,"high":34700,"low":33300,"close":34200,"volume":2066,"rsi_14":52.78,"sma_20":34110.0,"sma_60":38078.33,"sma_120":42405.83},{"date":"2026-04-08","open":35150,"high":35150,"low":34300,"close":34600,"volume":1222,"rsi_14":55.68,"sma_20":34157.5,"sma_60":37911.67,"sma_120":42300.83},{"date":"2026-04-09","open":35050,"high":35300,"low":34400,"close":35000,"volume":1637,"rsi_14":55.68,"sma_20":34207.5,"sma_60":37748.33,"sma_120":42196.25},{"date":"2026-04-10","open":35000,"high":36000,"low":35000,"close":35850,"volume":2868,"rsi_14":64.17,"sma_20":34285.0,"sma_60":37597.5,"sma_120":42097.92},{"date":"2026-04-13","open":35800,"high":35800,"low":35000,"close":35000,"volume":1443,"rsi_14":58.21,"sma_20":34330.0,"sma_60":37434.17,"sma_120":41991.67},{"date":"2026-04-14","open":35500,"high":35500,"low":34800,"close":35100,"volume":711,"rsi_14":57.58,"sma_20":34387.5,"sma_60":37275.0,"sma_120":41886.67},{"date":"2026-04-15","open":35200,"high":37100,"low":35000,"close":36250,"volume":2109,"rsi_14":63.43,"sma_20":34515.0,"sma_60":37135.83,"sma_120":41790.42},{"date":"2026-04-16","open":36000,"high":37950,"low":35000,"close":37650,"volume":9384,"rsi_14":55.37,"sma_20":34720.0,"sma_60":37016.67,"sma_120":41707.5},{"date":"2026-04-17","open":37650,"high":37650,"low":37000,"close":37300,"volume":2556,"rsi_14":65.77,"sma_20":34887.5,"sma_60":36894.17,"sma_120":41610.0},{"date":"2026-04-20","open":37200,"high":38200,"low":36850,"close":37300,"volume":2203,"rsi_14":69.01,"sma_20":35092.5,"sma_60":36763.33,"sma_120":41520.0},{"date":"2026-04-21","open":37200,"high":38700,"low":37200,"close":37700,"volume":4556,"rsi_14":69.86,"sma_20":35310.0,"sma_60":36636.67,"sma_120":41435.0},{"date":"2026-04-22","open":37700,"high":38500,"low":37400,"close":38000,"volume":4187,"rsi_14":81.2,"sma_20":35530.0,"sma_60":36507.5,"sma_120":41351.67},{"date":"2026-04-23","open":37950,"high":38900,"low":36200,"close":37600,"volume":3811,"rsi_14":75.56,"sma_20":35742.5,"sma_60":36370.83,"sma_120":41267.08},{"date":"2026-04-24","open":37700,"high":39500,"low":37700,"close":39350,"volume":15514,"rsi_14":80.36,"sma_20":35875.0,"sma_60":36253.33,"sma_120":41200.0},{"date":"2026-04-27","open":40300,"high":43000,"low":40200,"close":40950,"volume":23624,"rsi_14":83.92,"sma_20":36175.0,"sma_60":36168.33,"sma_120":41146.25},{"date":"2026-04-28","open":40950,"high":42800,"low":40950,"close":41750,"volume":19057,"rsi_14":84.54,"sma_20":36532.5,"sma_60":35525.83,"sma_120":36606.67},{"date":"2026-04-29","open":42450,"high":42450,"low":40400,"close":41950,"volume":9944,"rsi_14":84.24,"sma_20":36890.0,"sma_60":35670.83,"sma_120":36706.67},{"date":"2026-04-30","open":41800,"high":41800,"low":40150,"close":41000,"volume":3994,"rsi_14":79.14,"sma_20":37702.5,"sma_60":35398.33,"sma_120":35441.25},{"date":"2026-05-04","open":41000,"high":41100,"low":39950,"close":39950,"volume":5600,"rsi_14":73.68,"sma_20":37537.5,"sma_60":35861.67,"sma_120":36654.17},{"date":"2026-05-06","open":39450,"high":39900,"low":38550,"close":39500,"volume":5964,"rsi_14":70.37,"sma_20":37800.0,"sma_60":35947.5,"sma_120":36660.83},{"date":"2026-05-07","open":39500,"high":40000,"low":39325,"close":39700,"volume":1956,"rsi_14":67.51,"sma_20":38075.0,"sma_60":36032.5,"sma_120":36672.08},{"date":"2026-05-08","open":40700,"high":40700,"low":39200,"close":39300,"volume":2606,"rsi_14":59.32,"sma_20":38310.0,"sma_60":36090.0,"sma_120":36675.83},{"date":"2026-05-11","open":39300,"high":39650,"low":38200,"close":38200,"volume":3989,"rsi_14":54.69,"sma_20":38470.0,"sma_60":36129.17,"sma_120":36673.75},{"date":"2026-05-12","open":38200,"high":38200,"low":36900,"close":37250,"volume":3584,"rsi_14":49.76,"sma_20":38540.0,"sma_60":36145.83,"sma_120":36659.58},{"date":"2026-05-13","open":36800,"high":40000,"low":36750,"close":36750,"volume":1956,"rsi_14":45.54,"sma_20":38627.5,"sma_60":36139.17,"sma_120":36637.08},{"date":"2026-05-14","open":36750,"high":40000,"low":36600,"close":40000,"volume":6158,"rsi_14":57.35,"sma_20":38872.5,"sma_60":36190.0,"sma_120":36645.42},{"date":"2026-05-15","open":40000,"high":40000,"low":36800,"close":37050,"volume":6141,"rsi_14":48.3,"sma_20":38912.5,"sma_60":36190.83,"sma_120":36625.83},{"date":"2026-05-18","open":36900,"high":37100,"low":35600,"close":36750,"volume":3678,"rsi_14":41.16,"sma_20":38867.5,"sma_60":36193.33,"sma_120":36610.83},{"date":"2026-05-19","open":36250,"high":36500,"low":35700,"close":36050,"volume":2112,"rsi_14":32.25,"sma_20":38805.0,"sma_60":36178.33,"sma_120":36587.92},{"date":"2026-05-20","open":36050,"high":36050,"low":34350,"close":34700,"volume":1882,"rsi_14":25.44,"sma_20":38675.0,"sma_60":36145.0,"sma_120":36548.75},{"date":"2026-05-21","open":35000,"high":36450,"low":35000,"close":36350,"volume":2310,"rsi_14":32.28,"sma_20":38607.5,"sma_60":36130.0,"sma_120":36524.58},{"date":"2026-05-22","open":36350,"high":36350,"low":36000,"close":36000,"volume":1879,"rsi_14":33.55,"sma_20":38507.5,"sma_60":36116.67,"sma_120":36500.83},{"date":"2026-05-26","open":36500,"high":36500,"low":35550,"close":35600,"volume":1489,"rsi_14":35.05,"sma_20":38407.5,"sma_60":36089.17,"sma_120":36476.67},{"date":"2026-05-27","open":34450,"high":35800,"low":34050,"close":34450,"volume":3650,"rsi_14":33.44,"sma_20":38162.5,"sma_60":36025.0,"sma_120":36440.42},{"date":"2026-05-28","open":34450,"high":34650,"low":33550,"close":34550,"volume":2667,"rsi_14":33.0,"sma_20":37842.5,"sma_60":35976.67,"sma_120":36405.42},{"date":"2026-05-29","open":34500,"high":35000,"low":33500,"close":34000,"volume":1819,"rsi_14":32.68,"sma_20":37455.0,"sma_60":35943.33,"sma_120":36367.5},{"date":"2026-06-01","open":34950,"high":34950,"low":32950,"close":33300,"volume":3040,"rsi_14":33.56,"sma_20":37022.5,"sma_60":35961.67,"sma_120":36324.58},{"date":"2026-06-02","open":33300,"high":33300,"low":31000,"close":31950,"volume":5690,"rsi_14":32.68,"sma_20":36570.0,"sma_60":35922.5,"sma_120":36270.0},{"date":"2026-06-04","open":31950,"high":32850,"low":31750,"close":32350,"volume":2308,"rsi_14":35.53,"sma_20":36190.0,"sma_60":35900.83,"sma_120":36218.33},{"date":"2026-06-05","open":32900,"high":34000,"low":32400,"close":33050,"volume":3199,"rsi_14":22.53,"sma_20":35867.5,"sma_60":35910.0,"sma_120":36173.75},{"date":"2026-06-08","open":33000,"high":33000,"low":31500,"close":31750,"volume":2750,"rsi_14":25.91,"sma_20":35470.0,"sma_60":35885.0,"sma_120":36118.33},{"date":"2026-06-09","open":31750,"high":32950,"low":31750,"close":32950,"volume":2580,"rsi_14":34.03,"sma_20":35152.5,"sma_60":35873.33,"sma_120":36073.75},{"date":"2026-06-10","open":32950,"high":32950,"low":31900,"close":31950,"volume":1096,"rsi_14":33.2,"sma_20":34840.0,"sma_60":35839.17,"sma_120":36020.83},{"date":"2026-06-11","open":32300,"high":32500,"low":31700,"close":32300,"volume":1589,"rsi_14":39.29,"sma_20":34592.5,"sma_60":35805.83,"sma_120":35971.67},{"date":"2026-06-12","open":33000,"high":33000,"low":32550,"close":32950,"volume":766,"rsi_14":33.33,"sma_20":34402.5,"sma_60":35786.67,"sma_120":35927.92},{"date":"2026-06-15","open":32950,"high":34000,"low":32750,"close":32750,"volume":1370,"rsi_14":33.83,"sma_20":34040.0,"sma_60":35766.67,"sma_120":35882.08},{"date":"2026-06-16","open":32750,"high":33700,"low":32500,"close":32800,"volume":3767,"rsi_14":35.57,"sma_20":33827.5,"sma_60":35751.67,"sma_120":35836.25},{"date":"2026-06-17","open":32800,"high":33950,"low":32800,"close":33300,"volume":1798,"rsi_14":52.38,"sma_20":32837.5,"sma_60":35625.0,"sma_120":35545.42},{"date":"2026-06-18","open":33300,"high":34000,"low":32550,"close":32550,"volume":1228,"rsi_14":39.69,"sma_20":33480.0,"sma_60":35724.17,"sma_120":35750.0},{"date":"2026-06-19","open":32550,"high":32600,"low":31100,"close":31750,"volume":4686,"rsi_14":38.69,"sma_20":33332.5,"sma_60":35700.0,"sma_120":35698.33},{"date":"2026-06-22","open":31750,"high":33050,"low":30450,"close":30600,"volume":4391,"rsi_14":37.02,"sma_20":33045.0,"sma_60":35654.17,"sma_120":35639.17},{"date":"2026-06-23","open":30900,"high":31000,"low":29500,"close":29550,"volume":4036,"rsi_14":38.12,"sma_20":32722.5,"sma_60":35586.67,"sma_120":35571.25},{"date":"2026-06-24","open":29550,"high":30450,"low":29050,"close":29950,"volume":1623,"rsi_14":38.12,"sma_20":32440.0,"sma_60":35530.0,"sma_120":35506.25},{"date":"2026-06-25","open":30000,"high":30750,"low":28950,"close":29250,"volume":1826,"rsi_14":31.19,"sma_20":32180.0,"sma_60":35405.83,"sma_120":35435.83},{"date":"2026-06-26","open":29250,"high":30000,"low":28100,"close":28550,"volume":1503,"rsi_14":33.16,"sma_20":31880.0,"sma_60":35299.17,"sma_120":35361.25},{"date":"2026-06-29","open":29150,"high":29500,"low":28750,"close":29450,"volume":644,"rsi_14":30.98,"sma_20":31652.5,"sma_60":35213.33,"sma_120":35296.67},{"date":"2026-06-30","open":29750,"high":29750,"low":29050,"close":29350,"volume":397,"rsi_14":34.34,"sma_20":31455.0,"sma_60":35122.5,"sma_120":35233.33},{"date":"2026-07-01","open":30000,"high":30100,"low":29300,"close":29450,"volume":423,"rsi_14":32.3,"sma_20":31330.0,"sma_60":35049.17,"sma_120":35166.25},{"date":"2026-07-02","open":30300,"high":31000,"low":29050,"close":29950,"volume":3280,"rsi_14":31.01,"sma_20":31210.0,"sma_60":34979.17,"sma_120":35101.67},{"date":"2026-07-03","open":30200,"high":30500,"low":29650,"close":30400,"volume":747,"rsi_14":35.58,"sma_20":31077.5,"sma_60":34915.0,"sma_120":35042.92},{"date":"2026-07-06","open":29950,"high":31050,"low":29950,"close":30700,"volume":1120,"rsi_14":37.5,"sma_20":31025.0,"sma_60":34856.67,"sma_120":34992.5},{"date":"2026-07-07","open":31050,"high":31300,"low":28800,"close":30800,"volume":1557,"rsi_14":34.38,"sma_20":30917.5,"sma_60":34793.33,"sma_120":34951.67},{"date":"2026-07-08","open":29400,"high":30900,"low":29400,"close":29550,"volume":591,"rsi_14":32.35,"sma_20":30797.5,"sma_60":34702.5,"sma_120":34899.58},{"date":"2026-07-09","open":30400,"high":30650,"low":29150,"close":29500,"volume":1122,"rsi_14":35.48,"sma_20":30657.5,"sma_60":34596.67,"sma_120":34845.42},{"date":"2026-07-10","open":29600,"high":30300,"low":29600,"close":29650,"volume":737,"rsi_14":42.96,"sma_20":30492.5,"sma_60":34507.5,"sma_120":34792.5},{"date":"2026-07-13","open":30000,"high":30250,"low":29650,"close":29700,"volume":732,"rsi_14":51.3,"sma_20":30340.0,"sma_60":34417.5,"sma_120":34738.75},{"date":"2026-07-14","open":30050,"high":30050,"low":29000,"close":29000,"volume":592,"rsi_14":42.15,"sma_20":30150.0,"sma_60":34296.67,"sma_120":34680.42},{"date":"2026-07-15","open":29250,"high":30200,"low":29250,"close":29900,"volume":346,"rsi_14":55.2,"sma_20":29980.0,"sma_60":34167.5,"sma_120":34630.42},{"date":"2026-07-16","open":30300,"high":30300,"low":29750,"close":30000,"volume":1872,"rsi_14":62.83,"sma_20":29852.5,"sma_60":34045.83,"sma_120":34582.08},{"date":"2026-07-20","open":30450,"high":30450,"low":29400,"close":29650,"volume":384,"rsi_14":51.96,"sma_20":29747.5,"sma_60":33918.33,"sma_120":34530.83},{"date":"2026-07-21","open":29850,"high":30150,"low":29500,"close":29650,"volume":443,"rsi_14":53.0,"sma_20":29700.0,"sma_60":33784.17,"sma_120":34483.75},{"date":"2026-07-22","open":29800,"high":30200,"low":29400,"close":29750,"volume":447,"rsi_14":53.0,"sma_20":29710.0,"sma_60":33646.67,"sma_120":34438.33},{"date":"2026-07-23","open":29900,"high":30200,"low":29000,"close":30050,"volume":728,"rsi_14":51.04,"sma_20":29715.0,"sma_60":33520.83,"sma_120":34390.83},{"date":"2026-07-24","open":30100,"high":30150,"low":29300,"close":29800,"volume":660,"rsi_14":43.48,"sma_20":29742.5,"sma_60":33361.67,"sma_120":34341.67},{"date":"2026-07-27","open":29350,"high":30200,"low":28900,"close":29500,"volume":659,"rsi_14":36.96,"sma_20":29790.0,"sma_60":33170.83,"sma_120":34293.75},{"date":"2026-07-28","open":29650,"high":29800,"low":28550,"close":28600,"volume":981,"rsi_14":29.63,"sma_20":29747.5,"sma_60":32951.67,"sma_120":34238.75},{"date":"2026-07-29","open":28750,"high":29100,"low":27250,"close":28100,"volume":1089,"rsi_14":34.41,"sma_20":29685.0,"sma_60":32720.83,"sma_120":34185.42},{"date":"2026-07-30","open":28500,"high":28950,"low":27500,"close":27500,"volume":1178,"rsi_14":30.77,"sma_20":29587.5,"sma_60":32495.83,"sma_120":34130.0},{"date":"2026-07-31","open":28250,"high":28850,"low":28000,"close":28850,"volume":910,"rsi_14":43.75,"sma_20":29532.5,"sma_60":32310.83,"sma_120":34086.25},{"date":"2026-08-03","open":28550,"high":29050,"low":28550,"close":28550,"volume":571,"rsi_14":41.35,"sma_20":29440.0,"sma_60":32128.33,"sma_120":34037.92},{"date":"2026-08-04","open":28750,"high":29100,"low":28650,"close":29000,"volume":836,"rsi_14":50.0,"sma_20":29355.0,"sma_60":31950.0,"sma_120":33991.25},{"date":"2026-08-05","open":29200,"high":29400,"low":28950,"close":29200,"volume":1553,"rsi_14":43.86,"sma_20":29275.0,"sma_60":31781.67,"sma_120":33935.83},{"date":"2026-08-06","open":29300,"high":29400,"low":29100,"close":29150,"volume":401,"rsi_14":42.48,"sma_20":29255.0,"sma_60":31630.83,"sma_120":33880.0},{"date":"2026-08-07","open":29400,"high":29400,"low":28900,"close":29350,"volume":920,"rsi_14":47.27,"sma_20":29247.5,"sma_60":31499.17,"sma_120":33822.5},{"date":"2026-08-10","open":29350,"high":29700,"low":29350,"close":29700,"volume":1033,"rsi_14":50.43,"sma_20":29250.0,"sma_60":31381.67,"sma_120":33760.42},{"date":"2026-08-11","open":29800,"high":29800,"low":29100,"close":29650,"volume":729,"rsi_14":49.14,"sma_20":29247.5,"sma_60":31209.17,"sma_120":33699.58},{"date":"2026-08-12","open":29650,"high":30050,"low":29400,"close":29700,"volume":1245,"rsi_14":46.85,"sma_20":29282.5,"sma_60":31086.67,"sma_120":33638.75},{"date":"2026-08-13","open":29750,"high":29900,"low":29450,"close":29650,"volume":460,"rsi_14":48.6,"sma_20":29270.0,"sma_60":30968.33,"sma_120":33580.83},{"date":"2026-08-14","open":29650,"high":29900,"low":29450,"close":29800,"volume":720,"rsi_14":52.88,"sma_20":29260.0,"sma_60":30864.17,"sma_120":33521.25},{"date":"2026-08-18","open":29950,"high":30000,"low":29550,"close":29650,"volume":302,"rsi_14":61.8,"sma_20":29260.0,"sma_60":30780.0,"sma_120":33462.5},{"date":"2026-08-19","open":29950,"high":29950,"low":29050,"close":29200,"volume":617,"rsi_14":62.5,"sma_20":29237.5,"sma_60":30660.83,"sma_120":33395.42},{"date":"2026-08-20","open":28800,"high":29700,"low":28800,"close":29500,"volume":378,"rsi_14":74.39,"sma_20":29225.0,"sma_60":30552.5,"sma_120":33334.58},{"date":"2026-08-21","open":29900,"high":29900,"low":28100,"close":29450,"volume":861,"rsi_14":60.71,"sma_20":29195.0,"sma_60":30450.0,"sma_120":33269.58},{"date":"2026-08-24","open":29550,"high":29600,"low":29000,"close":29300,"volume":692,"rsi_14":64.15,"sma_20":29170.0,"sma_60":30364.17,"sma_120":33194.58},{"date":"2026-08-25","open":28150,"high":28950,"low":28150,"close":28950,"volume":1097,"rsi_14":49.02,"sma_20":29142.5,"sma_60":30270.83,"sma_120":33123.75},{"date":"2026-08-26","open":28300,"high":29100,"low":28300,"close":29050,"volume":789,"rsi_14":46.94,"sma_20":29165.0,"sma_60":30188.33,"sma_120":33065.83},{"date":"2026-08-27","open":29250,"high":29250,"low":28650,"close":29050,"volume":159,"rsi_14":47.92,"sma_20":29212.5,"sma_60":30117.5,"sma_120":33039.58},{"date":"2026-08-28","open":29050,"high":29300,"low":28400,"close":29200,"volume":465,"rsi_14":46.81,"sma_20":29297.5,"sma_60":30071.67,"sma_120":32997.08},{"date":"2026-08-31","open":29350,"high":29350,"low":29000,"close":29200,"volume":1480,"rsi_14":37.5,"sma_20":29315.0,"sma_60":30019.17,"sma_120":32960.0},{"date":"2026-09-01","open":29350,"high":29350,"low":29050,"close":29200,"volume":597,"rsi_14":38.46,"sma_20":29347.5,"sma_60":29955.0,"sma_120":32932.5},{"date":"2026-09-02","open":29350,"high":29400,"low":28950,"close":29050,"volume":319,"rsi_14":34.15,"sma_20":29350.0,"sma_60":29910.0,"sma_120":32897.5},{"date":"2026-09-03","open":29250,"high":29250,"low":28950,"close":29150,"volume":634,"rsi_14":38.1,"sma_20":29347.5,"sma_60":29846.67,"sma_120":32860.0},{"date":"2026-09-04","open":29200,"high":29250,"low":28950,"close":29100,"volume":653,"rsi_14":32.5,"sma_20":29345.0,"sma_60":29799.17,"sma_120":32819.17},{"date":"2026-09-07","open":29200,"high":29300,"low":28900,"close":29150,"volume":503,"rsi_14":36.84,"sma_20":29335.0,"sma_60":29746.67,"sma_120":32776.25},{"date":"2026-09-08","open":29250,"high":29250,"low":28900,"close":29200,"volume":583,"rsi_14":50.0,"sma_20":29310.0,"sma_60":29684.17,"sma_120":32735.42},{"date":"2026-09-09","open":29200,"high":29200,"low":28800,"close":28800,"volume":747,"rsi_14":28.12,"sma_20":29267.5,"sma_60":29618.33,"sma_120":32692.5},{"date":"2026-09-10","open":28900,"high":29050,"low":28650,"close":28850,"volume":337,"rsi_14":31.25,"sma_20":29225.0,"sma_60":29552.5,"sma_120":32652.08},{"date":"2026-09-11","open":28850,"high":29100,"low":28800,"close":28850,"volume":440,"rsi_14":34.48,"sma_20":29185.0,"sma_60":29478.33,"sma_120":32612.92},{"date":"2026-09-14","open":29000,"high":29050,"low":28550,"close":28950,"volume":348,"rsi_14":50.0,"sma_20":29142.5,"sma_60":29418.33,"sma_120":32571.25},{"date":"2026-09-15","open":28500,"high":28700,"low":28000,"close":28300,"volume":1748,"rsi_14":28.57,"sma_20":29075.0,"sma_60":29360.83,"sma_120":32530.42},{"date":"2026-09-16","open":28000,"high":28400,"low":27900,"close":28250,"volume":422,"rsi_14":27.78,"sma_20":29027.5,"sma_60":29321.67,"sma_120":32487.92},{"date":"2026-09-17","open":27950,"high":28400,"low":26700,"close":28100,"volume":3248,"rsi_14":19.44,"sma_20":28957.5,"sma_60":29297.5,"sma_120":32442.08},{"date":"2026-09-18","open":27850,"high":28500,"low":27700,"close":28250,"volume":451,"rsi_14":25.64,"sma_20":28897.5,"sma_60":29269.17,"sma_120":32399.58},{"date":"2026-09-21","open":28150,"high":28500,"low":27850,"close":28050,"volume":269,"rsi_14":23.26,"sma_20":28835.0,"sma_60":29249.17,"sma_120":32327.5},{"date":"2026-09-22","open":28050,"high":29550,"low":27800,"close":28050,"volume":1364,"rsi_14":25.0,"sma_20":28790.0,"sma_60":29240.83,"sma_120":32270.0},{"date":"2026-09-23","open":27900,"high":28150,"low":27700,"close":27900,"volume":268,"rsi_14":19.51,"sma_20":28732.5,"sma_60":29215.0,"sma_120":32214.17},{"date":"2026-09-28","open":28050,"high":28100,"low":27700,"close":28100,"volume":346,"rsi_14":27.27,"sma_20":28685.0,"sma_60":29194.17,"sma_120":32158.33},{"date":"2026-09-29","open":28150,"high":28150,"low":27600,"close":28000,"volume":265,"rsi_14":24.44,"sma_20":28625.0,"sma_60":29170.0,"sma_120":32109.58},{"date":"2026-09-30","open":28000,"high":28000,"low":27750,"close":27750,"volume":373,"rsi_14":20.41,"sma_20":28552.5,"sma_60":29133.33,"sma_120":32056.25},{"date":"2026-10-01","open":28400,"high":28400,"low":27900,"close":27950,"volume":606,"rsi_14":31.11,"sma_20":28490.0,"sma_60":29092.5,"sma_120":32003.75},{"date":"2026-10-02","open":27800,"high":28250,"low":27800,"close":28050,"volume":293,"rsi_14":32.61,"sma_20":28440.0,"sma_60":29048.33,"sma_120":31952.5},{"date":"2026-10-06","open":28000,"high":28150,"low":27700,"close":28000,"volume":1149,"rsi_14":31.91,"sma_20":28382.5,"sma_60":29001.67,"sma_120":31897.5},{"date":"2026-10-07","open":28300,"high":28300,"low":27500,"close":28100,"volume":822,"rsi_14":31.91,"sma_20":28332.5,"sma_60":28977.5,"sma_120":31840.0},{"date":"2026-10-08","open":28250,"high":28250,"low":27600,"close":27850,"volume":237,"rsi_14":38.46,"sma_20":28267.5,"sma_60":28950.0,"sma_120":31773.33},{"date":"2026-10-12","open":28000,"high":28000,"low":27500,"close":27500,"volume":198,"rsi_14":33.33,"sma_20":28182.5,"sma_60":28914.17,"sma_120":31710.83},{"date":"2026-10-13","open":27800,"high":27850,"low":25700,"close":27250,"volume":1581,"rsi_14":31.91,"sma_20":28105.0,"sma_60":28873.33,"sma_120":31645.42},{"date":"2026-10-14","open":27050,"high":28450,"low":27000,"close":28000,"volume":501,"rsi_14":45.76,"sma_20":28062.5,"sma_60":28856.67,"sma_120":31576.67},{"date":"2026-10-15","open":28350,"high":28350,"low":25150,"close":27350,"volume":1143,"rsi_14":39.71,"sma_20":27987.5,"sma_60":28814.17,"sma_120":31490.83},{"date":"2026-10-16","open":26200,"high":28300,"low":25550,"close":27350,"volume":1953,"rsi_14":39.71,"sma_20":27907.5,"sma_60":28770.0,"sma_120":31407.92},{"date":"2026-10-19","open":27750,"high":28250,"low":27000,"close":27700,"volume":417,"rsi_14":47.22,"sma_20":27877.5,"sma_60":28737.5,"sma_120":31327.92},{"date":"2026-10-20","open":27750,"high":27750,"low":26000,"close":27100,"volume":700,"rsi_14":37.5,"sma_20":27820.0,"sma_60":28695.0,"sma_120":31239.58},{"date":"2026-10-21","open":27150,"high":27450,"low":25800,"close":27000,"volume":503,"rsi_14":37.5,"sma_20":27765.0,"sma_60":28649.17,"sma_120":31147.92},{"date":"2026-10-22","open":27150,"high":27150,"low":26550,"close":27100,"volume":152,"rsi_14":41.56,"sma_20":27707.5,"sma_60":28600.0,"sma_120":31060.42},{"date":"2026-10-23","open":27048,"high":27048,"low":26056,"close":27000,"volume":553,"rsi_14":37.33,"sma_20":27655.0,"sma_60":28553.33,"sma_120":30957.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.58,"ttm_eps":null,"close":41250.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.54,"ttm_eps":null,"close":39300.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.93,"ttm_eps":null,"close":29950.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":32250.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":44150.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.49,"ttm_eps":null,"close":42000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.34,"ttm_eps":null,"close":36950.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.24,"ttm_eps":null,"close":34600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.2,"pbr":1.03,"ttm_eps":null,"close":29350.0}],"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":"호텔신라우","phase":"above-fold","symbol_resolved":true}