{"status":"ok","report":{"price_analysis":{"current":16180.0,"change_1d":-2.0,"change_7d":-8.1,"change_30d":-3.9,"high_30d":19300.0,"low_30d":15810.0,"position_in_range":11.0,"support":16159.0,"resistance":18951.0},"summary":"한화솔루션우(009835)은 Technology 섹터 KR 시장 종목입니다, 시가총액 412.01억. 현재가 16,180원, 전일 대비 -2.0%, 30일 -3.9%. ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1191.00, 기관 순매수 100.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.4%입니다. 시가총액 412.01억. 매출 15.59조, 영업이익 -979.96억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":2.35,"eps":-668.1982766301383,"revenue":15585921000000.0,"operating_income":-97996000000.0,"net_income":-151975000000.0,"market_cap":41201059420,"profit_margin":-0.98,"roa":0.83,"operating_margin":-0.63,"gross_margin":null,"debt_ratio":1.8371235091002078,"total_assets":35370328000000.0,"total_equity":12466968000000.0,"total_debt":22903360000000.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-235.80)가 시그널선(-43.22)을 하회합니다(데드크로스). SMA20 17650, SMA60 17404 — 혼조세입니다. 볼린저밴드 15858~19442 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.238231098430816,"macd":-235.80291635732647,"macd_signal":-43.22327458360528,"sma_20":17650.0,"sma_60":17404.333333333332,"bb_upper":19442.261141686668,"bb_lower":15857.738858313332,"atr_14":953.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1191.00, 기관 순매수 100.00. 30일 누적: 외국인 753.00, 기관 101.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1191.0,"institutional_flow":100.0,"data":[{"date":"2026-10-23","foreign_net":-1154.0,"institution_net":100.0,"retail_net":1054.0},{"date":"2026-10-22","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-10-21","foreign_net":-977.0,"institution_net":0.0,"retail_net":977.0},{"date":"2026-10-20","foreign_net":-881.0,"institution_net":0.0,"retail_net":881.0},{"date":"2026-10-19","foreign_net":1906.0,"institution_net":0.0,"retail_net":-1906.0},{"date":"2026-10-16","foreign_net":1125.0,"institution_net":0.0,"retail_net":-1125.0},{"date":"2026-10-15","foreign_net":-2038.0,"institution_net":0.0,"retail_net":2038.0},{"date":"2026-10-14","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-10-13","foreign_net":969.0,"institution_net":0.0,"retail_net":-969.0},{"date":"2026-10-12","foreign_net":-1939.0,"institution_net":0.0,"retail_net":1939.0},{"date":"2026-10-08","foreign_net":336.0,"institution_net":0.0,"retail_net":-336.0},{"date":"2026-10-07","foreign_net":1125.0,"institution_net":0.0,"retail_net":-1125.0},{"date":"2026-10-06","foreign_net":-118.0,"institution_net":0.0,"retail_net":118.0},{"date":"2026-10-02","foreign_net":2564.0,"institution_net":0.0,"retail_net":-2564.0},{"date":"2026-10-01","foreign_net":-818.0,"institution_net":0.0,"retail_net":818.0},{"date":"2026-09-30","foreign_net":1832.0,"institution_net":1.0,"retail_net":-1833.0},{"date":"2026-09-29","foreign_net":218.0,"institution_net":0.0,"retail_net":-218.0},{"date":"2026-09-28","foreign_net":7616.0,"institution_net":0.0,"retail_net":-7616.0},{"date":"2026-09-23","foreign_net":2350.0,"institution_net":-50.0,"retail_net":-2300.0},{"date":"2026-09-22","foreign_net":361.0,"institution_net":50.0,"retail_net":-411.0},{"date":"2026-09-21","foreign_net":-5994.0,"institution_net":0.0,"retail_net":5994.0},{"date":"2026-09-18","foreign_net":717.0,"institution_net":0.0,"retail_net":-717.0},{"date":"2026-09-17","foreign_net":-294.0,"institution_net":0.0,"retail_net":294.0},{"date":"2026-09-16","foreign_net":-5899.0,"institution_net":0.0,"retail_net":5899.0},{"date":"2026-09-15","foreign_net":-866.0,"institution_net":0.0,"retail_net":866.0},{"date":"2026-09-14","foreign_net":-1746.0,"institution_net":0.0,"retail_net":1746.0},{"date":"2026-09-11","foreign_net":2225.0,"institution_net":0.0,"retail_net":-2225.0},{"date":"2026-09-10","foreign_net":416.0,"institution_net":0.0,"retail_net":-416.0},{"date":"2026-09-09","foreign_net":-503.0,"institution_net":0.0,"retail_net":503.0},{"date":"2026-09-08","foreign_net":238.0,"institution_net":0.0,"retail_net":-238.0}],"periods":{"d1":{"foreign_net":-1154.0,"institution_net":100.0,"retail_net":1054.0},"d3":{"foreign_net":-2216.0,"institution_net":100.0,"retail_net":2116.0},"d7":{"foreign_net":-2104.0,"institution_net":100.0,"retail_net":2004.0},"d14":{"foreign_net":900.0,"institution_net":100.0,"retail_net":-1000.0},"d30":{"foreign_net":753.0,"institution_net":101.0,"retail_net":-854.0}}},"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 -668, PBR 0.30x) — 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 -668원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +18.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":118.9,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.9,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.8x","metrics":[{"name":"순차입금비율","value":1.84,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -668, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.1%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.84,"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":-0.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.98,"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) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":0.17,"per_5y_low":0.17,"per_5y_avg":0.17,"per_percentile":null,"pbr_5y_high":0.54,"pbr_5y_low":0.32,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":0.17,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.5},{"quarter":"2024-Q3","per":null,"pbr":0.47},{"quarter":"2024-Q4","per":null,"pbr":0.32},{"quarter":"2025-Q1","per":null,"pbr":0.37},{"quarter":"2025-Q2","per":null,"pbr":0.54},{"quarter":"2025-Q3","per":null,"pbr":0.46},{"quarter":"2025-Q4","per":null,"pbr":0.43},{"quarter":"2026-Q1","per":null,"pbr":0.39},{"quarter":"2026-Q2","per":0.17,"pbr":0.35},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21683.3789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20950.832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":25950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20592.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18970.0,"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":"Technology","industry":"SOLAR"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":0.17,"eps":111171.17,"close":18970.0,"source":"reported"},{"date":"2026-07","per":0.15,"eps":111171.17,"close":16570.0,"source":"reported"},{"date":"2026-08","per":0.16,"eps":111171.17,"close":17640.0,"source":"reported"},{"date":"2026-09","per":0.16,"eps":111171.17,"close":18230.0,"source":"reported"},{"date":"2026-10","per":0.14,"eps":111171.17,"close":16080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.16,"std":0.01,"upper_1sd":0.17,"lower_1sd":0.15,"current":0.14,"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":"0.3배"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-23T22:54:36.626675+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023491758381027367,"dividend_yield":null,"eps":113720.9,"revenue":4582655000000.0,"operating_income":306534000000.0,"net_income":292871000000.0,"market_cap":null,"profit_margin":0.0639085857434173,"operating_margin":0.06689004518123227,"roa":0.008280132431907332,"gross_margin":null,"total_equity":12466968000000.0,"total_assets":35370328000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.26,"roe":-0.0031837683988940576,"dividend_yield":null,"eps":-218.94,"revenue":3881952000000.0,"operating_income":92610000000.0,"net_income":-38198000000.0,"market_cap":null,"profit_margin":-0.00983989498066952,"operating_margin":0.02385655464055197,"roa":-0.001093549717119375,"gross_margin":null,"total_equity":11997732000000.0,"total_assets":34930282000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.28,"roe":-0.036760712233546974,"dividend_yield":null,"eps":-2356.71,"revenue":3756998000000.0,"operating_income":-489722000000.0,"net_income":-411170000000.0,"market_cap":null,"profit_margin":-0.10944110164551592,"operating_margin":-0.13034928418913186,"roa":-0.012405559484034687,"gross_margin":null,"total_equity":11185039000000.0,"total_assets":33144011000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":689.04,"pbr":0.28,"roe":0.00040542407564521106,"dividend_yield":null,"eps":25.92,"revenue":3364316000000.0,"operating_income":-7418000000.0,"net_income":4522000000.0,"market_cap":null,"profit_margin":0.0013441067961511345,"operating_margin":-0.002204905841187332,"roa":0.0001401591783014747,"gross_margin":null,"total_equity":11153753000000.0,"total_assets":32263317000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.29,"roe":-0.016467404480166883,"dividend_yield":null,"eps":-1022.76,"revenue":3117265000000.0,"operating_income":102067000000.0,"net_income":-178439000000.0,"market_cap":null,"profit_margin":-0.05724216580880997,"operating_margin":0.03274248419688413,"roa":-0.005924134269442982,"gross_margin":null,"total_equity":10835891000000.0,"total_assets":30120688000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.3,"roe":-0.0028924367019037204,"dividend_yield":null,"eps":-173.07,"revenue":3094476000000.0,"operating_income":30314000000.0,"net_income":-30195000000.0,"market_cap":null,"profit_margin":-0.009757710190675254,"operating_margin":0.009796165812887222,"roa":-0.000990601376232207,"gross_margin":null,"total_equity":10439295000000.0,"total_assets":30481484000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.29,"roe":-0.01919639108637725,"dividend_yield":null,"eps":-1167.05,"revenue":4562927146503.0,"operating_income":102913189287.0,"net_income":-203613358938.0,"market_cap":null,"profit_margin":-0.04462340782584005,"operating_margin":0.02255420390962675,"roa":-0.006778789560122368,"gross_margin":null,"total_equity":10606856154462.0,"total_assets":30036831374114.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.038628296388001235,"dividend_yield":null,"eps":-150521.9,"revenue":2773249323556.0,"operating_income":-80991092159.0,"net_income":-387646436354.0,"market_cap":null,"profit_margin":-0.1397805934941833,"operating_margin":-0.02920440346674245,"roa":-0.013181144660504397,"gross_margin":null,"total_equity":10035297245840.0,"total_assets":29409163341901.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.033600977603988474,"dividend_yield":null,"eps":-128039.15,"revenue":2679309499303.0,"operating_income":-107756959351.0,"net_income":-329745495069.0,"market_cap":null,"profit_margin":-0.12307107303384716,"operating_margin":-0.040218182848615315,"roa":-0.011311352922216373,"gross_margin":null,"total_equity":9813568490634.0,"total_assets":29151729005056.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.05202169662701003,"dividend_yield":null,"eps":-174105.09,"revenue":2392856652591.0,"operating_income":-216642938093.0,"net_income":-448381368136.0,"market_cap":null,"profit_margin":-0.18738329671795836,"operating_margin":-0.09053736581270662,"roa":-0.016667101515107172,"gross_margin":null,"total_equity":8619122351023.0,"total_assets":26902180185894.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.03663594109125687,"dividend_yield":null,"eps":-128180.62,"revenue":3869707297937.0,"operating_income":40686966119.0,"net_income":-330109838128.0,"market_cap":null,"profit_margin":-0.08530615178672211,"operating_margin":0.010514223166359596,"roa":-0.013477771535509714,"gross_margin":null,"total_equity":9010546154819.0,"total_assets":24492909473815.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.002159111957584465,"dividend_yield":null,"eps":7996.88,"revenue":2925846376110.0,"operating_income":98337044680.0,"net_income":20594757938.0,"market_cap":null,"profit_margin":0.007038906111462129,"operating_margin":0.033609777151301444,"roa":0.0008248985615515882,"gross_margin":null,"total_equity":9538531740170.0,"total_assets":24966412717780.0}],"current_price":16180.0,"change_pct":-2.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16726.0},{"date":"2016-10-25","close":16674.0},{"date":"2016-10-26","close":15731.0},{"date":"2016-10-27","close":15468.0},{"date":"2016-10-28","close":15205.0},{"date":"2016-10-31","close":15415.0},{"date":"2016-11-01","close":15311.0},{"date":"2016-11-02","close":14629.0},{"date":"2016-11-03","close":14787.0},{"date":"2016-11-04","close":14629.0},{"date":"2016-11-07","close":15888.0},{"date":"2016-11-08","close":15835.0},{"date":"2016-11-09","close":14314.0},{"date":"2016-11-10","close":14367.0},{"date":"2016-11-11","close":13895.0},{"date":"2016-11-14","close":14157.0},{"date":"2016-11-15","close":14367.0},{"date":"2016-11-16","close":14472.0},{"date":"2016-11-17","close":14314.0},{"date":"2016-11-18","close":14314.0},{"date":"2016-11-21","close":14262.0},{"date":"2016-11-22","close":14314.0},{"date":"2016-11-23","close":14210.0},{"date":"2016-11-24","close":13633.0},{"date":"2016-11-25","close":13475.0},{"date":"2016-11-28","close":13266.0},{"date":"2016-11-29","close":13266.0},{"date":"2016-11-30","close":13475.0},{"date":"2016-12-01","close":13633.0},{"date":"2016-12-02","close":13371.0},{"date":"2016-12-05","close":13371.0},{"date":"2016-12-06","close":13790.0},{"date":"2016-12-07","close":13738.0},{"date":"2016-12-08","close":13947.0},{"date":"2016-12-09","close":14000.0},{"date":"2016-12-12","close":14210.0},{"date":"2016-12-13","close":14367.0},{"date":"2016-12-14","close":14472.0},{"date":"2016-12-15","close":14367.0},{"date":"2016-12-16","close":14262.0},{"date":"2016-12-19","close":14052.0},{"date":"2016-12-20","close":13738.0},{"date":"2016-12-21","close":14000.0},{"date":"2016-12-22","close":13947.0},{"date":"2016-12-23","close":14157.0},{"date":"2016-12-26","close":14105.0},{"date":"2016-12-27","close":14052.0},{"date":"2016-12-28","close":13790.0},{"date":"2016-12-29","close":13423.0},{"date":"2017-01-02","close":13685.0},{"date":"2017-01-03","close":14000.0},{"date":"2017-01-04","close":13947.0},{"date":"2017-01-05","close":14157.0},{"date":"2017-01-06","close":14157.0},{"date":"2017-01-09","close":14000.0},{"date":"2017-01-10","close":13895.0},{"date":"2017-01-11","close":14000.0},{"date":"2017-01-12","close":14105.0},{"date":"2017-01-13","close":14000.0},{"date":"2017-01-16","close":13843.0},{"date":"2017-01-17","close":14210.0},{"date":"2017-01-18","close":14472.0},{"date":"2017-01-19","close":14367.0},{"date":"2017-01-20","close":14367.0},{"date":"2017-01-23","close":14210.0},{"date":"2017-01-24","close":14105.0},{"date":"2017-01-25","close":13738.0},{"date":"2017-01-26","close":14157.0},{"date":"2017-01-31","close":13843.0},{"date":"2017-02-01","close":13895.0},{"date":"2017-02-02","close":13895.0},{"date":"2017-02-03","close":13947.0},{"date":"2017-02-06","close":13790.0},{"date":"2017-02-07","close":13633.0},{"date":"2017-02-08","close":13738.0},{"date":"2017-02-09","close":13581.0},{"date":"2017-02-10","close":13685.0},{"date":"2017-02-13","close":13738.0},{"date":"2017-02-14","close":13843.0},{"date":"2017-02-15","close":14157.0},{"date":"2017-02-16","close":13843.0},{"date":"2017-02-17","close":13947.0},{"date":"2017-02-20","close":13843.0},{"date":"2017-02-21","close":13895.0},{"date":"2017-02-22","close":13895.0},{"date":"2017-02-23","close":13895.0},{"date":"2017-02-24","close":13947.0},{"date":"2017-02-27","close":13895.0},{"date":"2017-02-28","close":13843.0},{"date":"2017-03-02","close":13843.0},{"date":"2017-03-03","close":13738.0},{"date":"2017-03-06","close":13581.0},{"date":"2017-03-07","close":13685.0},{"date":"2017-03-08","close":13738.0},{"date":"2017-03-09","close":13633.0},{"date":"2017-03-10","close":13633.0},{"date":"2017-03-13","close":13528.0},{"date":"2017-03-14","close":13581.0},{"date":"2017-03-15","close":13633.0},{"date":"2017-03-16","close":13843.0},{"date":"2017-03-17","close":13738.0},{"date":"2017-03-20","close":13685.0},{"date":"2017-03-21","close":13790.0},{"date":"2017-03-22","close":13738.0},{"date":"2017-03-23","close":13843.0},{"date":"2017-03-24","close":13895.0},{"date":"2017-03-27","close":13790.0},{"date":"2017-03-28","close":14052.0},{"date":"2017-03-29","close":13947.0},{"date":"2017-03-30","close":14000.0},{"date":"2017-03-31","close":14052.0},{"date":"2017-04-03","close":14105.0},{"date":"2017-04-04","close":14000.0},{"date":"2017-04-05","close":14157.0},{"date":"2017-04-06","close":14105.0},{"date":"2017-04-07","close":14052.0},{"date":"2017-04-10","close":13843.0},{"date":"2017-04-11","close":13947.0},{"date":"2017-04-12","close":13895.0},{"date":"2017-04-13","close":13947.0},{"date":"2017-04-14","close":13895.0},{"date":"2017-04-17","close":13895.0},{"date":"2017-04-18","close":13895.0},{"date":"2017-04-19","close":13685.0},{"date":"2017-04-20","close":13790.0},{"date":"2017-04-21","close":13790.0},{"date":"2017-04-24","close":13843.0},{"date":"2017-04-25","close":13790.0},{"date":"2017-04-26","close":13843.0},{"date":"2017-04-27","close":13843.0},{"date":"2017-04-28","close":13843.0},{"date":"2017-05-02","close":13738.0},{"date":"2017-05-04","close":13843.0},{"date":"2017-05-08","close":13947.0},{"date":"2017-05-10","close":13947.0},{"date":"2017-05-11","close":14420.0},{"date":"2017-05-12","close":14787.0},{"date":"2017-05-15","close":14944.0},{"date":"2017-05-16","close":15311.0},{"date":"2017-05-17","close":15573.0},{"date":"2017-05-18","close":15573.0},{"date":"2017-05-19","close":15573.0},{"date":"2017-05-22","close":15940.0},{"date":"2017-05-23","close":15731.0},{"date":"2017-05-24","close":15731.0},{"date":"2017-05-25","close":15835.0},{"date":"2017-05-26","close":16149.0},{"date":"2017-05-29","close":17146.0},{"date":"2017-05-30","close":17146.0},{"date":"2017-05-31","close":17094.0},{"date":"2017-06-01","close":17251.0},{"date":"2017-06-02","close":16412.0},{"date":"2017-06-05","close":16412.0},{"date":"2017-06-07","close":16149.0},{"date":"2017-06-08","close":16045.0},{"date":"2017-06-09","close":16255.0},{"date":"2017-06-12","close":16149.0},{"date":"2017-06-13","close":16149.0},{"date":"2017-06-14","close":16045.0},{"date":"2017-06-15","close":15782.0},{"date":"2017-06-16","close":15782.0},{"date":"2017-06-19","close":16255.0},{"date":"2017-06-20","close":21131.0},{"date":"2017-06-21","close":20345.0},{"date":"2017-06-22","close":19033.0},{"date":"2017-06-23","close":19191.0},{"date":"2017-06-26","close":18615.0},{"date":"2017-06-27","close":18509.0},{"date":"2017-06-28","close":18772.0},{"date":"2017-06-29","close":18352.0},{"date":"2017-06-30","close":18824.0},{"date":"2017-07-03","close":19191.0},{"date":"2017-07-04","close":19139.0},{"date":"2017-07-05","close":19086.0},{"date":"2017-07-06","close":19033.0},{"date":"2017-07-07","close":18719.0},{"date":"2017-07-10","close":18772.0},{"date":"2017-07-11","close":18824.0},{"date":"2017-07-12","close":18089.0},{"date":"2017-07-13","close":18615.0},{"date":"2017-07-14","close":19086.0},{"date":"2017-07-17","close":19086.0},{"date":"2017-07-18","close":19139.0},{"date":"2017-07-19","close":19400.0},{"date":"2017-07-20","close":19610.0},{"date":"2017-07-21","close":19243.0},{"date":"2017-07-24","close":19296.0},{"date":"2017-07-25","close":19033.0},{"date":"2017-07-26","close":18929.0},{"date":"2017-07-27","close":18876.0},{"date":"2017-07-28","close":18509.0},{"date":"2017-07-31","close":18509.0},{"date":"2017-08-01","close":18772.0},{"date":"2017-08-02","close":18615.0},{"date":"2017-08-03","close":18562.0},{"date":"2017-08-04","close":18719.0},{"date":"2017-08-07","close":19400.0},{"date":"2017-08-08","close":19348.0},{"date":"2017-08-09","close":19033.0},{"date":"2017-08-10","close":18824.0},{"date":"2017-08-11","close":18876.0},{"date":"2017-08-14","close":19663.0},{"date":"2017-08-16","close":19506.0},{"date":"2017-08-17","close":19663.0},{"date":"2017-08-18","close":19715.0},{"date":"2017-08-21","close":19558.0},{"date":"2017-08-22","close":19558.0},{"date":"2017-08-23","close":19453.0},{"date":"2017-08-24","close":19610.0},{"date":"2017-08-25","close":19610.0},{"date":"2017-08-28","close":19400.0},{"date":"2017-08-29","close":19086.0},{"date":"2017-08-30","close":19086.0},{"date":"2017-08-31","close":19296.0},{"date":"2017-09-01","close":19191.0},{"date":"2017-09-04","close":18824.0},{"date":"2017-09-05","close":18509.0},{"date":"2017-09-06","close":19086.0},{"date":"2017-09-07","close":19296.0},{"date":"2017-09-08","close":19191.0},{"date":"2017-09-11","close":19610.0},{"date":"2017-09-12","close":19715.0},{"date":"2017-09-13","close":19663.0},{"date":"2017-09-14","close":19558.0},{"date":"2017-09-15","close":19400.0},{"date":"2017-09-18","close":19663.0},{"date":"2017-09-19","close":19506.0},{"date":"2017-09-20","close":19400.0},{"date":"2017-09-21","close":19191.0},{"date":"2017-09-22","close":18666.0},{"date":"2017-09-25","close":16989.0},{"date":"2017-09-26","close":17408.0},{"date":"2017-09-27","close":17618.0},{"date":"2017-09-28","close":17094.0},{"date":"2017-09-29","close":17618.0},{"date":"2017-10-10","close":18038.0},{"date":"2017-10-11","close":18038.0},{"date":"2017-10-12","close":18509.0},{"date":"2017-10-13","close":18405.0},{"date":"2017-10-16","close":18405.0},{"date":"2017-10-17","close":18456.0},{"date":"2017-10-18","close":18248.0},{"date":"2017-10-19","close":17775.0},{"date":"2017-10-20","close":18089.0},{"date":"2017-10-23","close":18038.0},{"date":"2017-10-24","close":18142.0},{"date":"2017-10-25","close":18038.0},{"date":"2017-10-26","close":17880.0},{"date":"2017-10-27","close":17618.0},{"date":"2017-10-30","close":17146.0},{"date":"2017-10-31","close":17251.0},{"date":"2017-11-01","close":17513.0},{"date":"2017-11-02","close":18089.0},{"date":"2017-11-03","close":18038.0},{"date":"2017-11-06","close":17722.0},{"date":"2017-11-07","close":17618.0},{"date":"2017-11-08","close":17671.0},{"date":"2017-11-09","close":17880.0},{"date":"2017-11-10","close":17722.0},{"date":"2017-11-13","close":17303.0},{"date":"2017-11-14","close":17356.0},{"date":"2017-11-15","close":16989.0},{"date":"2017-11-16","close":17513.0},{"date":"2017-11-17","close":17461.0},{"date":"2017-11-20","close":17303.0},{"date":"2017-11-21","close":17251.0},{"date":"2017-11-22","close":17198.0},{"date":"2017-11-23","close":17094.0},{"date":"2017-11-24","close":17094.0},{"date":"2017-11-27","close":16989.0},{"date":"2017-11-28","close":17041.0},{"date":"2017-11-29","close":17041.0},{"date":"2017-11-30","close":16884.0},{"date":"2017-12-01","close":16831.0},{"date":"2017-12-04","close":17198.0},{"date":"2017-12-05","close":17303.0},{"date":"2017-12-06","close":17303.0},{"date":"2017-12-07","close":16989.0},{"date":"2017-12-08","close":17041.0},{"date":"2017-12-11","close":17356.0},{"date":"2017-12-12","close":17146.0},{"date":"2017-12-13","close":16884.0},{"date":"2017-12-14","close":16989.0},{"date":"2017-12-15","close":16936.0},{"date":"2017-12-18","close":16936.0},{"date":"2017-12-19","close":16884.0},{"date":"2017-12-20","close":16884.0},{"date":"2017-12-21","close":16831.0},{"date":"2017-12-22","close":17041.0},{"date":"2017-12-26","close":17198.0},{"date":"2017-12-27","close":16936.0},{"date":"2017-12-28","close":17251.0},{"date":"2018-01-02","close":15308.375},{"date":"2018-01-03","close":15400.5957},{"date":"2018-01-04","close":15492.8174},{"date":"2018-01-05","close":15861.6924},{"date":"2018-01-08","close":15815.5811},{"date":"2018-01-09","close":15815.5811},{"date":"2018-01-10","close":15723.3623},{"date":"2018-01-11","close":15585.0342},{"date":"2018-01-12","close":15262.2686},{"date":"2018-01-15","close":15769.4717},{"date":"2018-01-16","close":15677.2549},{"date":"2018-01-17","close":15538.9248},{"date":"2018-01-18","close":15354.4863},{"date":"2018-01-19","close":15492.8174},{"date":"2018-01-22","close":15631.1455},{"date":"2018-01-23","close":15815.5811},{"date":"2018-01-24","close":15677.2549},{"date":"2018-01-25","close":15723.3623},{"date":"2018-01-26","close":15723.3623},{"date":"2018-01-29","close":15723.3623},{"date":"2018-01-30","close":15677.2549},{"date":"2018-01-31","close":15538.9248},{"date":"2018-02-01","close":15631.1455},{"date":"2018-02-02","close":15446.7051},{"date":"2018-02-05","close":14939.5},{"date":"2018-02-06","close":14662.8438},{"date":"2018-02-07","close":14478.4053},{"date":"2018-02-08","close":14708.9531},{"date":"2018-02-09","close":14432.2949},{"date":"2018-02-12","close":14386.1865},{"date":"2018-02-13","close":14432.2949},{"date":"2018-02-14","close":14432.2949},{"date":"2018-02-19","close":14847.2803},{"date":"2018-02-20","close":14847.2803},{"date":"2018-02-21","close":14801.1729},{"date":"2018-02-22","close":14570.624},{"date":"2018-02-23","close":14939.5},{"date":"2018-02-26","close":14847.2803},{"date":"2018-02-27","close":14708.9531},{"date":"2018-02-28","close":14570.624},{"date":"2018-03-02","close":14386.1865},{"date":"2018-03-05","close":14109.5293},{"date":"2018-03-06","close":14293.9668},{"date":"2018-03-07","close":14293.9668},{"date":"2018-03-08","close":14293.9668},{"date":"2018-03-09","close":14340.0762},{"date":"2018-03-12","close":14293.9668},{"date":"2018-03-13","close":14201.749},{"date":"2018-03-14","close":14247.8564},{"date":"2018-03-15","close":14293.9668},{"date":"2018-03-16","close":14293.9668},{"date":"2018-03-19","close":14293.9668},{"date":"2018-03-20","close":14201.749},{"date":"2018-03-21","close":14017.3086},{"date":"2018-03-22","close":14017.3086},{"date":"2018-03-23","close":13740.6514},{"date":"2018-03-26","close":13648.4336},{"date":"2018-03-27","close":13786.7617},{"date":"2018-03-28","close":13694.542},{"date":"2018-03-29","close":13740.6514},{"date":"2018-03-30","close":13648.4336},{"date":"2018-04-02","close":13602.3223},{"date":"2018-04-03","close":13556.2129},{"date":"2018-04-04","close":13187.3379},{"date":"2018-04-05","close":13463.9941},{"date":"2018-04-06","close":13371.7764},{"date":"2018-04-09","close":13463.9941},{"date":"2018-04-10","close":13371.7764},{"date":"2018-04-11","close":13556.2129},{"date":"2018-04-12","close":13556.2129},{"date":"2018-04-13","close":13556.2129},{"date":"2018-04-16","close":13463.9941},{"date":"2018-04-17","close":13371.7764},{"date":"2018-04-18","close":13556.2129},{"date":"2018-04-19","close":13556.2129},{"date":"2018-04-20","close":13648.4336},{"date":"2018-04-23","close":13463.9941},{"date":"2018-04-24","close":13463.9941},{"date":"2018-04-25","close":13463.9941},{"date":"2018-04-26","close":13463.9941},{"date":"2018-04-27","close":13417.8848},{"date":"2018-04-30","close":13417.8848},{"date":"2018-05-02","close":13371.7764},{"date":"2018-05-03","close":13325.6641},{"date":"2018-05-04","close":13233.4463},{"date":"2018-05-08","close":13002.8984},{"date":"2018-05-09","close":14017.3086},{"date":"2018-05-10","close":14570.624},{"date":"2018-05-11","close":14478.4053},{"date":"2018-05-14","close":14432.2949},{"date":"2018-05-15","close":14017.3086},{"date":"2018-05-16","close":13832.8711},{"date":"2018-05-17","close":13694.542},{"date":"2018-05-18","close":14155.6367},{"date":"2018-05-21","close":15677.2549},{"date":"2018-05-23","close":15953.9111},{"date":"2018-05-24","close":14570.624},{"date":"2018-05-25","close":15677.2549},{"date":"2018-05-28","close":15677.2549},{"date":"2018-05-29","close":15308.375},{"date":"2018-05-30","close":14570.624},{"date":"2018-05-31","close":14801.1729},{"date":"2018-06-01","close":14801.1729},{"date":"2018-06-04","close":14293.9668},{"date":"2018-06-05","close":14017.3086},{"date":"2018-06-07","close":14708.9531},{"date":"2018-06-08","close":14201.749},{"date":"2018-06-11","close":14386.1865},{"date":"2018-06-12","close":14201.749},{"date":"2018-06-14","close":14801.1729},{"date":"2018-06-15","close":14155.6367},{"date":"2018-06-18","close":13971.2002},{"date":"2018-06-19","close":13233.4463},{"date":"2018-06-20","close":13187.3379},{"date":"2018-06-21","close":13095.1172},{"date":"2018-06-22","close":12726.2412},{"date":"2018-06-25","close":13049.0088},{"date":"2018-06-26","close":12818.4609},{"date":"2018-06-27","close":12680.1318},{"date":"2018-06-28","close":12726.2412},{"date":"2018-06-29","close":12587.9131},{"date":"2018-07-02","close":12311.2549},{"date":"2018-07-03","close":12080.7061},{"date":"2018-07-04","close":11804.0498},{"date":"2018-07-05","close":11804.0498},{"date":"2018-07-06","close":11850.1602},{"date":"2018-07-09","close":11573.502},{"date":"2018-07-10","close":11988.4883},{"date":"2018-07-11","close":11711.8301},{"date":"2018-07-12","close":11711.8301},{"date":"2018-07-13","close":11804.0498},{"date":"2018-07-16","close":11757.9404},{"date":"2018-07-17","close":11804.0498},{"date":"2018-07-18","close":11757.9404},{"date":"2018-07-19","close":11527.3916},{"date":"2018-07-20","close":11527.3916},{"date":"2018-07-23","close":11527.3916},{"date":"2018-07-24","close":11527.3916},{"date":"2018-07-25","close":11527.3916},{"date":"2018-07-26","close":11527.3916},{"date":"2018-07-27","close":11804.0498},{"date":"2018-07-30","close":11850.1602},{"date":"2018-07-31","close":11711.8301},{"date":"2018-08-01","close":11757.9404},{"date":"2018-08-02","close":11804.0498},{"date":"2018-08-03","close":12172.9258},{"date":"2018-08-06","close":11850.1602},{"date":"2018-08-07","close":11942.3779},{"date":"2018-08-08","close":11757.9404},{"date":"2018-08-09","close":11804.0498},{"date":"2018-08-10","close":11850.1602},{"date":"2018-08-13","close":11711.8301},{"date":"2018-08-14","close":11804.0498},{"date":"2018-08-16","close":11435.1748},{"date":"2018-08-17","close":11619.6113},{"date":"2018-08-20","close":11804.0498},{"date":"2018-08-21","close":11757.9404},{"date":"2018-08-22","close":11665.7207},{"date":"2018-08-23","close":11435.1748},{"date":"2018-08-24","close":11527.3916},{"date":"2018-08-27","close":11619.6113},{"date":"2018-08-28","close":11711.8301},{"date":"2018-08-29","close":11988.4883},{"date":"2018-08-30","close":11896.2686},{"date":"2018-08-31","close":11850.1602},{"date":"2018-09-03","close":11896.2686},{"date":"2018-09-04","close":11896.2686},{"date":"2018-09-05","close":11804.0498},{"date":"2018-09-06","close":11711.8301},{"date":"2018-09-07","close":11619.6113},{"date":"2018-09-10","close":11619.6113},{"date":"2018-09-11","close":11619.6113},{"date":"2018-09-12","close":11619.6113},{"date":"2018-09-13","close":11619.6113},{"date":"2018-09-14","close":11665.7207},{"date":"2018-09-17","close":11665.7207},{"date":"2018-09-18","close":11619.6113},{"date":"2018-09-19","close":11527.3916},{"date":"2018-09-20","close":11389.0635},{"date":"2018-09-21","close":11435.1748},{"date":"2018-09-27","close":11665.7207},{"date":"2018-09-28","close":11665.7207},{"date":"2018-10-01","close":11665.7207},{"date":"2018-10-02","close":11619.6113},{"date":"2018-10-04","close":11435.1748},{"date":"2018-10-05","close":11527.3916},{"date":"2018-10-08","close":11389.0635},{"date":"2018-10-10","close":11112.4053},{"date":"2018-10-11","close":10374.6533},{"date":"2018-10-12","close":10559.0908},{"date":"2018-10-15","close":10328.543},{"date":"2018-10-16","close":10512.9824},{"date":"2018-10-17","close":10697.4199},{"date":"2018-10-18","close":10559.0908},{"date":"2018-10-19","close":10512.9824},{"date":"2018-10-22","close":10651.3096},{"date":"2018-10-23","close":10282.4346},{"date":"2018-10-24","close":10236.3242},{"date":"2018-10-25","close":10190.2148},{"date":"2018-10-26","close":9959.667},{"date":"2018-10-29","close":9636.9004},{"date":"2018-10-30","close":9636.9004},{"date":"2018-10-31","close":9913.5566},{"date":"2018-11-01","close":10097.9951},{"date":"2018-11-02","close":10743.5293},{"date":"2018-11-05","close":10651.3096},{"date":"2018-11-06","close":10651.3096},{"date":"2018-11-07","close":10651.3096},{"date":"2018-11-08","close":10927.9678},{"date":"2018-11-09","close":10881.8584},{"date":"2018-11-12","close":10927.9678},{"date":"2018-11-13","close":10282.4346},{"date":"2018-11-14","close":10512.9824},{"date":"2018-11-15","close":10236.3242},{"date":"2018-11-16","close":10328.543},{"date":"2018-11-19","close":10605.2021},{"date":"2018-11-20","close":10559.0908},{"date":"2018-11-21","close":10743.5293},{"date":"2018-11-22","close":10651.3096},{"date":"2018-11-23","close":10605.2021},{"date":"2018-11-26","close":10651.3096},{"date":"2018-11-27","close":10651.3096},{"date":"2018-11-28","close":10697.4199},{"date":"2018-11-29","close":10974.0781},{"date":"2018-11-30","close":11020.1875},{"date":"2018-12-03","close":11020.1875},{"date":"2018-12-04","close":10974.0781},{"date":"2018-12-05","close":10743.5293},{"date":"2018-12-06","close":10697.4199},{"date":"2018-12-07","close":10974.0781},{"date":"2018-12-10","close":10881.8584},{"date":"2018-12-11","close":10974.0781},{"date":"2018-12-12","close":11112.4053},{"date":"2018-12-13","close":11066.2969},{"date":"2018-12-14","close":11020.1875},{"date":"2018-12-17","close":11020.1875},{"date":"2018-12-18","close":10881.8584},{"date":"2018-12-19","close":10927.9678},{"date":"2018-12-20","close":10927.9678},{"date":"2018-12-21","close":10927.9678},{"date":"2018-12-24","close":11112.4053},{"date":"2018-12-26","close":11112.4053},{"date":"2018-12-27","close":11018.2334},{"date":"2018-12-28","close":11112.4053},{"date":"2019-01-02","close":11018.2334},{"date":"2019-01-03","close":10829.8877},{"date":"2019-01-04","close":10829.8877},{"date":"2019-01-07","close":10782.8018},{"date":"2019-01-08","close":10594.4551},{"date":"2019-01-09","close":10782.8018},{"date":"2019-01-10","close":10782.8018},{"date":"2019-01-11","close":11018.2334},{"date":"2019-01-14","close":11018.2334},{"date":"2019-01-15","close":11018.2334},{"date":"2019-01-16","close":10924.0596},{"date":"2019-01-17","close":11065.3193},{"date":"2019-01-18","close":11865.79},{"date":"2019-01-21","close":12054.1357},{"date":"2019-01-22","close":11583.2695},{"date":"2019-01-23","close":11630.3574},{"date":"2019-01-24","close":11442.0117},{"date":"2019-01-25","close":11677.4443},{"date":"2019-01-28","close":11677.4443},{"date":"2019-01-29","close":11912.876},{"date":"2019-01-30","close":11818.7041},{"date":"2019-01-31","close":11912.876},{"date":"2019-02-01","close":11771.6162},{"date":"2019-02-07","close":11771.6162},{"date":"2019-02-08","close":11536.1846},{"date":"2019-02-11","close":11394.9248},{"date":"2019-02-12","close":11206.5791},{"date":"2019-02-13","close":11442.0117},{"date":"2019-02-14","close":11394.9248},{"date":"2019-02-15","close":11300.752},{"date":"2019-02-18","close":11442.0117},{"date":"2019-02-19","close":11394.9248},{"date":"2019-02-20","close":11771.6162},{"date":"2019-02-21","close":11912.876},{"date":"2019-02-22","close":11677.4443},{"date":"2019-02-25","close":11818.7041},{"date":"2019-02-26","close":11865.79},{"date":"2019-02-27","close":11959.9619},{"date":"2019-02-28","close":11724.5303},{"date":"2019-03-04","close":11724.5303},{"date":"2019-03-05","close":11536.1846},{"date":"2019-03-06","close":11394.9248},{"date":"2019-03-07","close":11159.4932},{"date":"2019-03-08","close":11018.2334},{"date":"2019-03-11","close":11018.2334},{"date":"2019-03-12","close":11300.752},{"date":"2019-03-13","close":11300.752},{"date":"2019-03-14","close":11442.0117},{"date":"2019-03-15","close":11489.0977},{"date":"2019-03-18","close":11489.0977},{"date":"2019-03-19","close":11536.1846},{"date":"2019-03-20","close":11489.0977},{"date":"2019-03-21","close":11347.8389},{"date":"2019-03-22","close":11112.4053},{"date":"2019-03-25","close":11065.3193},{"date":"2019-03-26","close":11018.2334},{"date":"2019-03-27","close":11065.3193},{"date":"2019-03-28","close":10924.0596},{"date":"2019-03-29","close":10876.9736},{"date":"2019-04-01","close":11159.4932},{"date":"2019-04-02","close":11253.666},{"date":"2019-04-03","close":11394.9248},{"date":"2019-04-04","close":11536.1846},{"date":"2019-04-05","close":11536.1846},{"date":"2019-04-08","close":11394.9248},{"date":"2019-04-09","close":11489.0977},{"date":"2019-04-10","close":11347.8389},{"date":"2019-04-11","close":11442.0117},{"date":"2019-04-12","close":11536.1846},{"date":"2019-04-15","close":14973.4971},{"date":"2019-04-16","close":13042.9521},{"date":"2019-04-17","close":16951.127},{"date":"2019-04-18","close":12666.2598},{"date":"2019-04-19","close":16433.1777},{"date":"2019-04-22","close":21330.168},{"date":"2019-04-23","close":18410.8086},{"date":"2019-04-24","close":19117.1055},{"date":"2019-04-25","close":16433.1777},{"date":"2019-04-26","close":16809.8691},{"date":"2019-04-29","close":14832.2363},{"date":"2019-04-30","close":17186.5605},{"date":"2019-05-02","close":16951.127},{"date":"2019-05-03","close":16480.2637},{"date":"2019-05-07","close":15726.8789},{"date":"2019-05-08","close":14408.46},{"date":"2019-05-09","close":13513.8154},{"date":"2019-05-10","close":13231.2969},{"date":"2019-05-13","close":12383.7412},{"date":"2019-05-14","close":12383.7412},{"date":"2019-05-15","close":12807.5186},{"date":"2019-05-16","close":13749.249},{"date":"2019-05-17","close":12713.3467},{"date":"2019-05-20","close":12336.6543},{"date":"2019-05-21","close":12383.7412},{"date":"2019-05-22","close":12383.7412},{"date":"2019-05-23","close":12242.4814},{"date":"2019-05-24","close":12101.2227},{"date":"2019-05-27","close":11959.9619},{"date":"2019-05-28","close":12430.8271},{"date":"2019-05-29","close":12054.1357},{"date":"2019-05-30","close":13184.21},{"date":"2019-05-31","close":12477.9141},{"date":"2019-06-03","close":12619.1729},{"date":"2019-06-04","close":12807.5186},{"date":"2019-06-05","close":12760.4326},{"date":"2019-06-07","close":12713.3467},{"date":"2019-06-10","close":12760.4326},{"date":"2019-06-11","close":12854.6064},{"date":"2019-06-12","close":12760.4326},{"date":"2019-06-13","close":12760.4326},{"date":"2019-06-14","close":12477.9141},{"date":"2019-06-17","close":12007.0498},{"date":"2019-06-18","close":11959.9619},{"date":"2019-06-19","close":12430.8271},{"date":"2019-06-20","close":12477.9141},{"date":"2019-06-21","close":12525.0},{"date":"2019-06-24","close":12619.1729},{"date":"2019-06-25","close":12336.6543},{"date":"2019-06-26","close":12477.9141},{"date":"2019-06-27","close":12666.2598},{"date":"2019-06-28","close":12901.6924},{"date":"2019-07-01","close":12948.7783},{"date":"2019-07-02","close":13090.0381},{"date":"2019-07-03","close":12948.7783},{"date":"2019-07-04","close":12760.4326},{"date":"2019-07-05","close":12854.6064},{"date":"2019-07-08","close":12525.0},{"date":"2019-07-09","close":12336.6543},{"date":"2019-07-10","close":12336.6543},{"date":"2019-07-11","close":12477.9141},{"date":"2019-07-12","close":12242.4814},{"date":"2019-07-15","close":12289.5684},{"date":"2019-07-16","close":12525.0},{"date":"2019-07-17","close":12289.5684},{"date":"2019-07-18","close":12195.3955},{"date":"2019-07-19","close":12336.6543},{"date":"2019-07-22","close":12289.5684},{"date":"2019-07-23","close":12336.6543},{"date":"2019-07-24","close":12336.6543},{"date":"2019-07-25","close":11865.79},{"date":"2019-07-26","close":11394.9248},{"date":"2019-07-29","close":11065.3193},{"date":"2019-07-30","close":11112.4053},{"date":"2019-07-31","close":11300.752},{"date":"2019-08-01","close":11159.4932},{"date":"2019-08-02","close":10829.8877},{"date":"2019-08-05","close":10311.9365},{"date":"2019-08-06","close":10217.7637},{"date":"2019-08-07","close":10029.417},{"date":"2019-08-08","close":10359.0225},{"date":"2019-08-09","close":10406.1094},{"date":"2019-08-12","close":10359.0225},{"date":"2019-08-13","close":10170.6777},{"date":"2019-08-14","close":10217.7637},{"date":"2019-08-16","close":10029.417},{"date":"2019-08-19","close":10406.1094},{"date":"2019-08-20","close":10453.1963},{"date":"2019-08-21","close":10594.4551},{"date":"2019-08-22","close":10641.542},{"date":"2019-08-23","close":10547.3682},{"date":"2019-08-26","close":10359.0225},{"date":"2019-08-27","close":10453.1963},{"date":"2019-08-28","close":10500.2822},{"date":"2019-08-29","close":10453.1963},{"date":"2019-08-30","close":10641.542},{"date":"2019-09-02","close":10547.3682},{"date":"2019-09-03","close":10453.1963},{"date":"2019-09-04","close":10359.0225},{"date":"2019-09-05","close":10453.1963},{"date":"2019-09-06","close":10547.3682},{"date":"2019-09-09","close":10641.542},{"date":"2019-09-10","close":10829.8877},{"date":"2019-09-11","close":10876.9736},{"date":"2019-09-16","close":11065.3193},{"date":"2019-09-17","close":11206.5791},{"date":"2019-09-18","close":11112.4053},{"date":"2019-09-19","close":11253.666},{"date":"2019-09-20","close":11300.752},{"date":"2019-09-23","close":11300.752},{"date":"2019-09-24","close":11253.666},{"date":"2019-09-25","close":11018.2334},{"date":"2019-09-26","close":12054.1357},{"date":"2019-09-27","close":11489.0977},{"date":"2019-09-30","close":11583.2695},{"date":"2019-10-01","close":11442.0117},{"date":"2019-10-02","close":11536.1846},{"date":"2019-10-04","close":11489.0977},{"date":"2019-10-07","close":11112.4053},{"date":"2019-10-08","close":11159.4932},{"date":"2019-10-10","close":11206.5791},{"date":"2019-10-11","close":11206.5791},{"date":"2019-10-14","close":11394.9248},{"date":"2019-10-15","close":11347.8389},{"date":"2019-10-16","close":11442.0117},{"date":"2019-10-17","close":11347.8389},{"date":"2019-10-18","close":11300.752},{"date":"2019-10-21","close":11206.5791},{"date":"2019-10-22","close":11112.4053},{"date":"2019-10-23","close":11112.4053},{"date":"2019-10-24","close":10876.9736},{"date":"2019-10-25","close":10924.0596},{"date":"2019-10-28","close":10924.0596},{"date":"2019-10-29","close":11018.2334},{"date":"2019-10-30","close":10829.8877},{"date":"2019-10-31","close":10876.9736},{"date":"2019-11-01","close":10876.9736},{"date":"2019-11-04","close":10876.9736},{"date":"2019-11-05","close":10876.9736},{"date":"2019-11-06","close":11018.2334},{"date":"2019-11-07","close":10924.0596},{"date":"2019-11-08","close":11112.4053},{"date":"2019-11-11","close":11018.2334},{"date":"2019-11-12","close":11065.3193},{"date":"2019-11-13","close":11300.752},{"date":"2019-11-14","close":11536.1846},{"date":"2019-11-15","close":11394.9248},{"date":"2019-11-18","close":11347.8389},{"date":"2019-11-19","close":11159.4932},{"date":"2019-11-20","close":11065.3193},{"date":"2019-11-21","close":11112.4053},{"date":"2019-11-22","close":11112.4053},{"date":"2019-11-25","close":11300.752},{"date":"2019-11-26","close":11206.5791},{"date":"2019-11-27","close":11347.8389},{"date":"2019-11-28","close":11394.9248},{"date":"2019-11-29","close":11253.666},{"date":"2019-12-02","close":11300.752},{"date":"2019-12-03","close":11300.752},{"date":"2019-12-04","close":11300.752},{"date":"2019-12-05","close":11159.4932},{"date":"2019-12-06","close":11206.5791},{"date":"2019-12-09","close":11159.4932},{"date":"2019-12-10","close":11159.4932},{"date":"2019-12-11","close":11206.5791},{"date":"2019-12-12","close":11253.666},{"date":"2019-12-13","close":11347.8389},{"date":"2019-12-16","close":11489.0977},{"date":"2019-12-17","close":11489.0977},{"date":"2019-12-18","close":11583.2695},{"date":"2019-12-19","close":11536.1846},{"date":"2019-12-20","close":11583.2695},{"date":"2019-12-23","close":11583.2695},{"date":"2019-12-24","close":11677.4443},{"date":"2019-12-26","close":11536.1846},{"date":"2019-12-27","close":11728.4541},{"date":"2019-12-30","close":11680.3867},{"date":"2020-01-02","close":11584.252},{"date":"2020-01-03","close":11632.3193},{"date":"2020-01-06","close":11440.0498},{"date":"2020-01-07","close":11632.3193},{"date":"2020-01-08","close":11536.1846},{"date":"2020-01-09","close":11776.5215},{"date":"2020-01-10","close":11872.6562},{"date":"2020-01-13","close":11872.6562},{"date":"2020-01-14","close":11536.1846},{"date":"2020-01-15","close":11632.3193},{"date":"2020-01-16","close":11632.3193},{"date":"2020-01-17","close":11632.3193},{"date":"2020-01-20","close":11728.4541},{"date":"2020-01-21","close":11728.4541},{"date":"2020-01-22","close":11584.252},{"date":"2020-01-23","close":11584.252},{"date":"2020-01-28","close":11151.6445},{"date":"2020-01-29","close":11151.6445},{"date":"2020-01-30","close":10911.3076},{"date":"2020-01-31","close":10911.3076},{"date":"2020-02-03","close":10767.1045},{"date":"2020-02-04","close":10911.3076},{"date":"2020-02-05","close":11055.5107},{"date":"2020-02-06","close":11440.0498},{"date":"2020-02-07","close":11488.1172},{"date":"2020-02-10","close":11584.252},{"date":"2020-02-11","close":11536.1846},{"date":"2020-02-12","close":11632.3193},{"date":"2020-02-13","close":11584.252},{"date":"2020-02-14","close":11536.1846},{"date":"2020-02-17","close":11728.4541},{"date":"2020-02-18","close":11728.4541},{"date":"2020-02-19","close":11776.5215},{"date":"2020-02-20","close":11968.791},{"date":"2020-02-21","close":11968.791},{"date":"2020-02-24","close":11343.9141},{"date":"2020-02-25","close":11391.9824},{"date":"2020-02-26","close":11295.8467},{"date":"2020-02-27","close":11199.7119},{"date":"2020-02-28","close":10767.1045},{"date":"2020-03-02","close":10767.1045},{"date":"2020-03-03","close":10719.0381},{"date":"2020-03-04","close":11007.4434},{"date":"2020-03-05","close":11007.4434},{"date":"2020-03-06","close":10911.3076},{"date":"2020-03-09","close":10911.3076},{"date":"2020-03-10","close":9949.959},{"date":"2020-03-11","close":9805.7568},{"date":"2020-03-12","close":9805.7568},{"date":"2020-03-13","close":8075.3301},{"date":"2020-03-16","close":8046.4888},{"date":"2020-03-17","close":7979.1938},{"date":"2020-03-18","close":7392.7715},{"date":"2020-03-19","close":6267.9937},{"date":"2020-03-20","close":6614.0791},{"date":"2020-03-23","close":6104.564},{"date":"2020-03-24","close":6527.5576},{"date":"2020-03-25","close":7392.7715},{"date":"2020-03-26","close":7652.3359},{"date":"2020-03-27","close":7642.7222},{"date":"2020-03-30","close":7585.041},{"date":"2020-03-31","close":7623.4951},{"date":"2020-04-01","close":7536.9736},{"date":"2020-04-02","close":7575.4272},{"date":"2020-04-03","close":7719.6299},{"date":"2020-04-06","close":7825.3784},{"date":"2020-04-07","close":7969.5811},{"date":"2020-04-08","close":7950.354},{"date":"2020-04-09","close":8017.6475},{"date":"2020-04-10","close":8123.3965},{"date":"2020-04-13","close":8075.3301},{"date":"2020-04-14","close":8075.3301},{"date":"2020-04-16","close":7988.8076},{"date":"2020-04-17","close":8306.0527},{"date":"2020-04-20","close":8517.5488},{"date":"2020-04-21","close":8652.1377},{"date":"2020-04-22","close":8584.8438},{"date":"2020-04-23","close":8661.752},{"date":"2020-04-24","close":8834.7939},{"date":"2020-04-27","close":9007.8379},{"date":"2020-04-28","close":9103.9727},{"date":"2020-04-29","close":9132.8135},{"date":"2020-05-04","close":8921.3164},{"date":"2020-05-06","close":8998.2246},{"date":"2020-05-07","close":9065.5186},{"date":"2020-05-08","close":9094.3584},{"date":"2020-05-11","close":9998.0273},{"date":"2020-05-12","close":11151.6445},{"date":"2020-05-13","close":10719.0381},{"date":"2020-05-14","close":10670.9707},{"date":"2020-05-15","close":10046.0938},{"date":"2020-05-18","close":9998.0273},{"date":"2020-05-19","close":10334.498},{"date":"2020-05-20","close":10382.5664},{"date":"2020-05-21","close":10767.1045},{"date":"2020-05-22","close":10286.4307},{"date":"2020-05-25","close":10478.7012},{"date":"2020-05-26","close":10670.9707},{"date":"2020-05-27","close":10430.6338},{"date":"2020-05-28","close":10286.4307},{"date":"2020-05-29","close":10430.6338},{"date":"2020-06-01","close":10574.835},{"date":"2020-06-02","close":10574.835},{"date":"2020-06-03","close":10622.9033},{"date":"2020-06-04","close":10574.835},{"date":"2020-06-05","close":10670.9707},{"date":"2020-06-08","close":11007.4434},{"date":"2020-06-09","close":14276.0283},{"date":"2020-06-10","close":18554.0293},{"date":"2020-06-11","close":23168.5039},{"date":"2020-06-12","close":23553.043},{"date":"2020-06-15","close":17592.6816},{"date":"2020-06-16","close":19755.7168},{"date":"2020-06-17","close":25235.4023},{"date":"2020-06-18","close":32781.9883},{"date":"2020-06-19","close":32781.9883},{"date":"2020-06-22","close":22976.2344},{"date":"2020-06-23","close":19707.6484},{"date":"2020-06-24","close":18938.5684},{"date":"2020-06-25","close":19226.9746},{"date":"2020-06-26","close":19034.7031},{"date":"2020-06-29","close":17256.209},{"date":"2020-06-30","close":17929.1523},{"date":"2020-07-01","close":17256.209},{"date":"2020-07-02","close":17544.6133},{"date":"2020-07-03","close":17160.0742},{"date":"2020-07-06","close":18554.0293},{"date":"2020-07-07","close":18265.627},{"date":"2020-07-08","close":18842.4355},{"date":"2020-07-09","close":24466.3242},{"date":"2020-07-10","close":26389.0215},{"date":"2020-07-13","close":27158.1016},{"date":"2020-07-14","close":23168.5039},{"date":"2020-07-15","close":23456.9082},{"date":"2020-07-16","close":22783.9648},{"date":"2020-07-17","close":22303.2891},{"date":"2020-07-20","close":24177.9199},{"date":"2020-07-21","close":24946.998},{"date":"2020-07-22","close":24754.7285},{"date":"2020-07-23","close":24418.2559},{"date":"2020-07-24","close":23601.1113},{"date":"2020-07-27","close":24418.2559},{"date":"2020-07-28","close":24225.9883},{"date":"2020-07-29","close":27590.707},{"date":"2020-07-30","close":26244.8203},{"date":"2020-07-31","close":25764.1445},{"date":"2020-08-03","close":25139.2695},{"date":"2020-08-04","close":25860.2793},{"date":"2020-08-05","close":26389.0215},{"date":"2020-08-06","close":25956.416},{"date":"2020-08-07","close":26196.7539},{"date":"2020-08-10","close":29994.0801},{"date":"2020-08-11","close":30282.4824},{"date":"2020-08-12","close":29513.4043},{"date":"2020-08-13","close":28840.4609},{"date":"2020-08-14","close":28071.3828},{"date":"2020-08-18","close":28407.8535},{"date":"2020-08-19","close":28119.4492},{"date":"2020-08-20","close":26292.8867},{"date":"2020-08-21","close":26725.4941},{"date":"2020-08-24","close":27494.5742},{"date":"2020-08-25","close":29225.0},{"date":"2020-08-26","close":28696.2578},{"date":"2020-08-27","close":28552.0566},{"date":"2020-08-28","close":28840.4609},{"date":"2020-08-31","close":29561.4727},{"date":"2020-09-01","close":28888.5293},{"date":"2020-09-02","close":28744.3281},{"date":"2020-09-03","close":37348.3984},{"date":"2020-09-04","close":48548.1094},{"date":"2020-09-07","close":63064.4766},{"date":"2020-09-08","close":58642.2695},{"date":"2020-09-09","close":76042.6797},{"date":"2020-09-10","close":86329.1094},{"date":"2020-09-11","close":86329.1094},{"date":"2020-09-14","close":85271.6328},{"date":"2020-09-15","close":76619.4922},{"date":"2020-09-16","close":69217.1016},{"date":"2020-09-17","close":68736.4297},{"date":"2020-09-18","close":66621.4688},{"date":"2020-09-21","close":59988.1602},{"date":"2020-09-22","close":56911.8438},{"date":"2020-09-23","close":51239.8828},{"date":"2020-09-24","close":66525.3281},{"date":"2020-09-25","close":58161.5938},{"date":"2020-09-28","close":66333.0703},{"date":"2020-09-29","close":65563.9766},{"date":"2020-10-05","close":72197.2891},{"date":"2020-10-06","close":71235.9297},{"date":"2020-10-07","close":71428.2109},{"date":"2020-10-08","close":80368.75},{"date":"2020-10-12","close":79888.0781},{"date":"2020-10-13","close":78349.9219},{"date":"2020-10-14","close":77388.5703},{"date":"2020-10-15","close":76331.0938},{"date":"2020-10-16","close":70851.3984},{"date":"2020-10-19","close":68832.5703},{"date":"2020-10-20","close":69793.9141},{"date":"2020-10-21","close":75946.5391},{"date":"2020-10-22","close":71812.75},{"date":"2020-10-23","close":70947.5312},{"date":"2020-10-26","close":67775.0781},{"date":"2020-10-27","close":69313.2422},{"date":"2020-10-28","close":70466.8594},{"date":"2020-10-29","close":69409.375},{"date":"2020-10-30","close":67678.9453},{"date":"2020-11-02","close":71620.4844},{"date":"2020-11-03","close":72389.5547},{"date":"2020-11-04","close":67390.5469},{"date":"2020-11-05","close":77773.1094},{"date":"2020-11-06","close":78830.5938},{"date":"2020-11-09","close":82579.8516},{"date":"2020-11-10","close":79215.125},{"date":"2020-11-11","close":74216.1172},{"date":"2020-11-12","close":73447.0391},{"date":"2020-11-13","close":73447.0391},{"date":"2020-11-16","close":72581.8281},{"date":"2020-11-17","close":71139.8047},{"date":"2020-11-18","close":72005.0156},{"date":"2020-11-19","close":71043.6641},{"date":"2020-11-20","close":70178.4531},{"date":"2020-11-23","close":69601.6484},{"date":"2020-11-24","close":71043.6641},{"date":"2020-11-25","close":70659.125},{"date":"2020-11-26","close":70659.125},{"date":"2020-11-27","close":70082.3281},{"date":"2020-11-30","close":69217.1016},{"date":"2020-12-01","close":68351.8984},{"date":"2020-12-02","close":67775.0781},{"date":"2020-12-03","close":66525.3281},{"date":"2020-12-04","close":63641.2852},{"date":"2020-12-07","close":67006.0},{"date":"2020-12-08","close":67294.4062},{"date":"2020-12-09","close":66813.7344},{"date":"2020-12-10","close":65371.7148},{"date":"2020-12-11","close":65756.25},{"date":"2020-12-14","close":64794.9023},{"date":"2020-12-15","close":63833.5508},{"date":"2020-12-16","close":66236.9297},{"date":"2020-12-17","close":64794.9023},{"date":"2020-12-18","close":64025.8203},{"date":"2020-12-21","close":63641.2852},{"date":"2020-12-22","close":62006.9922},{"date":"2020-12-23","close":59988.1602},{"date":"2020-12-24","close":58642.2695},{"date":"2020-12-28","close":57104.1133},{"date":"2020-12-29","close":60276.5625},{"date":"2020-12-30","close":60949.5117},{"date":"2021-01-04","close":64506.4922},{"date":"2021-01-05","close":68063.4844},{"date":"2021-01-06","close":67102.1406},{"date":"2021-01-07","close":68640.2969},{"date":"2021-01-08","close":68255.7578},{"date":"2021-01-11","close":66429.1953},{"date":"2021-01-12","close":63064.4766},{"date":"2021-01-13","close":63737.418},{"date":"2021-01-14","close":64025.8203},{"date":"2021-01-15","close":64121.9609},{"date":"2021-01-18","close":61910.8555},{"date":"2021-01-19","close":64602.6406},{"date":"2021-01-20","close":66236.9297},{"date":"2021-01-21","close":65563.9766},{"date":"2021-01-22","close":65275.5742},{"date":"2021-01-25","close":65563.9766},{"date":"2021-01-26","close":64698.7695},{"date":"2021-01-27","close":63449.0156},{"date":"2021-01-28","close":61334.0469},{"date":"2021-01-29","close":59219.082},{"date":"2021-02-01","close":60276.5625},{"date":"2021-02-02","close":60661.1016},{"date":"2021-02-03","close":60372.6992},{"date":"2021-02-04","close":59315.2148},{"date":"2021-02-05","close":60853.375},{"date":"2021-02-08","close":59603.6211},{"date":"2021-02-09","close":59122.9453},{"date":"2021-02-10","close":59122.9453},{"date":"2021-02-15","close":58642.2695},{"date":"2021-02-16","close":58353.8672},{"date":"2021-02-17","close":58161.5938},{"date":"2021-02-18","close":57488.6562},{"date":"2021-02-19","close":56719.5742},{"date":"2021-02-22","close":54700.7383},{"date":"2021-02-23","close":52393.5078},{"date":"2021-02-24","close":50470.8047},{"date":"2021-02-25","close":52681.9102},{"date":"2021-02-26","close":50951.4805},{"date":"2021-03-02","close":51047.6172},{"date":"2021-03-03","close":51528.2891},{"date":"2021-03-04","close":50182.4023},{"date":"2021-03-05","close":49990.1328},{"date":"2021-03-08","close":48259.707},{"date":"2021-03-09","close":46385.0742},{"date":"2021-03-10","close":46481.207},{"date":"2021-03-11","close":47586.7617},{"date":"2021-03-12","close":50470.8047},{"date":"2021-03-15","close":55758.2266},{"date":"2021-03-16","close":54700.7383},{"date":"2021-03-17","close":55085.2812},{"date":"2021-03-18","close":56335.0312},{"date":"2021-03-19","close":55854.3594},{"date":"2021-03-22","close":54508.4727},{"date":"2021-03-23","close":53450.9883},{"date":"2021-03-24","close":53835.5234},{"date":"2021-03-25","close":56238.8984},{"date":"2021-03-26","close":56527.3008},{"date":"2021-03-29","close":56719.5742},{"date":"2021-03-30","close":56142.7656},{"date":"2021-03-31","close":56719.5742},{"date":"2021-04-01","close":56623.4414},{"date":"2021-04-02","close":55854.3594},{"date":"2021-04-05","close":55277.5508},{"date":"2021-04-06","close":55277.5508},{"date":"2021-04-07","close":55181.4141},{"date":"2021-04-08","close":55469.8164},{"date":"2021-04-09","close":55085.2812},{"date":"2021-04-12","close":55758.2266},{"date":"2021-04-13","close":55565.9531},{"date":"2021-04-14","close":58450.0},{"date":"2021-04-15","close":56719.5742},{"date":"2021-04-16","close":59315.2148},{"date":"2021-04-19","close":59219.082},{"date":"2021-04-20","close":58642.2695},{"date":"2021-04-21","close":57873.1914},{"date":"2021-04-22","close":58546.1367},{"date":"2021-04-23","close":57200.2461},{"date":"2021-04-26","close":57392.5156},{"date":"2021-04-27","close":56238.8984},{"date":"2021-04-28","close":54412.3359},{"date":"2021-04-29","close":53835.5234},{"date":"2021-04-30","close":53450.9883},{"date":"2021-05-03","close":52778.043},{"date":"2021-05-04","close":52393.5078},{"date":"2021-05-06","close":52778.043},{"date":"2021-05-07","close":53739.3906},{"date":"2021-05-10","close":55758.2266},{"date":"2021-05-11","close":53835.5234},{"date":"2021-05-12","close":53643.2578},{"date":"2021-05-13","close":52778.043},{"date":"2021-05-14","close":52585.7734},{"date":"2021-05-17","close":51816.6953},{"date":"2021-05-18","close":52201.2344},{"date":"2021-05-20","close":51912.832},{"date":"2021-05-21","close":52393.5078},{"date":"2021-05-24","close":52489.6406},{"date":"2021-05-25","close":52297.3672},{"date":"2021-05-26","close":52778.043},{"date":"2021-05-27","close":52489.6406},{"date":"2021-05-28","close":52778.043},{"date":"2021-05-31","close":54796.875},{"date":"2021-06-01","close":54700.7383},{"date":"2021-06-02","close":54027.7969},{"date":"2021-06-03","close":54027.7969},{"date":"2021-06-04","close":53547.125},{"date":"2021-06-07","close":54027.7969},{"date":"2021-06-08","close":53450.9883},{"date":"2021-06-09","close":52874.1758},{"date":"2021-06-10","close":52585.7734},{"date":"2021-06-11","close":54796.875},{"date":"2021-06-14","close":53835.5234},{"date":"2021-06-15","close":53835.5234},{"date":"2021-06-16","close":53066.4453},{"date":"2021-06-17","close":53162.582},{"date":"2021-06-18","close":54412.3359},{"date":"2021-06-21","close":53931.6602},{"date":"2021-06-22","close":53739.3906},{"date":"2021-06-23","close":54220.0664},{"date":"2021-06-24","close":53643.2578},{"date":"2021-06-25","close":53643.2578},{"date":"2021-06-28","close":53354.8516},{"date":"2021-06-29","close":53739.3906},{"date":"2021-06-30","close":53066.4453},{"date":"2021-07-01","close":52297.3672},{"date":"2021-07-02","close":52008.9609},{"date":"2021-07-05","close":52201.2344},{"date":"2021-07-06","close":52297.3672},{"date":"2021-07-07","close":51912.832},{"date":"2021-07-08","close":51336.0195},{"date":"2021-07-09","close":50374.6719},{"date":"2021-07-12","close":49797.8633},{"date":"2021-07-13","close":50374.6719},{"date":"2021-07-14","close":50374.6719},{"date":"2021-07-15","close":50278.5391},{"date":"2021-07-16","close":50663.0742},{"date":"2021-07-19","close":49701.7266},{"date":"2021-07-20","close":50759.2109},{"date":"2021-07-21","close":49893.9961},{"date":"2021-07-22","close":49605.5898},{"date":"2021-07-23","close":49124.918},{"date":"2021-07-26","close":48836.5117},{"date":"2021-07-27","close":48932.6484},{"date":"2021-07-28","close":48019.3633},{"date":"2021-07-29","close":48019.3633},{"date":"2021-07-30","close":47154.1523},{"date":"2021-08-02","close":46337.0078},{"date":"2021-08-03","close":46288.9375},{"date":"2021-08-04","close":47106.0859},{"date":"2021-08-05","close":47298.3516},{"date":"2021-08-06","close":47298.3516},{"date":"2021-08-09","close":46721.5469},{"date":"2021-08-10","close":47634.8281},{"date":"2021-08-11","close":46625.4141},{"date":"2021-08-12","close":46769.6133},{"date":"2021-08-13","close":46288.9375},{"date":"2021-08-17","close":44750.7812},{"date":"2021-08-18","close":44798.8477},{"date":"2021-08-19","close":43837.5},{"date":"2021-08-20","close":42251.2734},{"date":"2021-08-23","close":42683.8828},{"date":"2021-08-24","close":43645.2305},{"date":"2021-08-25","close":45231.457},{"date":"2021-08-26","close":44943.0508},{"date":"2021-08-27","close":45567.9297},{"date":"2021-08-30","close":45279.5234},{"date":"2021-08-31","close":45664.0586},{"date":"2021-09-01","close":45087.2578},{"date":"2021-09-02","close":44654.6445},{"date":"2021-09-03","close":45039.1875},{"date":"2021-09-06","close":45567.9297},{"date":"2021-09-07","close":47154.1523},{"date":"2021-09-08","close":46481.207},{"date":"2021-09-09","close":46096.6719},{"date":"2021-09-10","close":46144.7383},{"date":"2021-09-13","close":47106.0859},{"date":"2021-09-14","close":46385.0742},{"date":"2021-09-15","close":45664.0586},{"date":"2021-09-16","close":45856.3359},{"date":"2021-09-17","close":45471.793},{"date":"2021-09-23","close":44991.1211},{"date":"2021-09-24","close":44318.1719},{"date":"2021-09-27","close":43837.5},{"date":"2021-09-28","close":44943.0508},{"date":"2021-09-29","close":44366.2422},{"date":"2021-09-30","close":44029.7734},{"date":"2021-10-01","close":42491.6133},{"date":"2021-10-05","close":42299.3398},{"date":"2021-10-06","close":41482.1953},{"date":"2021-10-07","close":40520.8477},{"date":"2021-10-08","close":40472.7773},{"date":"2021-10-12","close":41145.7227},{"date":"2021-10-13","close":41337.9922},{"date":"2021-10-14","close":42107.0742},{"date":"2021-10-15","close":42539.6797},{"date":"2021-10-18","close":42635.8164},{"date":"2021-10-19","close":43549.0938},{"date":"2021-10-20","close":43068.418},{"date":"2021-10-21","close":42395.4805},{"date":"2021-10-22","close":42010.9375},{"date":"2021-10-25","close":42347.4141},{"date":"2021-10-26","close":42299.3398},{"date":"2021-10-27","close":41626.4023},{"date":"2021-10-28","close":41434.125},{"date":"2021-10-29","close":40328.5781},{"date":"2021-11-01","close":39607.5625},{"date":"2021-11-02","close":40232.4414},{"date":"2021-11-03","close":39463.3633},{"date":"2021-11-04","close":37829.0703},{"date":"2021-11-05","close":37732.9336},{"date":"2021-11-08","close":38261.6797},{"date":"2021-11-09","close":37204.1914},{"date":"2021-11-10","close":35858.3047},{"date":"2021-11-11","close":35858.3047},{"date":"2021-11-12","close":37011.9258},{"date":"2021-11-15","close":37300.3281},{"date":"2021-11-16","close":37059.9922},{"date":"2021-11-17","close":36483.1836},{"date":"2021-11-18","close":36002.5078},{"date":"2021-11-19","close":36050.5781},{"date":"2021-11-22","close":36002.5078},{"date":"2021-11-23","close":35906.375},{"date":"2021-11-24","close":35810.2422},{"date":"2021-11-25","close":35137.293},{"date":"2021-11-26","close":34031.7422},{"date":"2021-11-29","close":33791.4062},{"date":"2021-11-30","close":33214.5977},{"date":"2021-12-01","close":33503.0},{"date":"2021-12-02","close":33695.2734},{"date":"2021-12-03","close":34368.2148},{"date":"2021-12-06","close":34800.8242},{"date":"2021-12-07","close":34512.418},{"date":"2021-12-08","close":34512.418},{"date":"2021-12-09","close":34945.0273},{"date":"2021-12-10","close":35762.1719},{"date":"2021-12-13","close":35858.3047},{"date":"2021-12-14","close":35810.2422},{"date":"2021-12-15","close":35329.5625},{"date":"2021-12-16","close":35569.9023},{"date":"2021-12-17","close":35425.6992},{"date":"2021-12-20","close":35041.1641},{"date":"2021-12-21","close":34416.2852},{"date":"2021-12-22","close":34752.7539},{"date":"2021-12-23","close":34704.6875},{"date":"2021-12-24","close":34800.8242},{"date":"2021-12-27","close":35377.6289},{"date":"2021-12-28","close":34896.957},{"date":"2021-12-29","close":35473.7656},{"date":"2021-12-30","close":35473.7656},{"date":"2022-01-03","close":39709.0},{"date":"2022-01-04","close":35281.5},{"date":"2022-01-05","close":34608.5508},{"date":"2022-01-06","close":34127.8789},{"date":"2022-01-07","close":35473.7656},{"date":"2022-01-10","close":36579.3203},{"date":"2022-01-11","close":35329.5625},{"date":"2022-01-12","close":36579.3203},{"date":"2022-01-13","close":36867.7227},{"date":"2022-01-14","close":36050.5781},{"date":"2022-01-17","close":35473.7656},{"date":"2022-01-18","close":35521.832},{"date":"2022-01-19","close":35377.6289},{"date":"2022-01-20","close":34993.0938},{"date":"2022-01-21","close":34560.4844},{"date":"2022-01-24","close":33887.5391},{"date":"2022-01-25","close":32109.0449},{"date":"2022-01-26","close":32109.0449},{"date":"2022-01-27","close":30570.8887},{"date":"2022-01-28","close":31147.6973},{"date":"2022-02-03","close":31724.5078},{"date":"2022-02-04","close":32205.1797},{"date":"2022-02-07","close":31484.1699},{"date":"2022-02-08","close":31484.1699},{"date":"2022-02-09","close":31484.1699},{"date":"2022-02-10","close":32541.6523},{"date":"2022-02-11","close":31388.0352},{"date":"2022-02-14","close":30618.9551},{"date":"2022-02-15","close":30570.8887},{"date":"2022-02-16","close":31388.0352},{"date":"2022-02-17","close":31388.0352},{"date":"2022-02-18","close":31628.3711},{"date":"2022-02-21","close":31628.3711},{"date":"2022-02-22","close":31628.3711},{"date":"2022-02-23","close":31628.3711},{"date":"2022-02-24","close":29801.8105},{"date":"2022-02-25","close":31051.5625},{"date":"2022-02-28","close":31051.5625},{"date":"2022-03-02","close":40472.7773},{"date":"2022-03-03","close":38165.5469},{"date":"2022-03-04","close":38165.5469},{"date":"2022-03-07","close":37877.1367},{"date":"2022-03-08","close":36050.5781},{"date":"2022-03-10","close":36050.5781},{"date":"2022-03-11","close":36002.5078},{"date":"2022-03-14","close":34800.8242},{"date":"2022-03-15","close":34800.8242},{"date":"2022-03-16","close":34608.5508},{"date":"2022-03-17","close":34608.5508},{"date":"2022-03-18","close":35569.9023},{"date":"2022-03-21","close":35569.9023},{"date":"2022-03-22","close":35521.832},{"date":"2022-03-23","close":35089.2266},{"date":"2022-03-24","close":35185.3633},{"date":"2022-03-25","close":35377.6289},{"date":"2022-03-28","close":35473.7656},{"date":"2022-03-29","close":35858.3047},{"date":"2022-03-30","close":35569.9023},{"date":"2022-03-31","close":35569.9023},{"date":"2022-04-01","close":35810.2422},{"date":"2022-04-04","close":35714.1055},{"date":"2022-04-05","close":35714.1055},{"date":"2022-04-06","close":35377.6289},{"date":"2022-04-07","close":34560.4844},{"date":"2022-04-08","close":34752.7539},{"date":"2022-04-11","close":35425.6992},{"date":"2022-04-12","close":34656.6211},{"date":"2022-04-13","close":34896.957},{"date":"2022-04-14","close":34848.8906},{"date":"2022-04-15","close":35233.4297},{"date":"2022-04-18","close":35089.2266},{"date":"2022-04-19","close":35185.3633},{"date":"2022-04-20","close":34945.0273},{"date":"2022-04-21","close":34752.7539},{"date":"2022-04-22","close":34175.9492},{"date":"2022-04-25","close":33070.3945},{"date":"2022-04-26","close":33022.3242},{"date":"2022-04-27","close":32974.2578},{"date":"2022-04-28","close":32974.2578},{"date":"2022-04-29","close":33599.1367},{"date":"2022-05-02","close":33599.1367},{"date":"2022-05-03","close":33503.0},{"date":"2022-05-04","close":33551.0703},{"date":"2022-05-06","close":32830.0586},{"date":"2022-05-09","close":35296.0},{"date":"2022-05-10","close":31724.5078},{"date":"2022-05-11","close":30811.2266},{"date":"2022-05-12","close":30282.4824},{"date":"2022-05-13","close":30618.9551},{"date":"2022-05-16","close":31388.0352},{"date":"2022-05-17","close":31964.8438},{"date":"2022-05-18","close":31916.7754},{"date":"2022-05-19","close":34608.5508},{"date":"2022-05-20","close":42683.8828},{"date":"2022-05-23","close":37348.3984},{"date":"2022-05-24","close":35569.9023},{"date":"2022-05-25","close":35617.9648},{"date":"2022-05-26","close":46288.9375},{"date":"2022-05-27","close":50951.4805},{"date":"2022-05-30","close":52393.5078},{"date":"2022-05-31","close":53835.5234},{"date":"2022-06-02","close":55662.0898},{"date":"2022-06-03","close":56719.5742},{"date":"2022-06-07","close":53547.125},{"date":"2022-06-08","close":51720.5586},{"date":"2022-06-09","close":48644.2422},{"date":"2022-06-10","close":48932.6484},{"date":"2022-06-13","close":46288.9375},{"date":"2022-06-14","close":47730.9648},{"date":"2022-06-15","close":45087.2578},{"date":"2022-06-16","close":43452.9609},{"date":"2022-06-17","close":42972.2891},{"date":"2022-06-20","close":41530.2656},{"date":"2022-06-21","close":42347.4141},{"date":"2022-06-22","close":39895.9727},{"date":"2022-06-23","close":38502.0156},{"date":"2022-06-24","close":39223.0273},{"date":"2022-06-27","close":39607.5625},{"date":"2022-06-28","close":41674.4648},{"date":"2022-06-29","close":42203.2031},{"date":"2022-06-30","close":40376.6445},{"date":"2022-07-01","close":38838.4844},{"date":"2022-07-04","close":35666.0391},{"date":"2022-07-05","close":36531.2539},{"date":"2022-07-06","close":33454.9375},{"date":"2022-07-07","close":33983.6797},{"date":"2022-07-08","close":34175.9492},{"date":"2022-07-11","close":34320.1484},{"date":"2022-07-12","close":33166.5352},{"date":"2022-07-13","close":33358.8008},{"date":"2022-07-14","close":33214.5977},{"date":"2022-07-15","close":32349.3848},{"date":"2022-07-18","close":33214.5977},{"date":"2022-07-19","close":33310.7344},{"date":"2022-07-20","close":34512.418},{"date":"2022-07-21","close":33983.6797},{"date":"2022-07-22","close":34031.7422},{"date":"2022-07-25","close":35089.2266},{"date":"2022-07-26","close":34464.3516},{"date":"2022-07-27","close":34464.3516},{"date":"2022-07-28","close":44798.8477},{"date":"2022-07-29","close":46625.4141},{"date":"2022-08-01","close":45375.6562},{"date":"2022-08-02","close":44173.9727},{"date":"2022-08-03","close":43116.4883},{"date":"2022-08-04","close":42443.5469},{"date":"2022-08-05","close":44798.8477},{"date":"2022-08-08","close":47298.3516},{"date":"2022-08-09","close":45904.3984},{"date":"2022-08-10","close":45615.9961},{"date":"2022-08-11","close":48355.8398},{"date":"2022-08-12","close":47394.4922},{"date":"2022-08-16","close":47827.0977},{"date":"2022-08-17","close":46192.8047},{"date":"2022-08-18","close":46240.8711},{"date":"2022-08-19","close":45519.8594},{"date":"2022-08-22","close":44702.7148},{"date":"2022-08-23","close":46481.207},{"date":"2022-08-24","close":48259.707},{"date":"2022-08-25","close":47202.2227},{"date":"2022-08-26","close":48259.707},{"date":"2022-08-29","close":48163.5664},{"date":"2022-08-30","close":47827.0977},{"date":"2022-08-31","close":47827.0977},{"date":"2022-09-01","close":46865.75},{"date":"2022-09-02","close":45808.2656},{"date":"2022-09-05","close":45375.6562},{"date":"2022-09-06","close":47971.3008},{"date":"2022-09-07","close":46961.8828},{"date":"2022-09-08","close":46577.3477},{"date":"2022-09-13","close":46096.6719},{"date":"2022-09-14","close":45952.4688},{"date":"2022-09-15","close":46625.4141},{"date":"2022-09-16","close":44750.7812},{"date":"2022-09-19","close":44702.7148},{"date":"2022-09-20","close":44510.4453},{"date":"2022-09-21","close":42972.2891},{"date":"2022-09-22","close":43645.2305},{"date":"2022-09-23","close":42539.6797},{"date":"2022-09-26","close":38309.7461},{"date":"2022-09-27","close":37684.8711},{"date":"2022-09-28","close":35858.3047},{"date":"2022-09-29","close":35906.375},{"date":"2022-09-30","close":35906.375},{"date":"2022-10-04","close":37588.7344},{"date":"2022-10-05","close":38934.6211},{"date":"2022-10-06","close":38453.9492},{"date":"2022-10-07","close":37156.1289},{"date":"2022-10-11","close":36050.5781},{"date":"2022-10-12","close":36627.3867},{"date":"2022-10-13","close":35810.2422},{"date":"2022-10-14","close":37588.7344},{"date":"2022-10-17","close":39415.2969},{"date":"2022-10-18","close":41049.5898},{"date":"2022-10-19","close":40376.6445},{"date":"2022-10-20","close":38502.0156},{"date":"2022-10-21","close":37829.0703},{"date":"2022-10-24","close":37204.1914},{"date":"2022-10-25","close":37588.7344},{"date":"2022-10-26","close":37300.3281},{"date":"2022-10-27","close":39511.4336},{"date":"2022-10-28","close":38213.6133},{"date":"2022-10-31","close":36675.4531},{"date":"2022-11-01","close":37348.3984},{"date":"2022-11-02","close":36531.2539},{"date":"2022-11-03","close":36338.9805},{"date":"2022-11-04","close":36819.6562},{"date":"2022-11-07","close":35810.2422},{"date":"2022-11-08","close":36338.9805},{"date":"2022-11-09","close":37300.3281},{"date":"2022-11-10","close":36915.7891},{"date":"2022-11-11","close":37204.1914},{"date":"2022-11-14","close":37348.3984},{"date":"2022-11-15","close":37396.4688},{"date":"2022-11-16","close":38405.8828},{"date":"2022-11-17","close":38069.4062},{"date":"2022-11-18","close":37636.8047},{"date":"2022-11-21","close":37636.8047},{"date":"2022-11-22","close":37540.668},{"date":"2022-11-23","close":37684.8711},{"date":"2022-11-24","close":38550.082},{"date":"2022-11-25","close":38405.8828},{"date":"2022-11-28","close":37444.5312},{"date":"2022-11-29","close":37204.1914},{"date":"2022-11-30","close":36531.2539},{"date":"2022-12-01","close":36513.8828},{"date":"2022-12-02","close":36273.0273},{"date":"2022-12-05","close":36562.0547},{"date":"2022-12-06","close":35694.9727},{"date":"2022-12-07","close":35694.9727},{"date":"2022-12-08","close":35598.625},{"date":"2022-12-09","close":35357.7695},{"date":"2022-12-12","close":35743.1445},{"date":"2022-12-13","close":35405.9453},{"date":"2022-12-14","close":36417.5391},{"date":"2022-12-15","close":35791.3125},{"date":"2022-12-16","close":35839.4844},{"date":"2022-12-19","close":35598.625},{"date":"2022-12-20","close":35068.7422},{"date":"2022-12-21","close":34683.375},{"date":"2022-12-22","close":35020.5703},{"date":"2022-12-23","close":34105.3164},{"date":"2022-12-26","close":33719.9453},{"date":"2022-12-27","close":33382.7461},{"date":"2022-12-28","close":33141.8906},{"date":"2022-12-29","close":32563.834},{"date":"2023-01-02","close":32708.3477},{"date":"2023-01-03","close":32082.1211},{"date":"2023-01-04","close":32371.1484},{"date":"2023-01-05","close":32756.5176},{"date":"2023-01-06","close":35213.2578},{"date":"2023-01-09","close":35646.8008},{"date":"2023-01-10","close":35357.7695},{"date":"2023-01-11","close":39066.9688},{"date":"2023-01-12","close":44269.4727},{"date":"2023-01-13","close":43884.1016},{"date":"2023-01-16","close":41427.3633},{"date":"2023-01-17","close":39548.6758},{"date":"2023-01-18","close":39307.8242},{"date":"2023-01-19","close":37188.2812},{"date":"2023-01-20","close":36706.5703},{"date":"2023-01-25","close":36706.5703},{"date":"2023-01-26","close":34731.543},{"date":"2023-01-27","close":34827.8867},{"date":"2023-01-30","close":33623.6055},{"date":"2023-01-31","close":33093.7188},{"date":"2023-02-01","close":33527.2578},{"date":"2023-02-02","close":33864.4609},{"date":"2023-02-03","close":33912.6328},{"date":"2023-02-06","close":34346.1758},{"date":"2023-02-07","close":34201.6602},{"date":"2023-02-08","close":34394.3438},{"date":"2023-02-09","close":34394.3438},{"date":"2023-02-10","close":34346.1758},{"date":"2023-02-13","close":34346.1758},{"date":"2023-02-14","close":34538.8555},{"date":"2023-02-15","close":34346.1758},{"date":"2023-02-16","close":35116.9141},{"date":"2023-02-17","close":35646.8008},{"date":"2023-02-20","close":35165.0859},{"date":"2023-02-21","close":35454.1133},{"date":"2023-02-22","close":34490.6875},{"date":"2023-02-23","close":34683.375},{"date":"2023-02-24","close":36658.3945},{"date":"2023-02-27","close":36658.3945},{"date":"2023-02-28","close":36658.3945},{"date":"2023-03-02","close":36658.3945},{"date":"2023-03-03","close":36658.3945},{"date":"2023-03-06","close":36658.3945},{"date":"2023-03-07","close":36658.3945},{"date":"2023-03-08","close":36658.3945},{"date":"2023-03-09","close":36658.3945},{"date":"2023-03-10","close":36658.3945},{"date":"2023-03-13","close":36658.3945},{"date":"2023-03-14","close":36658.3945},{"date":"2023-03-15","close":36658.3945},{"date":"2023-03-16","close":36658.3945},{"date":"2023-03-17","close":36658.3945},{"date":"2023-03-20","close":36658.3945},{"date":"2023-03-21","close":36658.3945},{"date":"2023-03-22","close":36658.3945},{"date":"2023-03-23","close":36658.3945},{"date":"2023-03-24","close":36658.3945},{"date":"2023-03-27","close":36658.3945},{"date":"2023-03-28","close":36658.3945},{"date":"2023-03-29","close":36658.3945},{"date":"2023-03-30","close":36658.3945},{"date":"2023-03-31","close":38440.7383},{"date":"2023-04-03","close":36417.5391},{"date":"2023-04-04","close":36754.7422},{"date":"2023-04-05","close":36369.3672},{"date":"2023-04-06","close":37332.7969},{"date":"2023-04-07","close":37718.1641},{"date":"2023-04-10","close":38055.3672},{"date":"2023-04-11","close":37477.3125},{"date":"2023-04-12","close":37236.457},{"date":"2023-04-13","close":37573.6523},{"date":"2023-04-14","close":37477.3125},{"date":"2023-04-17","close":37525.4844},{"date":"2023-04-18","close":39404.1641},{"date":"2023-04-19","close":39355.9961},{"date":"2023-04-20","close":39018.793},{"date":"2023-04-21","close":39452.3359},{"date":"2023-04-24","close":38970.6211},{"date":"2023-04-25","close":38633.4219},{"date":"2023-04-26","close":37380.9688},{"date":"2023-04-27","close":36947.4258},{"date":"2023-04-28","close":34827.8867},{"date":"2023-05-02","close":34924.2305},{"date":"2023-05-03","close":34249.8281},{"date":"2023-05-04","close":34008.9727},{"date":"2023-05-08","close":34008.9727},{"date":"2023-05-09","close":33623.6055},{"date":"2023-05-10","close":33719.9453},{"date":"2023-05-11","close":34105.3164},{"date":"2023-05-12","close":33575.4336},{"date":"2023-05-15","close":34249.8281},{"date":"2023-05-16","close":33912.6328},{"date":"2023-05-17","close":34298.0},{"date":"2023-05-18","close":34298.0},{"date":"2023-05-19","close":33912.6328},{"date":"2023-05-22","close":34008.9727},{"date":"2023-05-23","close":34153.4883},{"date":"2023-05-24","close":34201.6602},{"date":"2023-05-25","close":33671.7734},{"date":"2023-05-26","close":33527.2578},{"date":"2023-05-30","close":33623.6055},{"date":"2023-05-31","close":33382.7461},{"date":"2023-06-01","close":33382.7461},{"date":"2023-06-02","close":34346.1758},{"date":"2023-06-05","close":34490.6875},{"date":"2023-06-07","close":34394.3438},{"date":"2023-06-08","close":34394.3438},{"date":"2023-06-09","close":34249.8281},{"date":"2023-06-12","close":33864.4609},{"date":"2023-06-13","close":33864.4609},{"date":"2023-06-14","close":33864.4609},{"date":"2023-06-15","close":33334.5742},{"date":"2023-06-16","close":33238.2305},{"date":"2023-06-19","close":33671.7734},{"date":"2023-06-20","close":33093.7188},{"date":"2023-06-21","close":32178.4609},{"date":"2023-06-22","close":32322.9766},{"date":"2023-06-23","close":31407.7207},{"date":"2023-06-26","close":31022.3516},{"date":"2023-06-27","close":30877.834},{"date":"2023-06-28","close":30203.4355},{"date":"2023-06-29","close":29914.4082},{"date":"2023-06-30","close":30155.2656},{"date":"2023-07-03","close":30588.8066},{"date":"2023-07-04","close":30058.9219},{"date":"2023-07-05","close":29962.5801},{"date":"2023-07-06","close":29095.4961},{"date":"2023-07-07","close":28565.6113},{"date":"2023-07-10","close":29095.4961},{"date":"2023-07-11","close":29143.666},{"date":"2023-07-12","close":29143.666},{"date":"2023-07-13","close":29769.8945},{"date":"2023-07-14","close":29288.1797},{"date":"2023-07-17","close":28902.8105},{"date":"2023-07-18","close":28999.1523},{"date":"2023-07-19","close":29288.1797},{"date":"2023-07-20","close":29288.1797},{"date":"2023-07-21","close":29095.4961},{"date":"2023-07-24","close":28613.7812},{"date":"2023-07-25","close":28132.0684},{"date":"2023-07-26","close":27264.9844},{"date":"2023-07-27","close":26060.7012},{"date":"2023-07-28","close":25675.3301},{"date":"2023-07-31","close":26927.7852},{"date":"2023-08-01","close":27746.6973},{"date":"2023-08-02","close":27264.9844},{"date":"2023-08-03","close":27024.127},{"date":"2023-08-04","close":27168.6426},{"date":"2023-08-07","close":26686.9277},{"date":"2023-08-08","close":26542.4141},{"date":"2023-08-09","close":27168.6426},{"date":"2023-08-10","close":27457.6699},{"date":"2023-08-11","close":27891.2129},{"date":"2023-08-14","close":26686.9277},{"date":"2023-08-16","close":25627.1582},{"date":"2023-08-17","close":25145.4453},{"date":"2023-08-18","close":24760.0742},{"date":"2023-08-21","close":25771.6719},{"date":"2023-08-22","close":25723.502},{"date":"2023-08-23","close":25289.959},{"date":"2023-08-24","close":25386.3008},{"date":"2023-08-25","close":25049.1035},{"date":"2023-08-28","close":25482.6445},{"date":"2023-08-29","close":25482.6445},{"date":"2023-08-30","close":25964.3574},{"date":"2023-08-31","close":25578.9883},{"date":"2023-09-01","close":25578.9883},{"date":"2023-09-04","close":25964.3574},{"date":"2023-09-05","close":25868.0156},{"date":"2023-09-06","close":25289.959},{"date":"2023-09-07","close":24663.7324},{"date":"2023-09-08","close":24182.0176},{"date":"2023-09-11","close":24182.0176},{"date":"2023-09-12","close":23844.8184},{"date":"2023-09-13","close":23652.1328},{"date":"2023-09-14","close":23266.7617},{"date":"2023-09-15","close":23459.4492},{"date":"2023-09-18","close":23170.418},{"date":"2023-09-19","close":23122.248},{"date":"2023-09-20","close":22881.3906},{"date":"2023-09-21","close":22014.3086},{"date":"2023-09-22","close":21195.3945},{"date":"2023-09-25","close":20906.3652},{"date":"2023-09-26","close":20617.3379},{"date":"2023-09-27","close":20761.8516},{"date":"2023-10-04","close":19605.7402},{"date":"2023-10-05","close":18786.8262},{"date":"2023-10-06","close":18449.627},{"date":"2023-10-10","close":18536.3359},{"date":"2023-10-11","close":21773.4512},{"date":"2023-10-12","close":21869.793},{"date":"2023-10-13","close":21050.8789},{"date":"2023-10-16","close":20617.3379},{"date":"2023-10-17","close":20906.3652},{"date":"2023-10-18","close":20665.5098},{"date":"2023-10-19","close":19605.7402},{"date":"2023-10-20","close":19258.9062},{"date":"2023-10-23","close":18526.7012},{"date":"2023-10-24","close":18892.8027},{"date":"2023-10-25","close":18786.8262},{"date":"2023-10-26","close":18208.7695},{"date":"2023-10-27","close":18131.6973},{"date":"2023-10-30","close":18237.6738},{"date":"2023-10-31","close":18815.7285},{"date":"2023-11-01","close":20039.2812},{"date":"2023-11-02","close":19413.0547},{"date":"2023-11-03","close":20183.7969},{"date":"2023-11-06","close":21966.1348},{"date":"2023-11-07","close":21532.5938},{"date":"2023-11-08","close":21339.9082},{"date":"2023-11-09","close":20954.5371},{"date":"2023-11-10","close":20280.1387},{"date":"2023-11-13","close":20617.3379},{"date":"2023-11-14","close":21195.3945},{"date":"2023-11-15","close":21869.793},{"date":"2023-11-16","close":22110.6484},{"date":"2023-11-17","close":21821.6211},{"date":"2023-11-20","close":22110.6484},{"date":"2023-11-21","close":22496.0195},{"date":"2023-11-22","close":22496.0195},{"date":"2023-11-23","close":22640.5332},{"date":"2023-11-24","close":22158.8223},{"date":"2023-11-27","close":22062.4785},{"date":"2023-11-28","close":21773.4512},{"date":"2023-11-29","close":21869.793},{"date":"2023-11-30","close":22110.6484},{"date":"2023-12-01","close":22640.5332},{"date":"2023-12-04","close":22640.5332},{"date":"2023-12-05","close":22351.5059},{"date":"2023-12-06","close":22496.0195},{"date":"2023-12-07","close":22447.8496},{"date":"2023-12-08","close":22206.9922},{"date":"2023-12-11","close":21966.1348},{"date":"2023-12-12","close":22014.3086},{"date":"2023-12-13","close":21388.0801},{"date":"2023-12-14","close":22544.1934},{"date":"2023-12-15","close":25723.502},{"date":"2023-12-18","close":25868.0156},{"date":"2023-12-19","close":24326.5312},{"date":"2023-12-20","close":25530.8164},{"date":"2023-12-21","close":25627.1582},{"date":"2023-12-22","close":24904.5879},{"date":"2023-12-26","close":24760.0742},{"date":"2023-12-27","close":25053.0918},{"date":"2023-12-28","close":25492.6191},{"date":"2024-01-02","close":25346.1113},{"date":"2024-01-03","close":24760.0742},{"date":"2024-01-04","close":24222.873},{"date":"2024-01-05","close":24515.8906},{"date":"2024-01-08","close":24418.2188},{"date":"2024-01-09","close":25541.457},{"date":"2024-01-10","close":25834.4746},{"date":"2024-01-11","close":25736.8027},{"date":"2024-01-12","close":25004.2559},{"date":"2024-01-15","close":24906.582},{"date":"2024-01-16","close":25053.0918},{"date":"2024-01-17","close":23148.4707},{"date":"2024-01-18","close":22904.2891},{"date":"2024-01-19","close":22904.2891},{"date":"2024-01-22","close":22757.7793},{"date":"2024-01-23","close":23001.9609},{"date":"2024-01-24","close":23441.4902},{"date":"2024-01-25","close":22904.2891},{"date":"2024-01-26","close":23001.9609},{"date":"2024-01-29","close":23001.9609},{"date":"2024-01-30","close":23001.9609},{"date":"2024-01-31","close":22855.4531},{"date":"2024-02-01","close":23246.1445},{"date":"2024-02-02","close":23343.8164},{"date":"2024-02-05","close":23099.6348},{"date":"2024-02-06","close":22611.2695},{"date":"2024-02-07","close":22660.1074},{"date":"2024-02-08","close":22855.4531},{"date":"2024-02-13","close":23050.7988},{"date":"2024-02-14","close":22855.4531},{"date":"2024-02-15","close":22904.2891},{"date":"2024-02-16","close":23294.9805},{"date":"2024-02-19","close":23392.6523},{"date":"2024-02-20","close":23246.1445},{"date":"2024-02-21","close":23148.4707},{"date":"2024-02-22","close":22660.1074},{"date":"2024-02-23","close":21585.7051},{"date":"2024-02-26","close":21341.5234},{"date":"2024-02-27","close":21439.1953},{"date":"2024-02-28","close":21976.3965},{"date":"2024-02-29","close":21927.5605},{"date":"2024-03-04","close":21781.0508},{"date":"2024-03-05","close":21585.7051},{"date":"2024-03-06","close":21292.6855},{"date":"2024-03-07","close":21439.1953},{"date":"2024-03-08","close":21634.541},{"date":"2024-03-11","close":21488.0312},{"date":"2024-03-12","close":21488.0312},{"date":"2024-03-13","close":21292.6855},{"date":"2024-03-14","close":21439.1953},{"date":"2024-03-15","close":21195.0137},{"date":"2024-03-18","close":21048.5039},{"date":"2024-03-19","close":21097.3398},{"date":"2024-03-20","close":20901.9941},{"date":"2024-03-21","close":21097.3398},{"date":"2024-03-22","close":21488.0312},{"date":"2024-03-25","close":21390.3594},{"date":"2024-03-26","close":21292.6855},{"date":"2024-03-27","close":21292.6855},{"date":"2024-03-28","close":21585.7051},{"date":"2024-03-29","close":21927.5605},{"date":"2024-04-01","close":22122.9062},{"date":"2024-04-02","close":21634.541},{"date":"2024-04-03","close":21292.6855},{"date":"2024-04-04","close":21488.0312},{"date":"2024-04-05","close":21292.6855},{"date":"2024-04-08","close":20853.1582},{"date":"2024-04-09","close":21146.1777},{"date":"2024-04-11","close":20950.832},{"date":"2024-04-12","close":20511.3027},{"date":"2024-04-15","close":20071.7754},{"date":"2024-04-16","close":20071.7754},{"date":"2024-04-17","close":19446.6699},{"date":"2024-04-18","close":20120.6113},{"date":"2024-04-19","close":20218.2852},{"date":"2024-04-22","close":20267.1211},{"date":"2024-04-23","close":20120.6113},{"date":"2024-04-24","close":20120.6113},{"date":"2024-04-25","close":19729.9199},{"date":"2024-04-26","close":19729.9199},{"date":"2024-04-29","close":21146.1777},{"date":"2024-04-30","close":20755.4863},{"date":"2024-05-02","close":20804.3223},{"date":"2024-05-03","close":21048.5039},{"date":"2024-05-07","close":21536.8691},{"date":"2024-05-08","close":21878.7246},{"date":"2024-05-09","close":21927.5605},{"date":"2024-05-10","close":21536.8691},{"date":"2024-05-13","close":21488.0312},{"date":"2024-05-14","close":21634.541},{"date":"2024-05-16","close":21927.5605},{"date":"2024-05-17","close":22513.5977},{"date":"2024-05-20","close":22415.9238},{"date":"2024-05-21","close":21536.8691},{"date":"2024-05-22","close":22122.9062},{"date":"2024-05-23","close":23832.1816},{"date":"2024-05-24","close":22513.5977},{"date":"2024-05-27","close":24857.7461},{"date":"2024-05-28","close":25687.9648},{"date":"2024-05-29","close":24808.9102},{"date":"2024-05-30","close":24808.9102},{"date":"2024-05-31","close":24369.3828},{"date":"2024-06-03","close":23685.6719},{"date":"2024-06-04","close":23197.3066},{"date":"2024-06-05","close":22953.125},{"date":"2024-06-07","close":22806.6152},{"date":"2024-06-10","close":22708.9434},{"date":"2024-06-11","close":24174.0371},{"date":"2024-06-12","close":24613.5645},{"date":"2024-06-13","close":23881.0176},{"date":"2024-06-14","close":22953.125},{"date":"2024-06-17","close":22904.2891},{"date":"2024-06-18","close":22855.4531},{"date":"2024-06-19","close":23001.9609},{"date":"2024-06-20","close":22904.2891},{"date":"2024-06-21","close":22611.2695},{"date":"2024-06-24","close":22464.7617},{"date":"2024-06-25","close":22464.7617},{"date":"2024-06-26","close":22171.7422},{"date":"2024-06-27","close":21927.5605},{"date":"2024-06-28","close":21683.3789},{"date":"2024-07-01","close":21390.3594},{"date":"2024-07-02","close":21292.6855},{"date":"2024-07-03","close":22025.2324},{"date":"2024-07-04","close":22171.7422},{"date":"2024-07-05","close":21878.7246},{"date":"2024-07-08","close":22074.0703},{"date":"2024-07-09","close":22122.9062},{"date":"2024-07-10","close":22269.416},{"date":"2024-07-11","close":21976.3965},{"date":"2024-07-12","close":21829.8867},{"date":"2024-07-15","close":21634.541},{"date":"2024-07-16","close":21341.5234},{"date":"2024-07-17","close":21390.3594},{"date":"2024-07-18","close":21341.5234},{"date":"2024-07-19","close":21683.3789},{"date":"2024-07-22","close":21048.5039},{"date":"2024-07-23","close":21292.6855},{"date":"2024-07-24","close":21292.6855},{"date":"2024-07-25","close":21634.541},{"date":"2024-07-26","close":21292.6855},{"date":"2024-07-29","close":21292.6855},{"date":"2024-07-30","close":21243.8496},{"date":"2024-07-31","close":21488.0312},{"date":"2024-08-01","close":22074.0703},{"date":"2024-08-02","close":21146.1777},{"date":"2024-08-05","close":18323.4316},{"date":"2024-08-06","close":18802.0273},{"date":"2024-08-07","close":19378.2988},{"date":"2024-08-08","close":19222.0215},{"date":"2024-08-09","close":20608.9766},{"date":"2024-08-12","close":21146.1777},{"date":"2024-08-13","close":20999.668},{"date":"2024-08-14","close":21976.3965},{"date":"2024-08-16","close":21683.3789},{"date":"2024-08-19","close":21683.3789},{"date":"2024-08-20","close":22025.2324},{"date":"2024-08-21","close":21439.1953},{"date":"2024-08-22","close":21390.3594},{"date":"2024-08-23","close":21390.3594},{"date":"2024-08-26","close":21439.1953},{"date":"2024-08-27","close":21488.0312},{"date":"2024-08-28","close":21243.8496},{"date":"2024-08-29","close":21097.3398},{"date":"2024-08-30","close":21195.0137},{"date":"2024-09-02","close":20901.9941},{"date":"2024-09-03","close":20853.1582},{"date":"2024-09-04","close":20315.957},{"date":"2024-09-05","close":20218.2852},{"date":"2024-09-06","close":19925.2656},{"date":"2024-09-09","close":20022.9395},{"date":"2024-09-10","close":19827.5938},{"date":"2024-09-11","close":21292.6855},{"date":"2024-09-12","close":20901.9941},{"date":"2024-09-13","close":21195.0137},{"date":"2024-09-19","close":20999.668},{"date":"2024-09-20","close":21048.5039},{"date":"2024-09-23","close":21048.5039},{"date":"2024-09-24","close":21732.2148},{"date":"2024-09-25","close":21243.8496},{"date":"2024-09-26","close":21195.0137},{"date":"2024-09-27","close":21195.0137},{"date":"2024-09-30","close":20950.832},{"date":"2024-10-02","close":20169.4492},{"date":"2024-10-04","close":20120.6113},{"date":"2024-10-07","close":20267.1211},{"date":"2024-10-08","close":20218.2852},{"date":"2024-10-10","close":20169.4492},{"date":"2024-10-11","close":19925.2656},{"date":"2024-10-14","close":20022.9395},{"date":"2024-10-15","close":20022.9395},{"date":"2024-10-16","close":19378.2988},{"date":"2024-10-17","close":19075.5117},{"date":"2024-10-18","close":18723.8906},{"date":"2024-10-21","close":18899.7012},{"date":"2024-10-22","close":18450.4062},{"date":"2024-10-23","close":18479.707},{"date":"2024-10-24","close":18548.0781},{"date":"2024-10-25","close":18372.2676},{"date":"2024-10-28","close":18753.1914},{"date":"2024-10-29","close":18577.3809},{"date":"2024-10-30","close":18626.2168},{"date":"2024-10-31","close":18606.6816},{"date":"2024-11-01","close":18694.5879},{"date":"2024-11-04","close":19212.2539},{"date":"2024-11-05","close":19329.4609},{"date":"2024-11-06","close":17903.4375},{"date":"2024-11-07","close":17395.5391},{"date":"2024-11-08","close":17542.0488},{"date":"2024-11-11","close":16702.0605},{"date":"2024-11-12","close":15432.3145},{"date":"2024-11-13","close":14885.3457},{"date":"2024-11-14","close":14514.1895},{"date":"2024-11-15","close":14133.2646},{"date":"2024-11-18","close":14260.2393},{"date":"2024-11-19","close":14270.0068},{"date":"2024-11-20","close":14191.8682},{"date":"2024-11-21","close":14182.1016},{"date":"2024-11-22","close":14045.3594},{"date":"2024-11-25","close":14514.1895},{"date":"2024-11-26","close":14690.0},{"date":"2024-11-27","close":14025.8242},{"date":"2024-11-28","close":14260.2393},{"date":"2024-11-29","close":13742.5732},{"date":"2024-12-02","close":14045.3594},{"date":"2024-12-03","close":14445.8184},{"date":"2024-12-04","close":14748.6035},{"date":"2024-12-05","close":14172.334},{"date":"2024-12-06","close":14162.5664},{"date":"2024-12-09","close":13303.0449},{"date":"2024-12-10","close":14016.0576},{"date":"2024-12-11","close":14289.541},{"date":"2024-12-12","close":14641.1641},{"date":"2024-12-13","close":14621.6289},{"date":"2024-12-16","close":14729.0693},{"date":"2024-12-17","close":14914.6475},{"date":"2024-12-18","close":14846.2764},{"date":"2024-12-19","close":14846.2764},{"date":"2024-12-20","close":14992.7861},{"date":"2024-12-23","close":14826.7422},{"date":"2024-12-24","close":14699.7676},{"date":"2024-12-26","close":14690.0},{"date":"2024-12-27","close":14790.0},{"date":"2024-12-30","close":14910.0},{"date":"2025-01-02","close":15150.0},{"date":"2025-01-03","close":17230.0},{"date":"2025-01-06","close":16830.0},{"date":"2025-01-07","close":16700.0},{"date":"2025-01-08","close":16500.0},{"date":"2025-01-09","close":16550.0},{"date":"2025-01-10","close":17700.0},{"date":"2025-01-13","close":17200.0},{"date":"2025-01-14","close":17270.0},{"date":"2025-01-15","close":16910.0},{"date":"2025-01-16","close":18450.0},{"date":"2025-01-17","close":18300.0},{"date":"2025-01-20","close":18290.0},{"date":"2025-01-21","close":17420.0},{"date":"2025-01-22","close":17740.0},{"date":"2025-01-23","close":17210.0},{"date":"2025-01-24","close":17880.0},{"date":"2025-01-31","close":17500.0},{"date":"2025-02-03","close":17050.0},{"date":"2025-02-04","close":17460.0},{"date":"2025-02-05","close":17610.0},{"date":"2025-02-06","close":18970.0},{"date":"2025-02-07","close":18210.0},{"date":"2025-02-10","close":18050.0},{"date":"2025-02-11","close":18290.0},{"date":"2025-02-12","close":18750.0},{"date":"2025-02-13","close":19230.0},{"date":"2025-02-14","close":18900.0},{"date":"2025-02-17","close":18720.0},{"date":"2025-02-18","close":18910.0},{"date":"2025-02-19","close":19000.0},{"date":"2025-02-20","close":18590.0},{"date":"2025-02-21","close":18680.0},{"date":"2025-02-24","close":18360.0},{"date":"2025-02-25","close":18070.0},{"date":"2025-02-26","close":18330.0},{"date":"2025-02-27","close":19610.0},{"date":"2025-02-28","close":19030.0},{"date":"2025-03-04","close":18330.0},{"date":"2025-03-05","close":18690.0},{"date":"2025-03-06","close":18580.0},{"date":"2025-03-07","close":18720.0},{"date":"2025-03-10","close":18510.0},{"date":"2025-03-11","close":18200.0},{"date":"2025-03-12","close":18400.0},{"date":"2025-03-13","close":18100.0},{"date":"2025-03-14","close":18180.0},{"date":"2025-03-17","close":18130.0},{"date":"2025-03-18","close":18370.0},{"date":"2025-03-19","close":19100.0},{"date":"2025-03-20","close":18700.0},{"date":"2025-03-21","close":18260.0},{"date":"2025-03-24","close":18110.0},{"date":"2025-03-25","close":17750.0},{"date":"2025-03-26","close":18000.0},{"date":"2025-03-27","close":17950.0},{"date":"2025-03-28","close":17880.0},{"date":"2025-03-31","close":17210.0},{"date":"2025-04-01","close":17930.0},{"date":"2025-04-02","close":17620.0},{"date":"2025-04-03","close":17900.0},{"date":"2025-04-04","close":18740.0},{"date":"2025-04-07","close":17760.0},{"date":"2025-04-08","close":17570.0},{"date":"2025-04-09","close":17020.0},{"date":"2025-04-10","close":17740.0},{"date":"2025-04-11","close":17750.0},{"date":"2025-04-14","close":17850.0},{"date":"2025-04-15","close":18070.0},{"date":"2025-04-16","close":18100.0},{"date":"2025-04-17","close":19780.0},{"date":"2025-04-18","close":19620.0},{"date":"2025-04-21","close":20350.0},{"date":"2025-04-22","close":21250.0},{"date":"2025-04-23","close":21400.0},{"date":"2025-04-24","close":23250.0},{"date":"2025-04-25","close":26450.0},{"date":"2025-04-28","close":26450.0},{"date":"2025-04-29","close":25750.0},{"date":"2025-04-30","close":25100.0},{"date":"2025-05-02","close":25350.0},{"date":"2025-05-07","close":25350.0},{"date":"2025-05-08","close":26450.0},{"date":"2025-05-09","close":26450.0},{"date":"2025-05-12","close":26650.0},{"date":"2025-05-13","close":26400.0},{"date":"2025-05-14","close":28500.0},{"date":"2025-05-15","close":28150.0},{"date":"2025-05-16","close":29900.0},{"date":"2025-05-19","close":30950.0},{"date":"2025-05-20","close":28650.0},{"date":"2025-05-21","close":29200.0},{"date":"2025-05-22","close":27250.0},{"date":"2025-05-23","close":24050.0},{"date":"2025-05-26","close":23350.0},{"date":"2025-05-27","close":23500.0},{"date":"2025-05-28","close":23900.0},{"date":"2025-05-29","close":24950.0},{"date":"2025-05-30","close":24950.0},{"date":"2025-06-02","close":24650.0},{"date":"2025-06-04","close":26800.0},{"date":"2025-06-05","close":26350.0},{"date":"2025-06-09","close":26500.0},{"date":"2025-06-10","close":26300.0},{"date":"2025-06-11","close":30250.0},{"date":"2025-06-12","close":29450.0},{"date":"2025-06-13","close":29000.0},{"date":"2025-06-16","close":29750.0},{"date":"2025-06-17","close":27000.0},{"date":"2025-06-18","close":26000.0},{"date":"2025-06-19","close":26150.0},{"date":"2025-06-20","close":26200.0},{"date":"2025-06-23","close":25800.0},{"date":"2025-06-24","close":26450.0},{"date":"2025-06-25","close":27050.0},{"date":"2025-06-26","close":26500.0},{"date":"2025-06-27","close":26700.0},{"date":"2025-06-30","close":25950.0},{"date":"2025-07-01","close":27150.0},{"date":"2025-07-02","close":27550.0},{"date":"2025-07-03","close":28600.0},{"date":"2025-07-04","close":28350.0},{"date":"2025-07-07","close":28050.0},{"date":"2025-07-08","close":27700.0},{"date":"2025-07-09","close":26800.0},{"date":"2025-07-10","close":27450.0},{"date":"2025-07-11","close":28250.0},{"date":"2025-07-14","close":28000.0},{"date":"2025-07-15","close":28600.0},{"date":"2025-07-16","close":27900.0},{"date":"2025-07-17","close":27800.0},{"date":"2025-07-18","close":27550.0},{"date":"2025-07-21","close":28850.0},{"date":"2025-07-22","close":28450.0},{"date":"2025-07-23","close":28400.0},{"date":"2025-07-24","close":28350.0},{"date":"2025-07-25","close":29050.0},{"date":"2025-07-28","close":28700.0},{"date":"2025-07-29","close":28700.0},{"date":"2025-07-30","close":25750.0},{"date":"2025-07-31","close":24550.0},{"date":"2025-08-01","close":23900.0},{"date":"2025-08-04","close":24000.0},{"date":"2025-08-05","close":24250.0},{"date":"2025-08-06","close":24500.0},{"date":"2025-08-07","close":23950.0},{"date":"2025-08-08","close":24000.0},{"date":"2025-08-11","close":23100.0},{"date":"2025-08-12","close":22900.0},{"date":"2025-08-13","close":23050.0},{"date":"2025-08-14","close":23550.0},{"date":"2025-08-18","close":24000.0},{"date":"2025-08-19","close":23750.0},{"date":"2025-08-20","close":23300.0},{"date":"2025-08-21","close":23200.0},{"date":"2025-08-22","close":22750.0},{"date":"2025-08-25","close":23100.0},{"date":"2025-08-26","close":22450.0},{"date":"2025-08-27","close":22300.0},{"date":"2025-08-28","close":22300.0},{"date":"2025-08-29","close":22050.0},{"date":"2025-09-01","close":21550.0},{"date":"2025-09-02","close":21750.0},{"date":"2025-09-03","close":21850.0},{"date":"2025-09-04","close":22300.0},{"date":"2025-09-05","close":22350.0},{"date":"2025-09-08","close":22450.0},{"date":"2025-09-09","close":22000.0},{"date":"2025-09-10","close":22250.0},{"date":"2025-09-11","close":22500.0},{"date":"2025-09-12","close":22900.0},{"date":"2025-09-15","close":23550.0},{"date":"2025-09-16","close":23300.0},{"date":"2025-09-17","close":23450.0},{"date":"2025-09-18","close":23450.0},{"date":"2025-09-19","close":22950.0},{"date":"2025-09-22","close":23200.0},{"date":"2025-09-23","close":23250.0},{"date":"2025-09-24","close":22850.0},{"date":"2025-09-25","close":23000.0},{"date":"2025-09-26","close":22500.0},{"date":"2025-09-29","close":22500.0},{"date":"2025-09-30","close":22350.0},{"date":"2025-10-01","close":22500.0},{"date":"2025-10-02","close":22550.0},{"date":"2025-10-10","close":22100.0},{"date":"2025-10-13","close":22050.0},{"date":"2025-10-14","close":21800.0},{"date":"2025-10-15","close":22550.0},{"date":"2025-10-16","close":22850.0},{"date":"2025-10-17","close":22800.0},{"date":"2025-10-20","close":22700.0},{"date":"2025-10-21","close":22800.0},{"date":"2025-10-22","close":22900.0},{"date":"2025-10-23","close":23000.0},{"date":"2025-10-24","close":24150.0},{"date":"2025-10-27","close":24100.0},{"date":"2025-10-28","close":24100.0},{"date":"2025-10-29","close":23300.0},{"date":"2025-10-30","close":22850.0},{"date":"2025-10-31","close":22800.0},{"date":"2025-11-03","close":24300.0},{"date":"2025-11-04","close":24550.0},{"date":"2025-11-05","close":22450.0},{"date":"2025-11-06","close":22100.0},{"date":"2025-11-07","close":21550.0},{"date":"2025-11-10","close":21500.0},{"date":"2025-11-11","close":21850.0},{"date":"2025-11-12","close":22550.0},{"date":"2025-11-13","close":22550.0},{"date":"2025-11-14","close":21950.0},{"date":"2025-11-17","close":21650.0},{"date":"2025-11-18","close":20950.0},{"date":"2025-11-19","close":20700.0},{"date":"2025-11-20","close":21400.0},{"date":"2025-11-21","close":20850.0},{"date":"2025-11-24","close":20300.0},{"date":"2025-11-25","close":20750.0},{"date":"2025-11-26","close":21300.0},{"date":"2025-11-27","close":21300.0},{"date":"2025-11-28","close":21250.0},{"date":"2025-12-01","close":21150.0},{"date":"2025-12-02","close":21200.0},{"date":"2025-12-03","close":21350.0},{"date":"2025-12-04","close":21150.0},{"date":"2025-12-05","close":21200.0},{"date":"2025-12-08","close":21100.0},{"date":"2025-12-09","close":21050.0},{"date":"2025-12-10","close":21050.0},{"date":"2025-12-11","close":21150.0},{"date":"2025-12-12","close":21500.0},{"date":"2025-12-15","close":21600.0},{"date":"2025-12-16","close":21050.0},{"date":"2025-12-17","close":21200.0},{"date":"2025-12-18","close":20900.0},{"date":"2025-12-19","close":21300.0},{"date":"2025-12-22","close":21300.0},{"date":"2025-12-23","close":21600.0},{"date":"2025-12-24","close":21300.0},{"date":"2025-12-26","close":21150.0},{"date":"2025-12-29","close":21100.0},{"date":"2025-12-30","close":21250.0},{"date":"2026-01-02","close":21050.0},{"date":"2026-01-05","close":20800.0},{"date":"2026-01-06","close":20950.0},{"date":"2026-01-07","close":20500.0},{"date":"2026-01-08","close":20000.0},{"date":"2026-01-09","close":20250.0},{"date":"2026-01-12","close":20450.0},{"date":"2026-01-13","close":21300.0},{"date":"2026-01-14","close":22100.0},{"date":"2026-01-15","close":22800.0},{"date":"2026-01-16","close":21950.0},{"date":"2026-01-19","close":21750.0},{"date":"2026-01-20","close":21650.0},{"date":"2026-01-21","close":21100.0},{"date":"2026-01-22","close":21600.0},{"date":"2026-01-23","close":22150.0},{"date":"2026-01-26","close":21850.0},{"date":"2026-01-27","close":21400.0},{"date":"2026-01-28","close":21400.0},{"date":"2026-01-29","close":21550.0},{"date":"2026-01-30","close":21000.0},{"date":"2026-02-02","close":20250.0},{"date":"2026-02-03","close":21300.0},{"date":"2026-02-04","close":27650.0},{"date":"2026-02-05","close":27050.0},{"date":"2026-02-06","close":30250.0},{"date":"2026-02-09","close":30900.0},{"date":"2026-02-10","close":29450.0},{"date":"2026-02-11","close":29650.0},{"date":"2026-02-12","close":29050.0},{"date":"2026-02-13","close":28050.0},{"date":"2026-02-19","close":33100.0},{"date":"2026-02-20","close":30600.0},{"date":"2026-02-23","close":29600.0},{"date":"2026-02-24","close":29800.0},{"date":"2026-02-25","close":29950.0},{"date":"2026-02-26","close":29100.0},{"date":"2026-02-27","close":30450.0},{"date":"2026-03-03","close":28200.0},{"date":"2026-03-04","close":24050.0},{"date":"2026-03-05","close":28000.0},{"date":"2026-03-06","close":30450.0},{"date":"2026-03-09","close":29300.0},{"date":"2026-03-10","close":28850.0},{"date":"2026-03-11","close":29100.0},{"date":"2026-03-12","close":30050.0},{"date":"2026-03-13","close":28800.0},{"date":"2026-03-16","close":27400.0},{"date":"2026-03-17","close":28150.0},{"date":"2026-03-18","close":28650.0},{"date":"2026-03-19","close":28950.0},{"date":"2026-03-20","close":29300.0},{"date":"2026-03-23","close":24566.0},{"date":"2026-03-24","close":23979.0},{"date":"2026-03-25","close":24250.0},{"date":"2026-03-26","close":21270.0},{"date":"2026-03-27","close":20367.0},{"date":"2026-03-30","close":21134.0},{"date":"2026-03-31","close":20592.0},{"date":"2026-04-01","close":21496.0},{"date":"2026-04-02","close":20457.0},{"date":"2026-04-03","close":21721.0},{"date":"2026-04-06","close":21315.0},{"date":"2026-04-07","close":20954.0},{"date":"2026-04-08","close":21767.0},{"date":"2026-04-09","close":21496.0},{"date":"2026-04-10","close":21857.0},{"date":"2026-04-13","close":21541.0},{"date":"2026-04-14","close":22399.0},{"date":"2026-04-15","close":23166.0},{"date":"2026-04-16","close":23844.0},{"date":"2026-04-17","close":23844.0},{"date":"2026-04-20","close":23076.0},{"date":"2026-04-21","close":23799.0},{"date":"2026-04-22","close":24612.0},{"date":"2026-04-23","close":24205.0},{"date":"2026-04-24","close":24928.0},{"date":"2026-04-27","close":25018.0},{"date":"2026-04-28","close":25560.0},{"date":"2026-04-29","close":25244.0},{"date":"2026-04-30","close":26508.0},{"date":"2026-05-04","close":26192.0},{"date":"2026-05-06","close":25289.0},{"date":"2026-05-07","close":25199.0},{"date":"2026-05-08","close":24883.0},{"date":"2026-05-11","close":23979.0},{"date":"2026-05-12","close":23076.0},{"date":"2026-05-13","close":22896.0},{"date":"2026-05-14","close":24431.0},{"date":"2026-05-15","close":21360.0},{"date":"2026-05-18","close":22173.0},{"date":"2026-05-19","close":21586.0},{"date":"2026-05-20","close":20728.0},{"date":"2026-05-21","close":21179.0},{"date":"2026-05-22","close":21992.0},{"date":"2026-05-26","close":22805.0},{"date":"2026-05-27","close":21676.0},{"date":"2026-05-28","close":21270.0},{"date":"2026-05-29","close":20954.0},{"date":"2026-06-01","close":20728.0},{"date":"2026-06-02","close":19825.0},{"date":"2026-06-04","close":19960.0},{"date":"2026-06-05","close":19102.0},{"date":"2026-06-08","close":17431.0},{"date":"2026-06-09","close":18334.0},{"date":"2026-06-10","close":18109.0},{"date":"2026-06-11","close":18831.0},{"date":"2026-06-12","close":19780.0},{"date":"2026-06-15","close":20700.0},{"date":"2026-06-16","close":22500.0},{"date":"2026-06-17","close":22050.0},{"date":"2026-06-18","close":20200.0},{"date":"2026-06-19","close":19870.0},{"date":"2026-06-22","close":19960.0},{"date":"2026-06-23","close":18300.0},{"date":"2026-06-24","close":18370.0},{"date":"2026-06-25","close":18100.0},{"date":"2026-06-26","close":17100.0},{"date":"2026-06-29","close":19200.0},{"date":"2026-06-30","close":18970.0},{"date":"2026-07-01","close":19970.0},{"date":"2026-07-02","close":19070.0},{"date":"2026-07-03","close":18400.0},{"date":"2026-07-06","close":18380.0},{"date":"2026-07-07","close":17970.0},{"date":"2026-07-08","close":17260.0},{"date":"2026-07-09","close":17660.0},{"date":"2026-07-10","close":17960.0},{"date":"2026-07-13","close":17870.0},{"date":"2026-07-14","close":16940.0},{"date":"2026-07-15","close":17450.0},{"date":"2026-07-16","close":16680.0},{"date":"2026-07-20","close":16300.0},{"date":"2026-07-21","close":16370.0},{"date":"2026-07-22","close":16370.0},{"date":"2026-07-23","close":17950.0},{"date":"2026-07-24","close":17500.0},{"date":"2026-07-27","close":16420.0},{"date":"2026-07-28","close":15460.0},{"date":"2026-07-29","close":15190.0},{"date":"2026-07-30","close":15880.0},{"date":"2026-07-31","close":16570.0},{"date":"2026-08-03","close":15970.0},{"date":"2026-08-04","close":16610.0},{"date":"2026-08-05","close":17170.0},{"date":"2026-08-06","close":17310.0},{"date":"2026-08-07","close":17800.0},{"date":"2026-08-10","close":18280.0},{"date":"2026-08-11","close":18690.0},{"date":"2026-08-12","close":18620.0},{"date":"2026-08-13","close":18800.0},{"date":"2026-08-14","close":18550.0},{"date":"2026-08-18","close":18240.0},{"date":"2026-08-19","close":18060.0},{"date":"2026-08-20","close":18260.0},{"date":"2026-08-21","close":17040.0},{"date":"2026-08-24","close":16910.0},{"date":"2026-08-25","close":17450.0},{"date":"2026-08-26","close":17930.0},{"date":"2026-08-27","close":17740.0},{"date":"2026-08-28","close":17860.0},{"date":"2026-08-31","close":17640.0},{"date":"2026-09-01","close":17600.0},{"date":"2026-09-02","close":17500.0},{"date":"2026-09-03","close":17140.0},{"date":"2026-09-04","close":17090.0},{"date":"2026-09-07","close":17110.0},{"date":"2026-09-08","close":16840.0},{"date":"2026-09-09","close":17290.0},{"date":"2026-09-10","close":16950.0},{"date":"2026-09-11","close":17130.0},{"date":"2026-09-14","close":17240.0},{"date":"2026-09-15","close":17190.0},{"date":"2026-09-16","close":16830.0},{"date":"2026-09-17","close":17010.0},{"date":"2026-09-18","close":16710.0},{"date":"2026-09-21","close":17180.0},{"date":"2026-09-22","close":16450.0},{"date":"2026-09-23","close":16820.0},{"date":"2026-09-28","close":18270.0},{"date":"2026-09-29","close":18290.0},{"date":"2026-09-30","close":18230.0},{"date":"2026-10-01","close":18530.0},{"date":"2026-10-02","close":18710.0},{"date":"2026-10-06","close":19090.0},{"date":"2026-10-07","close":18670.0},{"date":"2026-10-08","close":18850.0},{"date":"2026-10-12","close":18100.0},{"date":"2026-10-13","close":17340.0},{"date":"2026-10-14","close":17680.0},{"date":"2026-10-15","close":16350.0},{"date":"2026-10-16","close":16990.0},{"date":"2026-10-19","close":17600.0},{"date":"2026-10-20","close":17190.0},{"date":"2026-10-21","close":17150.0},{"date":"2026-10-22","close":16510.0},{"date":"2026-10-23","close":16080.0}],"chart_data":[{"date":"2024-10-23","open":18450,"high":18831,"low":18226,"close":18480,"volume":5831,"rsi_14":13.33,"sma_20":20542.5,"sma_60":21126.33,"sma_120":21980.25},{"date":"2024-10-24","open":18695,"high":18695,"low":18411,"close":18548,"volume":2912,"rsi_14":19.49,"sma_20":20414.5,"sma_60":21079.5,"sma_120":21966.83},{"date":"2024-10-25","open":18656,"high":18656,"low":18363,"close":18372,"volume":2085,"rsi_14":18.6,"sma_20":20242.5,"sma_60":21029.67,"sma_120":21955.25},{"date":"2024-10-28","open":18372,"high":18851,"low":18372,"close":18753,"volume":2006,"rsi_14":24.92,"sma_20":20115.0,"sma_60":20980.5,"sma_120":21946.92},{"date":"2024-10-29","open":18753,"high":19339,"low":18470,"close":18577,"volume":2635,"rsi_14":23.91,"sma_20":19981.0,"sma_60":20934.17,"sma_120":21925.0},{"date":"2024-10-30","open":18802,"high":18802,"low":18411,"close":18626,"volume":1215,"rsi_14":25.47,"sma_20":19849.5,"sma_60":20888.67,"sma_120":21906.83},{"date":"2024-10-31","open":18704,"high":18704,"low":18558,"close":18607,"volume":904,"rsi_14":27.42,"sma_20":19729.5,"sma_60":20843.67,"sma_120":21888.08},{"date":"2024-11-01","open":18607,"high":18880,"low":18558,"close":18695,"volume":850,"rsi_14":27.18,"sma_20":19654.0,"sma_60":20796.0,"sma_120":21868.0},{"date":"2024-11-04","open":18851,"high":19535,"low":18704,"close":19212,"volume":5867,"rsi_14":38.18,"sma_20":19607.5,"sma_60":20747.17,"sma_120":21848.17},{"date":"2024-11-05","open":19212,"high":19535,"low":18978,"close":19329,"volume":3419,"rsi_14":49.16,"sma_20":19559.5,"sma_60":20716.17,"sma_120":21826.42},{"date":"2024-11-06","open":19632,"high":20218,"low":17776,"close":17903,"volume":20175,"rsi_14":35.44,"sma_20":19441.0,"sma_60":20709.0,"sma_120":21792.08},{"date":"2024-11-07","open":17864,"high":17874,"low":17093,"close":17396,"volume":14673,"rsi_14":34.11,"sma_20":19299.0,"sma_60":20685.0,"sma_120":21756.75},{"date":"2024-11-08","open":17698,"high":17825,"low":17200,"close":17542,"volume":4961,"rsi_14":33.65,"sma_20":19177.0,"sma_60":20653.67,"sma_120":21723.08},{"date":"2024-11-11","open":17356,"high":17386,"low":16653,"close":16702,"volume":5331,"rsi_14":30.75,"sma_20":19007.0,"sma_60":20610.67,"sma_120":21681.0},{"date":"2024-11-12","open":16897,"high":16897,"low":15257,"close":15432,"volume":19859,"rsi_14":23.65,"sma_20":18772.0,"sma_60":20522.33,"sma_120":21625.58},{"date":"2024-11-13","open":15393,"high":15481,"low":14846,"close":14885,"volume":5723,"rsi_14":20.75,"sma_20":18542.0,"sma_60":20415.5,"sma_120":21560.5},{"date":"2024-11-14","open":14885,"high":15237,"low":14368,"close":14514,"volume":4578,"rsi_14":20.12,"sma_20":18308.5,"sma_60":20304.83,"sma_120":21493.08},{"date":"2024-11-15","open":13782,"high":14368,"low":13782,"close":14133,"volume":13111,"rsi_14":14.22,"sma_20":18073.5,"sma_60":20171.0,"sma_120":21429.92},{"date":"2024-11-18","open":14456,"high":14602,"low":14163,"close":14260,"volume":6034,"rsi_14":16.31,"sma_20":17836.0,"sma_60":20044.33,"sma_120":21362.83},{"date":"2024-11-19","open":14260,"high":14543,"low":14241,"close":14270,"volume":6498,"rsi_14":15.8,"sma_20":17622.0,"sma_60":19917.83,"sma_120":21281.25},{"date":"2024-11-20","open":14270,"high":14387,"low":13928,"close":14192,"volume":4774,"rsi_14":15.65,"sma_20":17402.5,"sma_60":19784.17,"sma_120":21210.25},{"date":"2024-11-21","open":14368,"high":14368,"low":13830,"close":14182,"volume":15248,"rsi_14":14.46,"sma_20":17179.0,"sma_60":19660.33,"sma_120":21119.17},{"date":"2024-11-22","open":14045,"high":14241,"low":14045,"close":14045,"volume":4318,"rsi_14":6.71,"sma_20":16957.5,"sma_60":19535.0,"sma_120":21019.83},{"date":"2024-11-25","open":14163,"high":15100,"low":14153,"close":14514,"volume":20747,"rsi_14":11.9,"sma_20":16740.5,"sma_60":19417.67,"sma_120":20932.0},{"date":"2024-11-26","open":14846,"high":15071,"low":14514,"close":14690,"volume":6635,"rsi_14":18.3,"sma_20":16541.5,"sma_60":19302.5,"sma_120":20845.67},{"date":"2024-11-27","open":15032,"high":15032,"low":14006,"close":14026,"volume":9641,"rsi_14":17.76,"sma_20":16306.0,"sma_60":19175.17,"sma_120":20757.42},{"date":"2024-11-28","open":14026,"high":14348,"low":14026,"close":14260,"volume":2871,"rsi_14":19.12,"sma_20":16083.5,"sma_60":19056.0,"sma_120":20677.0},{"date":"2024-11-29","open":14651,"high":14651,"low":13743,"close":13743,"volume":10855,"rsi_14":20.35,"sma_20":15830.0,"sma_60":18930.5,"sma_120":20596.33},{"date":"2024-12-02","open":14504,"high":14504,"low":13801,"close":14045,"volume":7055,"rsi_14":32.77,"sma_20":15565.5,"sma_60":18808.5,"sma_120":20520.33},{"date":"2024-12-03","open":14417,"high":14475,"low":14182,"close":14446,"volume":5858,"rsi_14":44.33,"sma_20":15315.5,"sma_60":18698.33,"sma_120":20449.0},{"date":"2024-12-04","open":14211,"high":14944,"low":13870,"close":14749,"volume":11732,"rsi_14":53.08,"sma_20":15154.0,"sma_60":18594.17,"sma_120":20381.08},{"date":"2024-12-05","open":14749,"high":15042,"low":14172,"close":14172,"volume":4652,"rsi_14":50.49,"sma_20":14989.0,"sma_60":18489.33,"sma_120":20295.75},{"date":"2024-12-06","open":14045,"high":14602,"low":13899,"close":14163,"volume":4159,"rsi_14":48.74,"sma_20":14816.0,"sma_60":18386.0,"sma_120":20206.58},{"date":"2024-12-09","open":13489,"high":13870,"low":13303,"close":13303,"volume":9338,"rsi_14":39.79,"sma_20":14642.0,"sma_60":18273.0,"sma_120":20116.33},{"date":"2024-12-10","open":13577,"high":14417,"low":13577,"close":14016,"volume":7438,"rsi_14":48.36,"sma_20":14569.5,"sma_60":18170.5,"sma_120":20040.08},{"date":"2024-12-11","open":14387,"high":14651,"low":13704,"close":14290,"volume":5171,"rsi_14":50.95,"sma_20":14539.0,"sma_60":18076.0,"sma_120":19966.58},{"date":"2024-12-12","open":14368,"high":15081,"low":14368,"close":14641,"volume":6274,"rsi_14":55.09,"sma_20":14545.5,"sma_60":17962.5,"sma_120":19896.5},{"date":"2024-12-13","open":14651,"high":15100,"low":14553,"close":14622,"volume":3057,"rsi_14":50.99,"sma_20":14570.5,"sma_60":17855.33,"sma_120":19825.0},{"date":"2024-12-16","open":15569,"high":15589,"low":14680,"close":14729,"volume":10435,"rsi_14":50.37,"sma_20":14594.5,"sma_60":17745.0,"sma_120":19755.25},{"date":"2024-12-17","open":14924,"high":14924,"low":14075,"close":14915,"volume":3890,"rsi_14":59.15,"sma_20":14627.5,"sma_60":17641.17,"sma_120":19689.58},{"date":"2024-12-18","open":14856,"high":14895,"low":14280,"close":14846,"volume":1977,"rsi_14":56.25,"sma_20":14661.0,"sma_60":17535.33,"sma_120":19624.58},{"date":"2024-12-19","open":14827,"high":14846,"low":14456,"close":14846,"volume":3537,"rsi_14":63.23,"sma_20":14695.0,"sma_60":17429.5,"sma_120":19559.58},{"date":"2024-12-20","open":14729,"high":15071,"low":14075,"close":14993,"volume":6704,"rsi_14":61.8,"sma_20":14743.5,"sma_60":17314.5,"sma_120":19498.33},{"date":"2024-12-23","open":14710,"high":15432,"low":14319,"close":14827,"volume":7032,"rsi_14":55.04,"sma_20":14759.5,"sma_60":17205.0,"sma_120":19437.75},{"date":"2024-12-24","open":14827,"high":15227,"low":14573,"close":14700,"volume":2147,"rsi_14":49.32,"sma_20":14760.0,"sma_60":17094.17,"sma_120":19378.17},{"date":"2024-12-26","open":14319,"high":15305,"low":14319,"close":14690,"volume":10139,"rsi_14":58.52,"sma_20":14794.0,"sma_60":16983.17,"sma_120":19321.0},{"date":"2024-12-27","open":14700,"high":15450,"low":14700,"close":14790,"volume":2051,"rsi_14":54.33,"sma_20":14803.5,"sma_60":16872.17,"sma_120":19262.58},{"date":"2024-12-30","open":14790,"high":15200,"low":14720,"close":14910,"volume":2574,"rsi_14":74.9,"sma_20":14845.5,"sma_60":16776.5,"sma_120":19198.92},{"date":"2025-01-02","open":15770,"high":15770,"low":15020,"close":15150,"volume":4712,"rsi_14":69.05,"sma_20":14884.0,"sma_60":16685.67,"sma_120":19136.0},{"date":"2025-01-03","open":15280,"high":19690,"low":15280,"close":17230,"volume":344008,"rsi_14":83.33,"sma_20":15006.0,"sma_60":16627.0,"sma_120":19092.92},{"date":"2025-01-06","open":17240,"high":17580,"low":16600,"close":16830,"volume":52928,"rsi_14":73.35,"sma_20":15092.5,"sma_60":16562.5,"sma_120":19044.83},{"date":"2025-01-07","open":17270,"high":17470,"low":16650,"close":16700,"volume":17955,"rsi_14":71.36,"sma_20":15202.0,"sma_60":16496.67,"sma_120":18995.25},{"date":"2025-01-08","open":16650,"high":18300,"low":16210,"close":16500,"volume":62410,"rsi_14":67.15,"sma_20":15302.0,"sma_60":16431.67,"sma_120":18942.75},{"date":"2025-01-09","open":16450,"high":16900,"low":16150,"close":16550,"volume":11159,"rsi_14":66.0,"sma_20":15448.5,"sma_60":16365.83,"sma_120":18893.17},{"date":"2025-01-10","open":16570,"high":19470,"low":16560,"close":17700,"volume":73772,"rsi_14":74.61,"sma_20":15616.0,"sma_60":16319.17,"sma_120":18854.42},{"date":"2025-01-13","open":17700,"high":17700,"low":17100,"close":17200,"volume":12817,"rsi_14":67.92,"sma_20":15744.5,"sma_60":16275.17,"sma_120":18813.17},{"date":"2025-01-14","open":17500,"high":17500,"low":17000,"close":17270,"volume":9541,"rsi_14":67.45,"sma_20":15858.5,"sma_60":16237.5,"sma_120":18775.0},{"date":"2025-01-15","open":17200,"high":17460,"low":16700,"close":16910,"volume":12157,"rsi_14":65.2,"sma_20":15955.5,"sma_60":16199.83,"sma_120":18733.42},{"date":"2025-01-16","open":17100,"high":19600,"low":17000,"close":18450,"volume":103348,"rsi_14":73.94,"sma_20":16124.0,"sma_60":16184.83,"sma_120":18705.08},{"date":"2025-01-17","open":18200,"high":18880,"low":17920,"close":18300,"volume":30629,"rsi_14":72.51,"sma_20":16275.5,"sma_60":16175.0,"sma_120":18672.58},{"date":"2025-01-20","open":18330,"high":18600,"low":17950,"close":18290,"volume":10329,"rsi_14":75.0,"sma_20":16430.0,"sma_60":16164.5,"sma_120":18645.42},{"date":"2025-01-21","open":18290,"high":18330,"low":17200,"close":17420,"volume":15980,"rsi_14":66.19,"sma_20":16541.0,"sma_60":16138.33,"sma_120":18608.92},{"date":"2025-01-22","open":17490,"high":17970,"low":17190,"close":17740,"volume":11124,"rsi_14":66.54,"sma_20":16660.5,"sma_60":16120.5,"sma_120":18575.08},{"date":"2025-01-23","open":17750,"high":17920,"low":17190,"close":17210,"volume":6915,"rsi_14":49.84,"sma_20":16762.0,"sma_60":16087.33,"sma_120":18533.92},{"date":"2025-01-24","open":17170,"high":18000,"low":17170,"close":17880,"volume":16108,"rsi_14":58.02,"sma_20":16903.5,"sma_60":16068.33,"sma_120":18501.25},{"date":"2025-01-31","open":17500,"high":17870,"low":17200,"close":17500,"volume":10173,"rsi_14":55.88,"sma_20":17026.5,"sma_60":16042.17,"sma_120":18465.42},{"date":"2025-02-03","open":17510,"high":17970,"low":16820,"close":17050,"volume":47791,"rsi_14":53.9,"sma_20":17139.5,"sma_60":16008.83,"sma_120":18426.25},{"date":"2025-02-04","open":17080,"high":17990,"low":17080,"close":17460,"volume":6721,"rsi_14":56.14,"sma_20":17267.0,"sma_60":15980.83,"sma_120":18388.42},{"date":"2025-02-05","open":17470,"high":17650,"low":17460,"close":17610,"volume":4913,"rsi_14":49.3,"sma_20":17390.0,"sma_60":15946.5,"sma_120":18346.83},{"date":"2025-02-06","open":17800,"high":19680,"low":17800,"close":18970,"volume":77141,"rsi_14":62.17,"sma_20":17477.0,"sma_60":15932.83,"sma_120":18324.5},{"date":"2025-02-07","open":18970,"high":18970,"low":17950,"close":18210,"volume":7994,"rsi_14":55.9,"sma_20":17546.0,"sma_60":15930.83,"sma_120":18319.92},{"date":"2025-02-10","open":18580,"high":18580,"low":17910,"close":18050,"volume":8482,"rsi_14":57.35,"sma_20":17613.5,"sma_60":15934.83,"sma_120":18309.92},{"date":"2025-02-11","open":18370,"high":18880,"low":18180,"close":18290,"volume":6876,"rsi_14":48.76,"sma_20":17703.0,"sma_60":15940.33,"sma_120":18297.0},{"date":"2025-02-12","open":18280,"high":18850,"low":18130,"close":18750,"volume":13044,"rsi_14":53.32,"sma_20":17813.0,"sma_60":15967.83,"sma_120":18289.25},{"date":"2025-02-13","open":18770,"high":19500,"low":18310,"close":19230,"volume":28552,"rsi_14":56.49,"sma_20":17889.5,"sma_60":16025.0,"sma_120":18273.67},{"date":"2025-02-14","open":19540,"high":20350,"low":18660,"close":18900,"volume":31793,"rsi_14":61.04,"sma_20":17974.5,"sma_60":16086.0,"sma_120":18250.75},{"date":"2025-02-17","open":18910,"high":19460,"low":18230,"close":18720,"volume":10468,"rsi_14":57.47,"sma_20":18047.0,"sma_60":16150.33,"sma_120":18227.58},{"date":"2025-02-18","open":18720,"high":19390,"low":18660,"close":18910,"volume":6287,"rsi_14":63.67,"sma_20":18147.0,"sma_60":16224.33,"sma_120":18197.67},{"date":"2025-02-19","open":19240,"high":19240,"low":18900,"close":19000,"volume":7018,"rsi_14":59.93,"sma_20":18174.5,"sma_60":16297.67,"sma_120":18171.0},{"date":"2025-02-20","open":19020,"high":19110,"low":18550,"close":18590,"volume":6410,"rsi_14":59.61,"sma_20":18189.0,"sma_60":16364.0,"sma_120":18140.92},{"date":"2025-02-21","open":18610,"high":18970,"low":18600,"close":18680,"volume":5322,"rsi_14":65.35,"sma_20":18208.5,"sma_60":16433.17,"sma_120":18108.67},{"date":"2025-02-24","open":18280,"high":18480,"low":18200,"close":18360,"volume":5217,"rsi_14":58.62,"sma_20":18255.5,"sma_60":16497.17,"sma_120":18078.75},{"date":"2025-02-25","open":18590,"high":18590,"low":18060,"close":18070,"volume":5188,"rsi_14":54.29,"sma_20":18272.0,"sma_60":16558.67,"sma_120":18046.83},{"date":"2025-02-26","open":18130,"high":18490,"low":18100,"close":18330,"volume":3335,"rsi_14":42.49,"sma_20":18328.0,"sma_60":16616.5,"sma_120":18017.08},{"date":"2025-02-27","open":18500,"high":23050,"low":18500,"close":19610,"volume":337967,"rsi_14":64.64,"sma_20":18414.5,"sma_60":16692.67,"sma_120":17997.58},{"date":"2025-02-28","open":19610,"high":19610,"low":18890,"close":19030,"volume":34980,"rsi_14":59.42,"sma_20":18491.0,"sma_60":16770.5,"sma_120":17972.83},{"date":"2025-03-04","open":18510,"high":19460,"low":18330,"close":18330,"volume":18280,"rsi_14":50.35,"sma_20":18555.0,"sma_60":16832.67,"sma_120":17944.33},{"date":"2025-03-05","open":18370,"high":19200,"low":18370,"close":18690,"volume":10372,"rsi_14":49.46,"sma_20":18616.5,"sma_60":16909.67,"sma_120":17920.08},{"date":"2025-03-06","open":18720,"high":19050,"low":18580,"close":18580,"volume":9756,"rsi_14":43.74,"sma_20":18665.0,"sma_60":16979.67,"sma_120":17894.08},{"date":"2025-03-07","open":18370,"high":19500,"low":17900,"close":18720,"volume":18082,"rsi_14":48.2,"sma_20":18652.5,"sma_60":17045.17,"sma_120":17871.75},{"date":"2025-03-10","open":18570,"high":18810,"low":18350,"close":18510,"volume":5986,"rsi_14":47.91,"sma_20":18667.5,"sma_60":17102.0,"sma_120":17848.08},{"date":"2025-03-11","open":18510,"high":18510,"low":17900,"close":18200,"volume":5285,"rsi_14":43.11,"sma_20":18675.0,"sma_60":17163.5,"sma_120":17826.42},{"date":"2025-03-12","open":18200,"high":18640,"low":18200,"close":18400,"volume":2814,"rsi_14":44.3,"sma_20":18680.5,"sma_60":17228.5,"sma_120":17807.25},{"date":"2025-03-13","open":18880,"high":18880,"low":18060,"close":18100,"volume":7240,"rsi_14":45.24,"sma_20":18648.0,"sma_60":17303.17,"sma_120":17788.08},{"date":"2025-03-14","open":18460,"high":18460,"low":18000,"close":18180,"volume":6128,"rsi_14":45.14,"sma_20":18595.5,"sma_60":17367.0,"sma_120":17768.75},{"date":"2025-03-17","open":18680,"high":18680,"low":18060,"close":18130,"volume":3903,"rsi_14":47.64,"sma_20":18557.0,"sma_60":17425.33,"sma_120":17750.67},{"date":"2025-03-18","open":18700,"high":18700,"low":18210,"close":18370,"volume":3196,"rsi_14":53.11,"sma_20":18539.5,"sma_60":17481.67,"sma_120":17722.08},{"date":"2025-03-19","open":18370,"high":19450,"low":18100,"close":19100,"volume":19721,"rsi_14":57.28,"sma_20":18549.0,"sma_60":17550.5,"sma_120":17702.92},{"date":"2025-03-20","open":19100,"high":19110,"low":18550,"close":18700,"volume":6880,"rsi_14":39.68,"sma_20":18534.0,"sma_60":17610.83,"sma_120":17677.92},{"date":"2025-03-21","open":18700,"high":18730,"low":18080,"close":18260,"volume":6538,"rsi_14":40.98,"sma_20":18517.5,"sma_60":17660.67,"sma_120":17650.92},{"date":"2025-03-24","open":18400,"high":18410,"low":18110,"close":18110,"volume":3830,"rsi_14":47.04,"sma_20":18489.0,"sma_60":17709.17,"sma_120":17622.25},{"date":"2025-03-25","open":18200,"high":18250,"low":17740,"close":17750,"volume":5121,"rsi_14":37.37,"sma_20":18458.5,"sma_60":17751.67,"sma_120":17590.58},{"date":"2025-03-26","open":18140,"high":18140,"low":17750,"close":18000,"volume":8197,"rsi_14":42.49,"sma_20":18455.0,"sma_60":17795.83,"sma_120":17555.17},{"date":"2025-03-27","open":18000,"high":18090,"low":17840,"close":17950,"volume":2227,"rsi_14":39.79,"sma_20":18436.0,"sma_60":17842.0,"sma_120":17523.5},{"date":"2025-03-28","open":18500,"high":18500,"low":17760,"close":17880,"volume":2914,"rsi_14":41.32,"sma_20":18349.5,"sma_60":17889.17,"sma_120":17491.67},{"date":"2025-03-31","open":17450,"high":17770,"low":17170,"close":17210,"volume":4585,"rsi_14":37.59,"sma_20":18258.5,"sma_60":17925.33,"sma_120":17454.25},{"date":"2025-04-01","open":17390,"high":18600,"low":17240,"close":17930,"volume":9585,"rsi_14":44.79,"sma_20":18238.5,"sma_60":17977.67,"sma_120":17424.92},{"date":"2025-04-02","open":17770,"high":18000,"low":17560,"close":17620,"volume":3076,"rsi_14":44.69,"sma_20":18185.0,"sma_60":18022.83,"sma_120":17399.67},{"date":"2025-04-03","open":17600,"high":17950,"low":17300,"close":17900,"volume":7896,"rsi_14":47.03,"sma_20":18151.0,"sma_60":18068.67,"sma_120":17377.17},{"date":"2025-04-04","open":17570,"high":18900,"low":17570,"close":18740,"volume":14839,"rsi_14":55.54,"sma_20":18152.0,"sma_60":18093.83,"sma_120":17360.42},{"date":"2025-04-07","open":18500,"high":18500,"low":17600,"close":17760,"volume":10830,"rsi_14":45.12,"sma_20":18114.5,"sma_60":18109.33,"sma_120":17335.92},{"date":"2025-04-08","open":17810,"high":18160,"low":17500,"close":17570,"volume":7359,"rsi_14":36.6,"sma_20":18083.0,"sma_60":18123.83,"sma_120":17310.25},{"date":"2025-04-09","open":17430,"high":17860,"low":17020,"close":17020,"volume":4508,"rsi_14":35.67,"sma_20":18014.0,"sma_60":18132.5,"sma_120":17282.08},{"date":"2025-04-10","open":17860,"high":17860,"low":17300,"close":17740,"volume":6205,"rsi_14":45.77,"sma_20":17996.0,"sma_60":18152.33,"sma_120":17259.08},{"date":"2025-04-11","open":17740,"high":17830,"low":17360,"close":17750,"volume":3884,"rsi_14":47.0,"sma_20":17974.5,"sma_60":18153.17,"sma_120":17236.17},{"date":"2025-04-14","open":17950,"high":18130,"low":17820,"close":17850,"volume":3755,"rsi_14":50.87,"sma_20":17960.5,"sma_60":18164.0,"sma_120":17219.58},{"date":"2025-04-15","open":17900,"high":18440,"low":17850,"close":18070,"volume":7076,"rsi_14":50.61,"sma_20":17945.5,"sma_60":18177.33,"sma_120":17207.42},{"date":"2025-04-16","open":18070,"high":18490,"low":18040,"close":18100,"volume":5603,"rsi_14":51.32,"sma_20":17895.5,"sma_60":18197.17,"sma_120":17198.5},{"date":"2025-04-17","open":18530,"high":22900,"low":18530,"close":19780,"volume":352113,"rsi_14":63.01,"sma_20":17949.5,"sma_60":18219.33,"sma_120":17202.08},{"date":"2025-04-18","open":19780,"high":19980,"low":19250,"close":19620,"volume":33907,"rsi_14":67.75,"sma_20":18017.5,"sma_60":18241.33,"sma_120":17208.17},{"date":"2025-04-21","open":19620,"high":21050,"low":19620,"close":20350,"volume":45245,"rsi_14":67.79,"sma_20":18129.5,"sma_60":18275.67,"sma_120":17220.08},{"date":"2025-04-22","open":21000,"high":21400,"low":20000,"close":21250,"volume":64296,"rsi_14":74.56,"sma_20":18304.5,"sma_60":18339.5,"sma_120":17238.92},{"date":"2025-04-23","open":22400,"high":23200,"low":21100,"close":21400,"volume":73822,"rsi_14":74.1,"sma_20":18474.5,"sma_60":18400.5,"sma_120":17260.5},{"date":"2025-04-24","open":21200,"high":24050,"low":21100,"close":23250,"volume":185974,"rsi_14":77.27,"sma_20":18739.5,"sma_60":18501.17,"sma_120":17294.25},{"date":"2025-04-25","open":23750,"high":28750,"low":23550,"close":26450,"volume":519772,"rsi_14":91.42,"sma_20":19168.0,"sma_60":18644.0,"sma_120":17356.17},{"date":"2025-04-28","open":26650,"high":27850,"low":26150,"close":26450,"volume":100443,"rsi_14":93.11,"sma_20":19630.0,"sma_60":18793.17,"sma_120":17417.67},{"date":"2025-04-29","open":26000,"high":26650,"low":24650,"close":25750,"volume":65897,"rsi_14":91.77,"sma_20":20021.0,"sma_60":18938.17,"sma_120":17473.5},{"date":"2025-04-30","open":25600,"high":25600,"low":24100,"close":25100,"volume":49797,"rsi_14":85.45,"sma_20":20395.0,"sma_60":19065.5,"sma_120":17523.17},{"date":"2025-05-02","open":24800,"high":25800,"low":24350,"close":25350,"volume":24174,"rsi_14":85.78,"sma_20":20767.5,"sma_60":19194.5,"sma_120":17570.5},{"date":"2025-05-07","open":25300,"high":26500,"low":24900,"close":25350,"volume":18191,"rsi_14":85.65,"sma_20":21098.0,"sma_60":19300.83,"sma_120":17616.83},{"date":"2025-05-08","open":25350,"high":26750,"low":25350,"close":26450,"volume":43895,"rsi_14":86.75,"sma_20":21532.5,"sma_60":19438.17,"sma_120":17684.5},{"date":"2025-05-09","open":27000,"high":27550,"low":26450,"close":26450,"volume":37467,"rsi_14":86.72,"sma_20":21976.5,"sma_60":19578.17,"sma_120":17756.5},{"date":"2025-05-12","open":27000,"high":27900,"low":26400,"close":26650,"volume":53583,"rsi_14":84.73,"sma_20":22458.0,"sma_60":19717.5,"sma_120":17828.92},{"date":"2025-05-13","open":25950,"high":27050,"low":25350,"close":26400,"volume":33345,"rsi_14":83.97,"sma_20":22891.0,"sma_60":19845.0,"sma_120":17906.42},{"date":"2025-05-14","open":28200,"high":29400,"low":27700,"close":28500,"volume":181806,"rsi_14":85.9,"sma_20":23428.5,"sma_60":19999.5,"sma_120":18012.25},{"date":"2025-05-15","open":28500,"high":28500,"low":27450,"close":28150,"volume":34999,"rsi_14":81.94,"sma_20":23943.5,"sma_60":20153.67,"sma_120":18119.83},{"date":"2025-05-16","open":28150,"high":30600,"low":28150,"close":29900,"volume":86761,"rsi_14":84.27,"sma_20":24535.0,"sma_60":20340.0,"sma_120":18245.17},{"date":"2025-05-19","open":32000,"high":33400,"low":30450,"close":30950,"volume":120693,"rsi_14":83.19,"sma_20":25177.5,"sma_60":20540.67,"sma_120":18382.5},{"date":"2025-05-20","open":29900,"high":29900,"low":27850,"close":28650,"volume":93236,"rsi_14":60.28,"sma_20":25621.0,"sma_60":20701.5,"sma_120":18499.58},{"date":"2025-05-21","open":28700,"high":29700,"low":28250,"close":29200,"volume":46853,"rsi_14":62.22,"sma_20":26100.0,"sma_60":20878.33,"sma_120":18621.17},{"date":"2025-05-22","open":29000,"high":31000,"low":26300,"close":27250,"volume":65568,"rsi_14":56.0,"sma_20":26445.0,"sma_60":21021.17,"sma_120":18727.17},{"date":"2025-05-23","open":26250,"high":26250,"low":23650,"close":24050,"volume":90406,"rsi_14":46.51,"sma_20":26585.0,"sma_60":21116.0,"sma_120":18806.58},{"date":"2025-05-26","open":23450,"high":24250,"low":23200,"close":23350,"volume":42887,"rsi_14":43.55,"sma_20":26682.5,"sma_60":21204.0,"sma_120":18881.33},{"date":"2025-05-27","open":25000,"high":25000,"low":23450,"close":23500,"volume":20553,"rsi_14":44.09,"sma_20":26695.0,"sma_60":21290.17,"sma_120":18953.33},{"date":"2025-05-28","open":23900,"high":24500,"low":23600,"close":23900,"volume":16437,"rsi_14":41.47,"sma_20":26567.5,"sma_60":21361.67,"sma_120":19027.17},{"date":"2025-05-29","open":23900,"high":25300,"low":23900,"close":24950,"volume":38458,"rsi_14":45.31,"sma_20":26492.5,"sma_60":21460.33,"sma_120":19115.42},{"date":"2025-05-30","open":25600,"high":26300,"low":24500,"close":24950,"volume":47148,"rsi_14":44.62,"sma_20":26452.5,"sma_60":21570.67,"sma_120":19201.67},{"date":"2025-06-02","open":25100,"high":25550,"low":24400,"close":24650,"volume":29293,"rsi_14":44.48,"sma_20":26430.0,"sma_60":21670.0,"sma_120":19289.83},{"date":"2025-06-04","open":25550,"high":27600,"low":25000,"close":26800,"volume":95846,"rsi_14":44.65,"sma_20":26502.5,"sma_60":21807.0,"sma_120":19393.33},{"date":"2025-06-05","open":26800,"high":27000,"low":26150,"close":26350,"volume":44109,"rsi_14":44.38,"sma_20":26552.5,"sma_60":21934.17,"sma_120":19489.67},{"date":"2025-06-09","open":26850,"high":26900,"low":25950,"close":26500,"volume":22706,"rsi_14":38.19,"sma_20":26555.0,"sma_60":22067.33,"sma_120":19584.67},{"date":"2025-06-10","open":26550,"high":27000,"low":26150,"close":26300,"volume":24661,"rsi_14":32.84,"sma_20":26547.5,"sma_60":22202.33,"sma_120":19682.92},{"date":"2025-06-11","open":27700,"high":30900,"low":27000,"close":30250,"volume":309098,"rsi_14":55.26,"sma_20":26727.5,"sma_60":22399.83,"sma_120":19814.17},{"date":"2025-06-12","open":29650,"high":30250,"low":27600,"close":29450,"volume":73404,"rsi_14":50.81,"sma_20":26880.0,"sma_60":22589.0,"sma_120":19946.08},{"date":"2025-06-13","open":30450,"high":30600,"low":28900,"close":29000,"volume":72664,"rsi_14":56.27,"sma_20":26905.0,"sma_60":22769.33,"sma_120":20068.17},{"date":"2025-06-16","open":29700,"high":30000,"low":29200,"close":29750,"volume":31563,"rsi_14":74.78,"sma_20":26985.0,"sma_60":22963.0,"sma_120":20194.17},{"date":"2025-06-17","open":29000,"high":29000,"low":26750,"close":27000,"volume":96322,"rsi_14":63.47,"sma_20":26840.0,"sma_60":23106.83,"sma_120":20294.25},{"date":"2025-06-18","open":25600,"high":26150,"low":25000,"close":26000,"volume":68417,"rsi_14":58.68,"sma_20":26592.5,"sma_60":23221.83,"sma_120":20386.17},{"date":"2025-06-19","open":26250,"high":26500,"low":25500,"close":26150,"volume":23586,"rsi_14":57.95,"sma_20":26467.5,"sma_60":23346.0,"sma_120":20478.42},{"date":"2025-06-20","open":26100,"high":26500,"low":25850,"close":26200,"volume":28576,"rsi_14":54.75,"sma_20":26317.5,"sma_60":23478.33,"sma_120":20569.5},{"date":"2025-06-23","open":26100,"high":26500,"low":25100,"close":25800,"volume":16611,"rsi_14":53.14,"sma_20":26245.0,"sma_60":23606.5,"sma_120":20657.83},{"date":"2025-06-24","open":26100,"high":27000,"low":26100,"close":26450,"volume":26516,"rsi_14":56.47,"sma_20":26365.0,"sma_60":23751.5,"sma_120":20751.58},{"date":"2025-06-25","open":27050,"high":28400,"low":26900,"close":27050,"volume":26324,"rsi_14":51.01,"sma_20":26550.0,"sma_60":23902.33,"sma_120":20849.08},{"date":"2025-06-26","open":27050,"high":27150,"low":26200,"close":26500,"volume":16878,"rsi_14":50.6,"sma_20":26700.0,"sma_60":24044.83,"sma_120":20943.42},{"date":"2025-06-27","open":26500,"high":27800,"low":26500,"close":26700,"volume":28203,"rsi_14":50.8,"sma_20":26840.0,"sma_60":24191.83,"sma_120":21040.5},{"date":"2025-06-30","open":26000,"high":26750,"low":25600,"close":25950,"volume":23696,"rsi_14":48.66,"sma_20":26890.0,"sma_60":24337.5,"sma_120":21131.42},{"date":"2025-07-01","open":26650,"high":28000,"low":26650,"close":27150,"volume":46322,"rsi_14":34.95,"sma_20":27000.0,"sma_60":24491.17,"sma_120":21234.42},{"date":"2025-07-02","open":27450,"high":28150,"low":27150,"close":27550,"volume":43311,"rsi_14":40.4,"sma_20":27145.0,"sma_60":24656.67,"sma_120":21339.75},{"date":"2025-07-03","open":27600,"high":28950,"low":27300,"close":28600,"volume":68605,"rsi_14":48.1,"sma_20":27235.0,"sma_60":24835.0,"sma_120":21451.83},{"date":"2025-07-04","open":28950,"high":29200,"low":28100,"close":28350,"volume":27129,"rsi_14":43.0,"sma_20":27335.0,"sma_60":24995.17,"sma_120":21544.5},{"date":"2025-07-07","open":28100,"high":28600,"low":27100,"close":28050,"volume":22355,"rsi_14":56.95,"sma_20":27412.5,"sma_60":25166.67,"sma_120":21638.0},{"date":"2025-07-08","open":28100,"high":28350,"low":27600,"close":27700,"volume":10651,"rsi_14":62.32,"sma_20":27482.5,"sma_60":25335.5,"sma_120":21729.67},{"date":"2025-07-09","open":27350,"high":27500,"low":26150,"close":26800,"volume":26103,"rsi_14":54.25,"sma_20":27310.0,"sma_60":25498.5,"sma_120":21815.5},{"date":"2025-07-10","open":26800,"high":27550,"low":26750,"close":27450,"volume":13890,"rsi_14":57.58,"sma_20":27210.0,"sma_60":25660.33,"sma_120":21906.33},{"date":"2025-07-11","open":28400,"high":29200,"low":28000,"close":28250,"volume":47029,"rsi_14":64.16,"sma_20":27172.5,"sma_60":25835.33,"sma_120":21994.25},{"date":"2025-07-14","open":29000,"high":29000,"low":27800,"close":28000,"volume":9155,"rsi_14":59.39,"sma_20":27085.0,"sma_60":26004.5,"sma_120":22084.25},{"date":"2025-07-15","open":28000,"high":28900,"low":27300,"close":28600,"volume":31017,"rsi_14":59.39,"sma_20":27165.0,"sma_60":26180.0,"sma_120":22178.67},{"date":"2025-07-16","open":28600,"high":29000,"low":27900,"close":27900,"volume":15841,"rsi_14":58.33,"sma_20":27260.0,"sma_60":26343.33,"sma_120":22270.25},{"date":"2025-07-17","open":27900,"high":28000,"low":27200,"close":27800,"volume":9978,"rsi_14":56.63,"sma_20":27342.5,"sma_60":26477.0,"sma_120":22348.17},{"date":"2025-07-18","open":27800,"high":28400,"low":27500,"close":27550,"volume":17970,"rsi_14":60.26,"sma_20":27410.0,"sma_60":26609.17,"sma_120":22425.25},{"date":"2025-07-21","open":27650,"high":30000,"low":27650,"close":28850,"volume":88773,"rsi_14":60.76,"sma_20":27562.5,"sma_60":26750.83,"sma_120":22513.25},{"date":"2025-07-22","open":28950,"high":29450,"low":28150,"close":28450,"volume":42909,"rsi_14":55.7,"sma_20":27662.5,"sma_60":26870.83,"sma_120":22605.17},{"date":"2025-07-23","open":28700,"high":29200,"low":27850,"close":28400,"volume":22568,"rsi_14":48.55,"sma_20":27730.0,"sma_60":26987.5,"sma_120":22694.0},{"date":"2025-07-24","open":28100,"high":28900,"low":27850,"close":28350,"volume":16429,"rsi_14":50.0,"sma_20":27822.5,"sma_60":27072.5,"sma_120":22786.83},{"date":"2025-07-25","open":28350,"high":29300,"low":28100,"close":29050,"volume":20141,"rsi_14":57.04,"sma_20":27940.0,"sma_60":27115.83,"sma_120":22879.92},{"date":"2025-07-28","open":29100,"high":29150,"low":28150,"close":28700,"volume":21038,"rsi_14":57.04,"sma_20":28077.5,"sma_60":27153.33,"sma_120":22973.25},{"date":"2025-07-29","open":28900,"high":28900,"low":28150,"close":28700,"volume":14741,"rsi_14":65.32,"sma_20":28155.0,"sma_60":27202.5,"sma_120":23070.33},{"date":"2025-07-30","open":29100,"high":29100,"low":25550,"close":25750,"volume":47898,"rsi_14":40.0,"sma_20":28065.0,"sma_60":27213.33,"sma_120":23139.42},{"date":"2025-07-31","open":25900,"high":26600,"low":24500,"close":24550,"volume":45338,"rsi_14":29.21,"sma_20":27862.5,"sma_60":27200.0,"sma_120":23197.25},{"date":"2025-08-01","open":24550,"high":25100,"low":23800,"close":23900,"volume":26077,"rsi_14":27.96,"sma_20":27640.0,"sma_60":27175.83,"sma_120":23238.33},{"date":"2025-08-04","open":23900,"high":24600,"low":23700,"close":24000,"volume":10102,"rsi_14":23.86,"sma_20":27437.5,"sma_60":27135.0,"sma_120":23286.58},{"date":"2025-08-05","open":24700,"high":24800,"low":23850,"close":24250,"volume":9407,"rsi_14":28.14,"sma_20":27265.0,"sma_60":27098.33,"sma_120":23338.25},{"date":"2025-08-06","open":24400,"high":24500,"low":24000,"close":24500,"volume":5464,"rsi_14":30.59,"sma_20":27150.0,"sma_60":27062.5,"sma_120":23390.0},{"date":"2025-08-07","open":24450,"high":24450,"low":22600,"close":23950,"volume":18837,"rsi_14":29.55,"sma_20":26975.0,"sma_60":27021.67,"sma_120":23433.33},{"date":"2025-08-08","open":23950,"high":24200,"low":23650,"close":24000,"volume":7717,"rsi_14":17.88,"sma_20":26762.5,"sma_60":26946.67,"sma_120":23473.08},{"date":"2025-08-11","open":24000,"high":24000,"low":22800,"close":23100,"volume":14850,"rsi_14":16.77,"sma_20":26517.5,"sma_60":26862.5,"sma_120":23508.08},{"date":"2025-08-12","open":23100,"high":23500,"low":22000,"close":22900,"volume":6859,"rsi_14":16.46,"sma_20":26232.5,"sma_60":26745.83,"sma_120":23542.92},{"date":"2025-08-13","open":22950,"high":23300,"low":22800,"close":23050,"volume":9131,"rsi_14":18.07,"sma_20":25990.0,"sma_60":26614.17,"sma_120":23577.42},{"date":"2025-08-14","open":23500,"high":24600,"low":23400,"close":23550,"volume":9000,"rsi_14":16.05,"sma_20":25777.5,"sma_60":26529.17,"sma_120":23615.33},{"date":"2025-08-18","open":23950,"high":24550,"low":23800,"close":24000,"volume":11358,"rsi_14":21.34,"sma_20":25600.0,"sma_60":26442.5,"sma_120":23660.42},{"date":"2025-08-19","open":24750,"high":24750,"low":23750,"close":23750,"volume":12175,"rsi_14":20.71,"sma_20":25345.0,"sma_60":26384.17,"sma_120":23702.67},{"date":"2025-08-20","open":23750,"high":23750,"low":22950,"close":23300,"volume":4321,"rsi_14":29.41,"sma_20":25087.5,"sma_60":26371.67,"sma_120":23743.83},{"date":"2025-08-21","open":23300,"high":23750,"low":22900,"close":23200,"volume":4677,"rsi_14":36.08,"sma_20":24827.5,"sma_60":26369.17,"sma_120":23786.58},{"date":"2025-08-22","open":23000,"high":23150,"low":22450,"close":22750,"volume":9342,"rsi_14":37.63,"sma_20":24547.5,"sma_60":26356.67,"sma_120":23823.42},{"date":"2025-08-25","open":22750,"high":23450,"low":22500,"close":23100,"volume":4352,"rsi_14":40.82,"sma_20":24250.0,"sma_60":26343.33,"sma_120":23852.5},{"date":"2025-08-26","open":23100,"high":23100,"low":22450,"close":22450,"volume":6966,"rsi_14":33.02,"sma_20":23937.5,"sma_60":26301.67,"sma_120":23881.0},{"date":"2025-08-27","open":22450,"high":22700,"low":22200,"close":22300,"volume":3692,"rsi_14":28.85,"sma_20":23617.5,"sma_60":26257.5,"sma_120":23914.08},{"date":"2025-08-28","open":22400,"high":22650,"low":22150,"close":22300,"volume":5146,"rsi_14":32.26,"sma_20":23445.0,"sma_60":26218.33,"sma_120":23944.17},{"date":"2025-08-29","open":22350,"high":22450,"low":21850,"close":22050,"volume":8595,"rsi_14":29.9,"sma_20":23320.0,"sma_60":26139.17,"sma_120":23973.08},{"date":"2025-09-01","open":22000,"high":22050,"low":21500,"close":21550,"volume":6359,"rsi_14":32.58,"sma_20":23202.5,"sma_60":26059.17,"sma_120":23996.67},{"date":"2025-09-02","open":21850,"high":22000,"low":20800,"close":21750,"volume":4729,"rsi_14":37.08,"sma_20":23090.0,"sma_60":25980.0,"sma_120":24023.67},{"date":"2025-09-03","open":21700,"high":22000,"low":21700,"close":21850,"volume":2319,"rsi_14":36.36,"sma_20":22970.0,"sma_60":25905.83,"sma_120":24054.08},{"date":"2025-09-04","open":22000,"high":22300,"low":21850,"close":22300,"volume":6398,"rsi_14":35.63,"sma_20":22860.0,"sma_60":25773.33,"sma_120":24086.58},{"date":"2025-09-05","open":22300,"high":22450,"low":22200,"close":22350,"volume":3277,"rsi_14":29.11,"sma_20":22780.0,"sma_60":25655.0,"sma_120":24122.0},{"date":"2025-09-08","open":22200,"high":22700,"low":22100,"close":22450,"volume":6028,"rsi_14":32.89,"sma_20":22702.5,"sma_60":25545.83,"sma_120":24157.58},{"date":"2025-09-09","open":22450,"high":22500,"low":21800,"close":22000,"volume":10169,"rsi_14":32.89,"sma_20":22647.5,"sma_60":25416.67,"sma_120":24189.83},{"date":"2025-09-10","open":22400,"high":22400,"low":22000,"close":22250,"volume":3059,"rsi_14":37.97,"sma_20":22615.0,"sma_60":25337.5,"sma_120":24222.17},{"date":"2025-09-11","open":22300,"high":23500,"low":22000,"close":22500,"volume":11846,"rsi_14":46.67,"sma_20":22587.5,"sma_60":25279.17,"sma_120":24250.5},{"date":"2025-09-12","open":23550,"high":23600,"low":22550,"close":22900,"volume":16128,"rsi_14":47.37,"sma_20":22555.0,"sma_60":25225.0,"sma_120":24285.5},{"date":"2025-09-15","open":23000,"high":23850,"low":23000,"close":23550,"volume":14019,"rsi_14":64.47,"sma_20":22532.5,"sma_60":25180.83,"sma_120":24329.58},{"date":"2025-09-16","open":23550,"high":23600,"low":23050,"close":23300,"volume":5946,"rsi_14":62.82,"sma_20":22510.0,"sma_60":25139.17,"sma_120":24372.83},{"date":"2025-09-17","open":23800,"high":23800,"low":23100,"close":23450,"volume":10751,"rsi_14":64.2,"sma_20":22517.5,"sma_60":25089.17,"sma_120":24420.33},{"date":"2025-09-18","open":23601,"high":23802,"low":23299,"close":23450,"volume":6533,"rsi_14":65.82,"sma_20":22522.5,"sma_60":25026.67,"sma_120":24464.5},{"date":"2025-09-19","open":23100,"high":23300,"low":22900,"close":22950,"volume":7346,"rsi_14":68.42,"sma_20":22532.5,"sma_60":24967.5,"sma_120":24506.17},{"date":"2025-09-22","open":22800,"high":23400,"low":22800,"close":23200,"volume":5941,"rsi_14":68.83,"sma_20":22537.5,"sma_60":24909.17,"sma_120":24550.5},{"date":"2025-09-23","open":23200,"high":23800,"low":23100,"close":23250,"volume":7599,"rsi_14":68.42,"sma_20":22577.5,"sma_60":24864.17,"sma_120":24600.83},{"date":"2025-09-24","open":23250,"high":23500,"low":22800,"close":22850,"volume":6047,"rsi_14":57.33,"sma_20":22605.0,"sma_60":24792.5,"sma_120":24641.83},{"date":"2025-09-25","open":22850,"high":24000,"low":22700,"close":23000,"volume":5145,"rsi_14":58.44,"sma_20":22640.0,"sma_60":24716.67,"sma_120":24686.67},{"date":"2025-09-26","open":23000,"high":23050,"low":22050,"close":22500,"volume":6301,"rsi_14":50.59,"sma_20":22662.5,"sma_60":24615.0,"sma_120":24725.0},{"date":"2025-09-29","open":22800,"high":22800,"low":22000,"close":22500,"volume":6859,"rsi_14":56.58,"sma_20":22710.0,"sma_60":24517.5,"sma_120":24756.33},{"date":"2025-09-30","open":22350,"high":22500,"low":22200,"close":22350,"volume":2959,"rsi_14":51.35,"sma_20":22740.0,"sma_60":24422.5,"sma_120":24794.58},{"date":"2025-10-01","open":22500,"high":22550,"low":22100,"close":22500,"volume":7348,"rsi_14":50.0,"sma_20":22772.5,"sma_60":24335.83,"sma_120":24835.67},{"date":"2025-10-02","open":22450,"high":22799,"low":22151,"close":22550,"volume":5506,"rsi_14":45.45,"sma_20":22787.5,"sma_60":24265.83,"sma_120":24882.17},{"date":"2025-10-10","open":22600,"high":23100,"low":22100,"close":22100,"volume":13187,"rsi_14":26.98,"sma_20":22775.0,"sma_60":24176.67,"sma_120":24918.5},{"date":"2025-10-13","open":22100,"high":22100,"low":21600,"close":22050,"volume":6332,"rsi_14":28.81,"sma_20":22755.0,"sma_60":24073.33,"sma_120":24954.33},{"date":"2025-10-14","open":22400,"high":22400,"low":21800,"close":21800,"volume":4223,"rsi_14":22.95,"sma_20":22745.0,"sma_60":23970.0,"sma_120":24987.25},{"date":"2025-10-15","open":21600,"high":22550,"low":21600,"close":22550,"volume":6359,"rsi_14":39.73,"sma_20":22760.0,"sma_60":23869.17,"sma_120":25024.58},{"date":"2025-10-16","open":22550,"high":23050,"low":22500,"close":22850,"volume":9392,"rsi_14":48.61,"sma_20":22777.5,"sma_60":23785.0,"sma_120":25064.17},{"date":"2025-10-17","open":22850,"high":23100,"low":22350,"close":22800,"volume":5569,"rsi_14":44.12,"sma_20":22772.5,"sma_60":23701.67,"sma_120":25089.33},{"date":"2025-10-20","open":22800,"high":23200,"low":22300,"close":22700,"volume":8296,"rsi_14":42.03,"sma_20":22730.0,"sma_60":23620.83,"sma_120":25115.0},{"date":"2025-10-21","open":23200,"high":23200,"low":22500,"close":22800,"volume":6940,"rsi_14":49.21,"sma_20":22705.0,"sma_60":23520.0,"sma_120":25135.42},{"date":"2025-10-22","open":23000,"high":23000,"low":22500,"close":22900,"volume":5143,"rsi_14":48.39,"sma_20":22677.5,"sma_60":23427.5,"sma_120":25149.17},{"date":"2025-10-23","open":23000,"high":23400,"low":22600,"close":23000,"volume":8624,"rsi_14":59.26,"sma_20":22662.5,"sma_60":23337.5,"sma_120":25162.5},{"date":"2025-10-24","open":23350,"high":24900,"low":23000,"close":24150,"volume":29253,"rsi_14":71.43,"sma_20":22722.5,"sma_60":23267.5,"sma_120":25170.0},{"date":"2025-10-27","open":24550,"high":24700,"low":23950,"close":24100,"volume":22756,"rsi_14":73.33,"sma_20":22767.5,"sma_60":23185.0,"sma_120":25150.42},{"date":"2025-10-28","open":24100,"high":24350,"low":23700,"close":24100,"volume":11889,"rsi_14":72.22,"sma_20":22810.0,"sma_60":23108.33,"sma_120":25130.83},{"date":"2025-10-29","open":24100,"high":24100,"low":22900,"close":23300,"volume":15521,"rsi_14":58.14,"sma_20":22832.5,"sma_60":23018.33,"sma_120":25110.42},{"date":"2025-10-30","open":23300,"high":23350,"low":22650,"close":22850,"volume":14681,"rsi_14":58.82,"sma_20":22825.0,"sma_60":22970.0,"sma_120":25091.67},{"date":"2025-10-31","open":22850,"high":23200,"low":22300,"close":22800,"volume":9414,"rsi_14":58.82,"sma_20":22840.0,"sma_60":22940.83,"sma_120":25070.42},{"date":"2025-11-03","open":22800,"high":24700,"low":22800,"close":24300,"volume":56336,"rsi_14":72.73,"sma_20":22930.0,"sma_60":22947.5,"sma_120":25061.67},{"date":"2025-11-04","open":24800,"high":25300,"low":23800,"close":24550,"volume":26865,"rsi_14":70.0,"sma_20":23040.0,"sma_60":22956.67,"sma_120":25045.83},{"date":"2025-11-05","open":24300,"high":24300,"low":22150,"close":22450,"volume":35904,"rsi_14":47.06,"sma_20":23037.5,"sma_60":22926.67,"sma_120":25012.5},{"date":"2025-11-06","open":22500,"high":22700,"low":21600,"close":22100,"volume":18031,"rsi_14":45.07,"sma_20":23012.5,"sma_60":22886.67,"sma_120":24974.58},{"date":"2025-11-07","open":22100,"high":22100,"low":21000,"close":21550,"volume":17178,"rsi_14":42.38,"sma_20":22985.0,"sma_60":22846.67,"sma_120":24934.17},{"date":"2025-11-10","open":21550,"high":21850,"low":20900,"close":21500,"volume":15853,"rsi_14":41.33,"sma_20":22957.5,"sma_60":22805.0,"sma_120":24875.83},{"date":"2025-11-11","open":22000,"high":22400,"low":21700,"close":21850,"volume":10065,"rsi_14":43.23,"sma_20":22960.0,"sma_60":22784.17,"sma_120":24823.33},{"date":"2025-11-12","open":22300,"high":22550,"low":22000,"close":22550,"volume":9052,"rsi_14":47.31,"sma_20":22960.0,"sma_60":22778.33,"sma_120":24762.08},{"date":"2025-11-13","open":22550,"high":23000,"low":22250,"close":22550,"volume":5504,"rsi_14":38.89,"sma_20":22945.0,"sma_60":22770.0,"sma_120":24692.08},{"date":"2025-11-14","open":22000,"high":22550,"low":21700,"close":21950,"volume":7311,"rsi_14":36.13,"sma_20":22902.5,"sma_60":22743.33,"sma_120":24636.25},{"date":"2025-11-17","open":21800,"high":22350,"low":21600,"close":21650,"volume":5193,"rsi_14":34.78,"sma_20":22850.0,"sma_60":22704.17,"sma_120":24573.33},{"date":"2025-11-18","open":21200,"high":21800,"low":20950,"close":20950,"volume":7644,"rsi_14":35.22,"sma_20":22757.5,"sma_60":22657.5,"sma_120":24520.83},{"date":"2025-11-19","open":21500,"high":21500,"low":20500,"close":20700,"volume":5430,"rsi_14":36.13,"sma_20":22647.5,"sma_60":22614.17,"sma_120":24492.92},{"date":"2025-11-20","open":21300,"high":21500,"low":20600,"close":21400,"volume":5733,"rsi_14":41.67,"sma_20":22567.5,"sma_60":22584.17,"sma_120":24476.67},{"date":"2025-11-21","open":21300,"high":21300,"low":20550,"close":20850,"volume":5903,"rsi_14":26.85,"sma_20":22402.5,"sma_60":22552.5,"sma_120":24454.58},{"date":"2025-11-24","open":20850,"high":20850,"low":20250,"close":20300,"volume":8260,"rsi_14":22.58,"sma_20":22212.5,"sma_60":22505.83,"sma_120":24424.58},{"date":"2025-11-25","open":20950,"high":20950,"low":20450,"close":20750,"volume":3669,"rsi_14":36.07,"sma_20":22045.0,"sma_60":22477.5,"sma_120":24389.58},{"date":"2025-11-26","open":20750,"high":21550,"low":20750,"close":21300,"volume":5016,"rsi_14":43.65,"sma_20":21945.0,"sma_60":22460.83,"sma_120":24359.17},{"date":"2025-11-27","open":21550,"high":21550,"low":20800,"close":21300,"volume":3253,"rsi_14":47.83,"sma_20":21867.5,"sma_60":22444.17,"sma_120":24331.25},{"date":"2025-11-28","open":21100,"high":21450,"low":21100,"close":21250,"volume":4435,"rsi_14":47.83,"sma_20":21790.0,"sma_60":22430.83,"sma_120":24285.0},{"date":"2025-12-01","open":21500,"high":21500,"low":21100,"close":21150,"volume":3574,"rsi_14":43.64,"sma_20":21632.5,"sma_60":22424.17,"sma_120":24241.67},{"date":"2025-12-02","open":20650,"high":21200,"low":20650,"close":21200,"volume":3525,"rsi_14":36.08,"sma_20":21465.0,"sma_60":22415.0,"sma_120":24197.5},{"date":"2025-12-03","open":21450,"high":21450,"low":21100,"close":21350,"volume":3612,"rsi_14":38.0,"sma_20":21410.0,"sma_60":22406.67,"sma_120":24156.25},{"date":"2025-12-04","open":21500,"high":21500,"low":21000,"close":21150,"volume":3217,"rsi_14":41.3,"sma_20":21362.5,"sma_60":22387.5,"sma_120":24080.42},{"date":"2025-12-05","open":21150,"high":21300,"low":21100,"close":21200,"volume":5017,"rsi_14":44.83,"sma_20":21345.0,"sma_60":22368.33,"sma_120":24011.67},{"date":"2025-12-08","open":21200,"high":21400,"low":21000,"close":21100,"volume":7045,"rsi_14":52.0,"sma_20":21325.0,"sma_60":22345.83,"sma_120":23945.83},{"date":"2025-12-09","open":21100,"high":21200,"low":21050,"close":21050,"volume":3754,"rsi_14":54.93,"sma_20":21285.0,"sma_60":22330.0,"sma_120":23873.33},{"date":"2025-12-10","open":21300,"high":21300,"low":21000,"close":21050,"volume":3132,"rsi_14":43.86,"sma_20":21210.0,"sma_60":22310.0,"sma_120":23823.75},{"date":"2025-12-11","open":21500,"high":21500,"low":21050,"close":21150,"volume":4631,"rsi_14":56.25,"sma_20":21140.0,"sma_60":22287.5,"sma_120":23783.33},{"date":"2025-12-12","open":21400,"high":21500,"low":21050,"close":21500,"volume":7218,"rsi_14":77.27,"sma_20":21117.5,"sma_60":22264.17,"sma_120":23744.58},{"date":"2025-12-15","open":21500,"high":21850,"low":21050,"close":21600,"volume":5175,"rsi_14":72.97,"sma_20":21115.0,"sma_60":22231.67,"sma_120":23706.25},{"date":"2025-12-16","open":21000,"high":21600,"low":21000,"close":21050,"volume":5479,"rsi_14":43.24,"sma_20":21120.0,"sma_60":22194.17,"sma_120":23666.67},{"date":"2025-12-17","open":21600,"high":21600,"low":20950,"close":21200,"volume":3591,"rsi_14":47.5,"sma_20":21145.0,"sma_60":22156.67,"sma_120":23622.92},{"date":"2025-12-18","open":21200,"high":21450,"low":20750,"close":20900,"volume":5631,"rsi_14":42.22,"sma_20":21120.0,"sma_60":22116.67,"sma_120":23571.67},{"date":"2025-12-19","open":20950,"high":21450,"low":20950,"close":21300,"volume":5735,"rsi_14":52.94,"sma_20":21142.5,"sma_60":22089.17,"sma_120":23528.33},{"date":"2025-12-22","open":21300,"high":21500,"low":21150,"close":21300,"volume":6257,"rsi_14":52.0,"sma_20":21192.5,"sma_60":22057.5,"sma_120":23483.33},{"date":"2025-12-23","open":21950,"high":22000,"low":21350,"close":21600,"volume":9478,"rsi_14":54.72,"sma_20":21235.0,"sma_60":22030.0,"sma_120":23447.08},{"date":"2025-12-24","open":21600,"high":21800,"low":21300,"close":21300,"volume":4047,"rsi_14":52.73,"sma_20":21235.0,"sma_60":22004.17,"sma_120":23398.33},{"date":"2025-12-26","open":21900,"high":23250,"low":21000,"close":21150,"volume":23537,"rsi_14":49.12,"sma_20":21227.5,"sma_60":21973.33,"sma_120":23345.0},{"date":"2025-12-29","open":21300,"high":21300,"low":20650,"close":21100,"volume":8189,"rsi_14":50.0,"sma_20":21220.0,"sma_60":21950.0,"sma_120":23282.5},{"date":"2025-12-30","open":21700,"high":21700,"low":21000,"close":21250,"volume":6111,"rsi_14":53.45,"sma_20":21225.0,"sma_60":21929.17,"sma_120":23223.33},{"date":"2026-01-02","open":21500,"high":21500,"low":20800,"close":21050,"volume":5244,"rsi_14":50.0,"sma_20":21217.5,"sma_60":21907.5,"sma_120":23165.0},{"date":"2026-01-05","open":20750,"high":21200,"low":20500,"close":20800,"volume":14266,"rsi_14":44.62,"sma_20":21190.0,"sma_60":21879.17,"sma_120":23107.5},{"date":"2026-01-06","open":20800,"high":21100,"low":20700,"close":20950,"volume":9921,"rsi_14":40.98,"sma_20":21180.0,"sma_60":21851.67,"sma_120":23058.75},{"date":"2026-01-07","open":21250,"high":21250,"low":19500,"close":20500,"volume":13734,"rsi_14":33.82,"sma_20":21145.0,"sma_60":21825.0,"sma_120":23000.83},{"date":"2026-01-08","open":20500,"high":20500,"low":19980,"close":20000,"volume":11581,"rsi_14":34.33,"sma_20":21090.0,"sma_60":21790.83,"sma_120":22932.08},{"date":"2026-01-09","open":20000,"high":20350,"low":19890,"close":20250,"volume":7891,"rsi_14":36.23,"sma_20":21050.0,"sma_60":21765.0,"sma_120":22867.5},{"date":"2026-01-12","open":20250,"high":20750,"low":20200,"close":20450,"volume":8069,"rsi_14":43.28,"sma_20":21020.0,"sma_60":21730.0,"sma_120":22799.58},{"date":"2026-01-13","open":20450,"high":21750,"low":20450,"close":21300,"volume":21395,"rsi_14":50.0,"sma_20":21027.5,"sma_60":21704.17,"sma_120":22744.58},{"date":"2026-01-14","open":21300,"high":22700,"low":21100,"close":22100,"volume":45239,"rsi_14":58.7,"sma_20":21057.5,"sma_60":21692.5,"sma_120":22697.08},{"date":"2026-01-15","open":22650,"high":23050,"low":22150,"close":22800,"volume":32587,"rsi_14":62.0,"sma_20":21117.5,"sma_60":21694.17,"sma_120":22657.5},{"date":"2026-01-16","open":22800,"high":22950,"low":21750,"close":21950,"volume":21193,"rsi_14":55.86,"sma_20":21162.5,"sma_60":21680.0,"sma_120":22600.0},{"date":"2026-01-19","open":21950,"high":22850,"low":20850,"close":21750,"volume":14135,"rsi_14":55.36,"sma_20":21190.0,"sma_60":21660.83,"sma_120":22544.17},{"date":"2026-01-20","open":21750,"high":21950,"low":20450,"close":21650,"volume":10355,"rsi_14":54.87,"sma_20":21227.5,"sma_60":21638.33,"sma_120":22487.92},{"date":"2026-01-21","open":21500,"high":21500,"low":20750,"close":21100,"volume":13915,"rsi_14":48.76,"sma_20":21217.5,"sma_60":21587.5,"sma_120":22427.5},{"date":"2026-01-22","open":21150,"high":21800,"low":21150,"close":21600,"volume":10708,"rsi_14":54.33,"sma_20":21232.5,"sma_60":21545.83,"sma_120":22365.42},{"date":"2026-01-23","open":21600,"high":22650,"low":21600,"close":22150,"volume":30020,"rsi_14":60.15,"sma_20":21260.0,"sma_60":21513.33,"sma_120":22310.83},{"date":"2026-01-26","open":22400,"high":22450,"low":21500,"close":21850,"volume":11407,"rsi_14":56.62,"sma_20":21287.5,"sma_60":21489.17,"sma_120":22253.75},{"date":"2026-01-27","open":21850,"high":21850,"low":21050,"close":21400,"volume":8561,"rsi_14":56.62,"sma_20":21300.0,"sma_60":21465.0,"sma_120":22217.5},{"date":"2026-01-28","open":21850,"high":21950,"low":21100,"close":21400,"volume":10175,"rsi_14":61.11,"sma_20":21315.0,"sma_60":21441.67,"sma_120":22191.25},{"date":"2026-01-29","open":21401,"high":21701,"low":20850,"close":21550,"volume":15541,"rsi_14":60.48,"sma_20":21329.97,"sma_60":21395.82,"sma_120":22171.66},{"date":"2026-01-30","open":21550,"high":21550,"low":20800,"close":21000,"volume":12316,"rsi_14":54.2,"sma_20":21327.47,"sma_60":21336.66,"sma_120":22146.66},{"date":"2026-02-02","open":21000,"high":21150,"low":20200,"close":20250,"volume":14194,"rsi_14":41.86,"sma_20":21299.97,"sma_60":21299.99,"sma_120":22113.33},{"date":"2026-02-03","open":20300,"high":21300,"low":20300,"close":21300,"volume":14040,"rsi_14":44.03,"sma_20":21317.47,"sma_60":21286.66,"sma_120":22086.66},{"date":"2026-02-04","open":21500,"high":27650,"low":21100,"close":27650,"volume":603540,"rsi_14":69.64,"sma_20":21674.97,"sma_60":21388.32,"sma_120":22117.5},{"date":"2026-02-05","open":29950,"high":32900,"low":26150,"close":27050,"volume":1052799,"rsi_14":71.08,"sma_20":22027.47,"sma_60":21480.82,"sma_120":22142.91},{"date":"2026-02-06","open":26600,"high":35100,"low":25300,"close":30250,"volume":1596264,"rsi_14":78.15,"sma_20":22527.47,"sma_60":21620.82,"sma_120":22202.5},{"date":"2026-02-09","open":30250,"high":33700,"low":30000,"close":30900,"volume":752970,"rsi_14":79.55,"sma_20":23049.97,"sma_60":21759.99,"sma_120":22269.16},{"date":"2026-02-10","open":30900,"high":30900,"low":29100,"close":29450,"volume":62446,"rsi_14":75.23,"sma_20":23457.47,"sma_60":21874.99,"sma_120":22322.5},{"date":"2026-02-11","open":29200,"high":30200,"low":29200,"close":29650,"volume":45070,"rsi_14":74.77,"sma_20":23834.97,"sma_60":22003.32,"sma_120":22373.33},{"date":"2026-02-12","open":29750,"high":29750,"low":28800,"close":29050,"volume":47553,"rsi_14":71.17,"sma_20":24147.47,"sma_60":22126.66,"sma_120":22415.41},{"date":"2026-02-13","open":28900,"high":29500,"low":27750,"close":28050,"volume":89442,"rsi_14":68.24,"sma_20":24452.47,"sma_60":22244.99,"sma_120":22451.25},{"date":"2026-02-19","open":28150,"high":34750,"low":28150,"close":33100,"volume":660331,"rsi_14":77.08,"sma_20":25019.97,"sma_60":22451.66,"sma_120":22532.91},{"date":"2026-02-20","open":32150,"high":32150,"low":30150,"close":30600,"volume":161531,"rsi_14":69.09,"sma_20":25467.47,"sma_60":22604.99,"sma_120":22594.58},{"date":"2026-02-23","open":31500,"high":31800,"low":29550,"close":29600,"volume":80317,"rsi_14":66.13,"sma_20":25892.47,"sma_60":22750.82,"sma_120":22651.66},{"date":"2026-02-24","open":29850,"high":30250,"low":29250,"close":29800,"volume":48472,"rsi_14":67.89,"sma_20":26302.47,"sma_60":22909.16,"sma_120":22707.5},{"date":"2026-02-25","open":29800,"high":30550,"low":29200,"close":29950,"volume":45701,"rsi_14":70.21,"sma_20":26692.47,"sma_60":23062.49,"sma_120":22770.0},{"date":"2026-02-26","open":29800,"high":29800,"low":28650,"close":29100,"volume":65789,"rsi_14":66.39,"sma_20":27054.97,"sma_60":23192.49,"sma_120":22826.66},{"date":"2026-02-27","open":29500,"high":30650,"low":28500,"close":30450,"volume":83635,"rsi_14":57.45,"sma_20":27507.47,"sma_60":23344.99,"sma_120":22894.58},{"date":"2026-03-03","open":29900,"high":30700,"low":28200,"close":28200,"volume":75426,"rsi_14":52.81,"sma_20":27847.47,"sma_60":23460.82,"sma_120":22945.83},{"date":"2026-03-04","open":27100,"high":28000,"low":24000,"close":24050,"volume":87535,"rsi_14":35.51,"sma_20":27972.5,"sma_60":23509.16,"sma_120":22966.66},{"date":"2026-03-05","open":26450,"high":28200,"low":25500,"close":28000,"volume":43459,"rsi_14":44.13,"sma_20":28322.5,"sma_60":23622.49,"sma_120":23018.75},{"date":"2026-03-06","open":28150,"high":32900,"low":28000,"close":30450,"volume":333869,"rsi_14":51.95,"sma_20":28832.5,"sma_60":23774.16,"sma_120":23090.41},{"date":"2026-03-09","open":30400,"high":30450,"low":28000,"close":29300,"volume":38848,"rsi_14":49.34,"sma_20":29232.5,"sma_60":23909.99,"sma_120":23148.75},{"date":"2026-03-10","open":29500,"high":29750,"low":28300,"close":28850,"volume":36306,"rsi_14":49.62,"sma_20":29292.5,"sma_60":24037.49,"sma_120":23202.91},{"date":"2026-03-11","open":29700,"high":30300,"low":28900,"close":29100,"volume":35305,"rsi_14":52.04,"sma_20":29395.0,"sma_60":24170.82,"sma_120":23258.33},{"date":"2026-03-12","open":29000,"high":30100,"low":28200,"close":30050,"volume":36535,"rsi_14":42.96,"sma_20":29385.0,"sma_60":24320.82,"sma_120":23325.41},{"date":"2026-03-13","open":28600,"high":29400,"low":28550,"close":28800,"volume":27073,"rsi_14":45.59,"sma_20":29280.0,"sma_60":24449.99,"sma_120":23380.0},{"date":"2026-03-16","open":28800,"high":29450,"low":27050,"close":27400,"volume":25000,"rsi_14":44.71,"sma_20":29177.5,"sma_60":24554.16,"sma_120":23420.83},{"date":"2026-03-17","open":27450,"high":29400,"low":27450,"close":28150,"volume":54539,"rsi_14":46.14,"sma_20":29102.5,"sma_60":24664.99,"sma_120":23464.58},{"date":"2026-03-18","open":29000,"high":29500,"low":28150,"close":28650,"volume":29664,"rsi_14":47.0,"sma_20":29082.5,"sma_60":24782.49,"sma_120":23507.08},{"date":"2026-03-19","open":28650,"high":29600,"low":28300,"close":28950,"volume":26727,"rsi_14":49.65,"sma_20":29127.5,"sma_60":24914.16,"sma_120":23554.16},{"date":"2026-03-20","open":29800,"high":31450,"low":29200,"close":29300,"volume":91905,"rsi_14":47.15,"sma_20":28937.5,"sma_60":25049.16,"sma_120":23602.91},{"date":"2026-03-23","open":27095,"high":27095,"low":24386,"close":24566,"volume":43703,"rsi_14":41.97,"sma_20":28635.8,"sma_60":25110.26,"sma_120":23613.46},{"date":"2026-03-24","open":25470,"high":25921,"low":23121,"close":23979,"volume":46932,"rsi_14":49.81,"sma_20":28354.75,"sma_60":25154.91,"sma_120":23622.04},{"date":"2026-03-25","open":23979,"high":24521,"low":23799,"close":24250,"volume":16474,"rsi_14":37.82,"sma_20":28077.25,"sma_60":25204.07,"sma_120":23630.79},{"date":"2026-03-26","open":24250,"high":24792,"low":20638,"close":21270,"volume":89334,"rsi_14":21.17,"sma_20":27643.25,"sma_60":25198.57,"sma_120":23614.29},{"date":"2026-03-27","open":20412,"high":21225,"low":19463,"close":20367,"volume":66331,"rsi_14":21.51,"sma_20":27206.6,"sma_60":25183.02,"sma_120":23593.6},{"date":"2026-03-30","open":19915,"high":21360,"low":19509,"close":21134,"volume":39356,"rsi_14":25.88,"sma_20":26740.8,"sma_60":25182.76,"sma_120":23578.05},{"date":"2026-03-31","open":21676,"high":21767,"low":20186,"close":20592,"volume":39882,"rsi_14":23.88,"sma_20":26360.4,"sma_60":25174.29,"sma_120":23562.15},{"date":"2026-04-01","open":21270,"high":21496,"low":20141,"close":21496,"volume":23615,"rsi_14":23.66,"sma_20":26232.7,"sma_60":25178.39,"sma_120":23553.78},{"date":"2026-04-02","open":21586,"high":21992,"low":20321,"close":20457,"volume":21563,"rsi_14":23.97,"sma_20":25855.55,"sma_60":25168.51,"sma_120":23538.0},{"date":"2026-04-03","open":20457,"high":23121,"low":20457,"close":21721,"volume":77522,"rsi_14":32.13,"sma_20":25419.1,"sma_60":25183.86,"sma_120":23531.51},{"date":"2026-04-06","open":21721,"high":21721,"low":20908,"close":21315,"volume":13384,"rsi_14":28.02,"sma_20":25019.85,"sma_60":25189.94,"sma_120":23520.8},{"date":"2026-04-07","open":21405,"high":21767,"low":20728,"close":20954,"volume":17359,"rsi_14":25.03,"sma_20":24625.05,"sma_60":25197.51,"sma_120":23511.25},{"date":"2026-04-08","open":21089,"high":22083,"low":21089,"close":21767,"volume":21628,"rsi_14":27.44,"sma_20":24258.4,"sma_60":25226.96,"sma_120":23508.9},{"date":"2026-04-09","open":21767,"high":21857,"low":21044,"close":21496,"volume":13632,"rsi_14":25.37,"sma_20":23830.7,"sma_60":25247.72,"sma_120":23506.36},{"date":"2026-04-10","open":22218,"high":22399,"low":21767,"close":21857,"volume":15974,"rsi_14":38.19,"sma_20":23483.55,"sma_60":25271.17,"sma_120":23500.59},{"date":"2026-04-13","open":21767,"high":21857,"low":21315,"close":21541,"volume":8379,"rsi_14":39.11,"sma_20":23190.6,"sma_60":25275.19,"sma_120":23489.68},{"date":"2026-04-14","open":21676,"high":23031,"low":21496,"close":22399,"volume":29345,"rsi_14":42.15,"sma_20":22903.05,"sma_60":25280.17,"sma_120":23486.34},{"date":"2026-04-15","open":22760,"high":23618,"low":22579,"close":23166,"volume":26903,"rsi_14":59.9,"sma_20":22628.85,"sma_60":25286.27,"sma_120":23490.22},{"date":"2026-04-16","open":24025,"high":24702,"low":23483,"close":23844,"volume":31132,"rsi_14":68.6,"sma_20":22373.55,"sma_60":25317.84,"sma_120":23498.92},{"date":"2026-04-17","open":23844,"high":24160,"low":23121,"close":23844,"volume":18290,"rsi_14":65.79,"sma_20":22100.75,"sma_60":25352.74,"sma_120":23506.79},{"date":"2026-04-20","open":23844,"high":23844,"low":22579,"close":23076,"volume":18430,"rsi_14":64.1,"sma_20":22026.25,"sma_60":25376.51,"sma_120":23507.42},{"date":"2026-04-21","open":23212,"high":23979,"low":22670,"close":23799,"volume":17377,"rsi_14":63.35,"sma_20":22017.25,"sma_60":25421.49,"sma_120":23504.5},{"date":"2026-04-22","open":23799,"high":25108,"low":23799,"close":24612,"volume":34140,"rsi_14":74.74,"sma_20":22035.35,"sma_60":25471.69,"sma_120":23508.76},{"date":"2026-04-23","open":24657,"high":24837,"low":23663,"close":24205,"volume":22324,"rsi_14":66.47,"sma_20":22182.1,"sma_60":25505.94,"sma_120":23509.64},{"date":"2026-04-24","open":24205,"high":25334,"low":24160,"close":24928,"volume":40550,"rsi_14":72.99,"sma_20":22410.15,"sma_60":25557.24,"sma_120":23523.2},{"date":"2026-04-27","open":25289,"high":25424,"low":24025,"close":25018,"volume":36820,"rsi_14":76.78,"sma_20":22604.35,"sma_60":25617.54,"sma_120":23541.27},{"date":"2026-04-28","open":25108,"high":27457,"low":25108,"close":25560,"volume":119378,"rsi_14":75.92,"sma_20":22852.75,"sma_60":25686.87,"sma_120":23564.27},{"date":"2026-04-29","open":26283,"high":26283,"low":24612,"close":25244,"volume":28380,"rsi_14":75.46,"sma_20":23040.15,"sma_60":25748.45,"sma_120":23572.14},{"date":"2026-04-30","open":25560,"high":27999,"low":25560,"close":26508,"volume":110678,"rsi_14":78.14,"sma_20":23342.7,"sma_60":25840.25,"sma_120":23588.45},{"date":"2026-05-04","open":26508,"high":26508,"low":25605,"close":26192,"volume":38474,"rsi_14":78.14,"sma_20":23566.25,"sma_60":25939.28,"sma_120":23619.64},{"date":"2026-05-06","open":26237,"high":26237,"low":25244,"close":25289,"volume":29887,"rsi_14":67.39,"sma_20":23764.95,"sma_60":26005.77,"sma_120":23646.21},{"date":"2026-05-07","open":25289,"high":25470,"low":24521,"close":25199,"volume":24347,"rsi_14":63.32,"sma_20":23977.2,"sma_60":25964.92,"sma_120":23676.62},{"date":"2026-05-08","open":25199,"high":25831,"low":24566,"close":24883,"volume":18861,"rsi_14":57.14,"sma_20":24133.0,"sma_60":25928.8,"sma_120":23704.81},{"date":"2026-05-11","open":24837,"high":25154,"low":23934,"close":23979,"volume":28078,"rsi_14":50.83,"sma_20":24257.15,"sma_60":25824.28,"sma_120":23722.55},{"date":"2026-05-12","open":23754,"high":24837,"low":22896,"close":23076,"volume":29380,"rsi_14":50.0,"sma_20":24318.1,"sma_60":25693.88,"sma_120":23726.94},{"date":"2026-05-13","open":23031,"high":23979,"low":22579,"close":22896,"volume":20276,"rsi_14":44.19,"sma_20":24385.85,"sma_60":25584.65,"sma_120":23729.82},{"date":"2026-05-14","open":22896,"high":25266,"low":22670,"close":24431,"volume":40395,"rsi_14":48.93,"sma_20":24487.45,"sma_60":25497.67,"sma_120":23750.5},{"date":"2026-05-15","open":24431,"high":24431,"low":21134,"close":21360,"volume":39596,"rsi_14":37.25,"sma_20":24397.15,"sma_60":25369.5,"sma_120":23748.08},{"date":"2026-05-18","open":21450,"high":22534,"low":20457,"close":22173,"volume":24966,"rsi_14":37.75,"sma_20":24313.6,"sma_60":25271.55,"sma_120":23758.27},{"date":"2026-05-19","open":22173,"high":22173,"low":21225,"close":21586,"volume":19821,"rsi_14":35.38,"sma_20":24200.7,"sma_60":25079.65,"sma_120":23765.65},{"date":"2026-05-20","open":21586,"high":22083,"low":19915,"close":20728,"volume":15378,"rsi_14":29.96,"sma_20":24083.3,"sma_60":24915.12,"sma_120":23760.05},{"date":"2026-05-21","open":21044,"high":21767,"low":21044,"close":21179,"volume":9416,"rsi_14":33.33,"sma_20":23952.3,"sma_60":24774.77,"sma_120":23762.8},{"date":"2026-05-22","open":21270,"high":22986,"low":21270,"close":21992,"volume":22717,"rsi_14":30.77,"sma_20":23821.3,"sma_60":24644.63,"sma_120":23776.9},{"date":"2026-05-26","open":22128,"high":23347,"low":21044,"close":22805,"volume":25150,"rsi_14":36.16,"sma_20":23751.3,"sma_60":24525.55,"sma_120":23794.02},{"date":"2026-05-27","open":22534,"high":22534,"low":21631,"close":21676,"volume":14241,"rsi_14":35.51,"sma_20":23588.7,"sma_60":24401.82,"sma_120":23797.15},{"date":"2026-05-28","open":21676,"high":21676,"low":20683,"close":21270,"volume":10849,"rsi_14":34.63,"sma_20":23401.3,"sma_60":24248.82,"sma_120":23796.9},{"date":"2026-05-29","open":21270,"high":21496,"low":20592,"close":20954,"volume":20596,"rsi_14":34.63,"sma_20":23171.0,"sma_60":24128.05,"sma_120":23794.44},{"date":"2026-06-01","open":20954,"high":21089,"low":19870,"close":20728,"volume":18447,"rsi_14":36.57,"sma_20":22945.2,"sma_60":24072.68,"sma_120":23790.92},{"date":"2026-06-02","open":20683,"high":20683,"low":19644,"close":19825,"volume":24310,"rsi_14":36.57,"sma_20":22611.05,"sma_60":23936.43,"sma_120":23779.46},{"date":"2026-06-04","open":19192,"high":20276,"low":19192,"close":19960,"volume":11005,"rsi_14":37.82,"sma_20":22299.45,"sma_60":23761.6,"sma_120":23767.88},{"date":"2026-06-05","open":19960,"high":19960,"low":19012,"close":19102,"volume":5720,"rsi_14":26.58,"sma_20":21990.1,"sma_60":23591.63,"sma_120":23750.81},{"date":"2026-06-08","open":18289,"high":18741,"low":16709,"close":17431,"volume":13287,"rsi_14":30.31,"sma_20":21601.7,"sma_60":23401.32,"sma_120":23719.4},{"date":"2026-06-09","open":18063,"high":18515,"low":17702,"close":18334,"volume":10470,"rsi_14":30.94,"sma_20":21274.25,"sma_60":23221.88,"sma_120":23696.35},{"date":"2026-06-10","open":19870,"high":20412,"low":17973,"close":18109,"volume":27594,"rsi_14":32.09,"sma_20":20980.75,"sma_60":23022.87,"sma_120":23671.85},{"date":"2026-06-11","open":18470,"high":18876,"low":18018,"close":18831,"volume":9548,"rsi_14":40.09,"sma_20":20768.5,"sma_60":22856.72,"sma_120":23653.35},{"date":"2026-06-12","open":18831,"high":20231,"low":18831,"close":19780,"volume":18298,"rsi_14":43.05,"sma_20":20612.7,"sma_60":22729.72,"sma_120":23641.94},{"date":"2026-06-15","open":21300,"high":21850,"low":20300,"close":20700,"volume":38090,"rsi_14":43.65,"sma_20":20426.15,"sma_60":22605.55,"sma_120":23635.27},{"date":"2026-06-16","open":21300,"high":22550,"low":20350,"close":22500,"volume":26874,"rsi_14":48.63,"sma_20":20483.15,"sma_60":22503.05,"sma_120":23642.77},{"date":"2026-06-17","open":22350,"high":22650,"low":21600,"close":22050,"volume":16694,"rsi_14":51.78,"sma_20":20477.0,"sma_60":22388.05,"sma_120":23651.1},{"date":"2026-06-18","open":22350,"high":22350,"low":20200,"close":20200,"volume":9774,"rsi_14":45.51,"sma_20":20407.7,"sma_60":22236.38,"sma_120":23642.77},{"date":"2026-06-19","open":20200,"high":20650,"low":19200,"close":19870,"volume":19539,"rsi_14":45.46,"sma_20":20364.8,"sma_60":22158.12,"sma_120":23634.19},{"date":"2026-06-22","open":19900,"high":20250,"low":19800,"close":19960,"volume":7070,"rsi_14":46.75,"sma_20":20303.85,"sma_60":22091.13,"sma_120":23623.02},{"date":"2026-06-23","open":19760,"high":20300,"low":18100,"close":18300,"volume":11331,"rsi_14":43.93,"sma_20":20119.25,"sma_60":21991.97,"sma_120":23598.02},{"date":"2026-06-24","open":17900,"high":19190,"low":17900,"close":18370,"volume":8688,"rsi_14":43.64,"sma_20":19897.5,"sma_60":21943.63,"sma_120":23571.1},{"date":"2026-06-25","open":18370,"high":18890,"low":18100,"close":18100,"volume":10889,"rsi_14":45.79,"sma_20":19718.7,"sma_60":21905.85,"sma_120":23544.44},{"date":"2026-06-26","open":18110,"high":18110,"low":16800,"close":17100,"volume":10599,"rsi_14":48.53,"sma_20":19510.2,"sma_60":21838.62,"sma_120":23510.69},{"date":"2026-06-29","open":17090,"high":19360,"low":17090,"close":19200,"volume":15987,"rsi_14":53.48,"sma_20":19422.5,"sma_60":21815.42,"sma_120":23494.85},{"date":"2026-06-30","open":19200,"high":19240,"low":18470,"close":18970,"volume":6566,"rsi_14":53.46,"sma_20":19334.6,"sma_60":21773.32,"sma_120":23475.85},{"date":"2026-07-01","open":19700,"high":20600,"low":19280,"close":19970,"volume":11591,"rsi_14":54.48,"sma_20":19341.85,"sma_60":21765.2,"sma_120":23466.85},{"date":"2026-07-02","open":20150,"high":20150,"low":18510,"close":19070,"volume":11438,"rsi_14":47.2,"sma_20":19297.35,"sma_60":21721.02,"sma_120":23452.44},{"date":"2026-07-03","open":18950,"high":19160,"low":18090,"close":18400,"volume":9103,"rsi_14":40.74,"sma_20":19262.25,"sma_60":21672.43,"sma_120":23431.19},{"date":"2026-07-06","open":18400,"high":19050,"low":17590,"close":18380,"volume":13185,"rsi_14":30.64,"sma_20":19309.7,"sma_60":21629.53,"sma_120":23413.52},{"date":"2026-07-07","open":18370,"high":19100,"low":17400,"close":17970,"volume":11273,"rsi_14":30.75,"sma_20":19291.5,"sma_60":21566.25,"sma_120":23396.6},{"date":"2026-07-08","open":17960,"high":17960,"low":16910,"close":17260,"volume":9332,"rsi_14":34.46,"sma_20":19249.05,"sma_60":21495.65,"sma_120":23371.69},{"date":"2026-07-09","open":16800,"high":17950,"low":16800,"close":17660,"volume":8758,"rsi_14":38.41,"sma_20":19190.5,"sma_60":21425.7,"sma_120":23348.44},{"date":"2026-07-10","open":18150,"high":18500,"low":17500,"close":17960,"volume":8570,"rsi_14":39.73,"sma_20":19099.5,"sma_60":21366.02,"sma_120":23320.6},{"date":"2026-07-13","open":17820,"high":19270,"low":17620,"close":17870,"volume":11632,"rsi_14":47.37,"sma_20":18958.0,"sma_60":21290.53,"sma_120":23285.35},{"date":"2026-07-14","open":17750,"high":17750,"low":16670,"close":16940,"volume":12899,"rsi_14":42.08,"sma_20":18680.0,"sma_60":21186.77,"sma_120":23236.52},{"date":"2026-07-15","open":17700,"high":17950,"low":17020,"close":17450,"volume":13968,"rsi_14":46.49,"sma_20":18450.0,"sma_60":21080.2,"sma_120":23199.02},{"date":"2026-07-16","open":17600,"high":17600,"low":16380,"close":16680,"volume":15697,"rsi_14":47.68,"sma_20":18274.0,"sma_60":20960.8,"sma_120":23156.77},{"date":"2026-07-20","open":16680,"high":16890,"low":15970,"close":16300,"volume":10520,"rsi_14":30.19,"sma_20":18095.5,"sma_60":20847.87,"sma_120":23112.19},{"date":"2026-07-21","open":15900,"high":16440,"low":15770,"close":16370,"volume":12010,"rsi_14":31.84,"sma_20":17916.0,"sma_60":20724.05,"sma_120":23072.77},{"date":"2026-07-22","open":16990,"high":17260,"low":16250,"close":16370,"volume":7730,"rsi_14":20.78,"sma_20":17819.5,"sma_60":20586.68,"sma_120":23029.19},{"date":"2026-07-23","open":16450,"high":18480,"low":16450,"close":17950,"volume":16237,"rsi_14":41.81,"sma_20":17798.5,"sma_60":20482.43,"sma_120":22994.19},{"date":"2026-07-24","open":17950,"high":18430,"low":16660,"close":17500,"volume":9444,"rsi_14":43.2,"sma_20":17768.5,"sma_60":20358.63,"sma_120":22957.94},{"date":"2026-07-27","open":17500,"high":17500,"low":16180,"close":16420,"volume":11275,"rsi_14":37.24,"sma_20":17734.5,"sma_60":20215.33,"sma_120":22916.44},{"date":"2026-07-28","open":16420,"high":16540,"low":15180,"close":15460,"volume":8202,"rsi_14":34.75,"sma_20":17547.5,"sma_60":20047.0,"sma_120":22866.94},{"date":"2026-07-29","open":15460,"high":16050,"low":14630,"close":15190,"volume":18996,"rsi_14":36.71,"sma_20":17358.5,"sma_60":19879.43,"sma_120":22813.94},{"date":"2026-07-30","open":15160,"high":16000,"low":15150,"close":15880,"volume":6082,"rsi_14":38.99,"sma_20":17154.0,"sma_60":19702.3,"sma_120":22771.28},{"date":"2026-07-31","open":15900,"high":16590,"low":15490,"close":16570,"volume":11890,"rsi_14":41.79,"sma_20":17029.0,"sma_60":19541.93,"sma_120":22740.61},{"date":"2026-08-03","open":16050,"high":16530,"low":15500,"close":15970,"volume":6792,"rsi_14":39.42,"sma_20":16907.5,"sma_60":19386.62,"sma_120":22696.19},{"date":"2026-08-04","open":15970,"high":16900,"low":15970,"close":16610,"volume":10686,"rsi_14":48.1,"sma_20":16819.0,"sma_60":19243.47,"sma_120":22604.19},{"date":"2026-08-05","open":16630,"high":18590,"low":16630,"close":17170,"volume":28669,"rsi_14":48.4,"sma_20":16779.0,"sma_60":19114.92,"sma_120":22521.86},{"date":"2026-08-06","open":17250,"high":17490,"low":16860,"close":17310,"volume":5533,"rsi_14":53.88,"sma_20":16781.5,"sma_60":19003.77,"sma_120":22414.03},{"date":"2026-08-07","open":17810,"high":21650,"low":17150,"close":17800,"volume":189582,"rsi_14":59.12,"sma_20":16788.5,"sma_60":18915.83,"sma_120":22304.86},{"date":"2026-08-10","open":17900,"high":18570,"low":17200,"close":18280,"volume":24837,"rsi_14":61.07,"sma_20":16804.5,"sma_60":18838.9,"sma_120":22211.78},{"date":"2026-08-11","open":18000,"high":18750,"low":17700,"close":18690,"volume":16807,"rsi_14":62.83,"sma_20":16845.5,"sma_60":18743.22,"sma_120":22120.44},{"date":"2026-08-12","open":18710,"high":18750,"low":18230,"close":18620,"volume":10370,"rsi_14":54.45,"sma_20":16929.5,"sma_60":18697.55,"sma_120":22033.53},{"date":"2026-08-13","open":18700,"high":18880,"low":18200,"close":18800,"volume":12423,"rsi_14":58.95,"sma_20":16997.0,"sma_60":18641.33,"sma_120":21956.44},{"date":"2026-08-14","open":18820,"high":18850,"low":18220,"close":18550,"volume":7242,"rsi_14":66.56,"sma_20":17090.5,"sma_60":18590.73,"sma_120":21835.19},{"date":"2026-08-18","open":18550,"high":18840,"low":17400,"close":18240,"volume":11976,"rsi_14":74.05,"sma_20":17187.5,"sma_60":18549.27,"sma_120":21732.19},{"date":"2026-08-19","open":18400,"high":18490,"low":17930,"close":18060,"volume":4812,"rsi_14":75.22,"sma_20":17272.0,"sma_60":18497.28,"sma_120":21636.03},{"date":"2026-08-20","open":18200,"high":18710,"low":18060,"close":18260,"volume":5669,"rsi_14":72.88,"sma_20":17366.5,"sma_60":18435.08,"sma_120":21539.86},{"date":"2026-08-21","open":18150,"high":18150,"low":16830,"close":17040,"volume":12836,"rsi_14":54.1,"sma_20":17321.0,"sma_60":18339.0,"sma_120":21432.28},{"date":"2026-08-24","open":17040,"high":17500,"low":16830,"close":16910,"volume":3770,"rsi_14":58.94,"sma_20":17291.5,"sma_60":18259.57,"sma_120":21330.69},{"date":"2026-08-25","open":16850,"high":17500,"low":16440,"close":17450,"volume":15127,"rsi_14":58.14,"sma_20":17343.0,"sma_60":18195.9,"sma_120":21222.36},{"date":"2026-08-26","open":17030,"high":17990,"low":17030,"close":17930,"volume":4160,"rsi_14":57.48,"sma_20":17466.5,"sma_60":18145.5,"sma_120":21136.78},{"date":"2026-08-27","open":17930,"high":18000,"low":17700,"close":17740,"volume":3587,"rsi_14":54.19,"sma_20":17594.0,"sma_60":18095.7,"sma_120":21084.19},{"date":"2026-08-28","open":17550,"high":18150,"low":17540,"close":17860,"volume":5419,"rsi_14":50.63,"sma_20":17693.0,"sma_60":18062.95,"sma_120":20999.69},{"date":"2026-08-31","open":17760,"high":17760,"low":17410,"close":17640,"volume":3729,"rsi_14":42.89,"sma_20":17746.5,"sma_60":18024.28,"sma_120":20892.94},{"date":"2026-09-01","open":17620,"high":17800,"low":17280,"close":17600,"volume":3603,"rsi_14":36.8,"sma_20":17828.0,"sma_60":17999.25,"sma_120":20795.44},{"date":"2026-09-02","open":17600,"high":17600,"low":17050,"close":17500,"volume":1945,"rsi_14":36.54,"sma_20":17872.5,"sma_60":18000.4,"sma_120":20700.86},{"date":"2026-09-03","open":17500,"high":17500,"low":16990,"close":17140,"volume":3850,"rsi_14":30.88,"sma_20":17871.0,"sma_60":17980.5,"sma_120":20601.19},{"date":"2026-09-04","open":17150,"high":17300,"low":17070,"close":17090,"volume":1005,"rsi_14":32.37,"sma_20":17860.0,"sma_60":17963.52,"sma_120":20493.19},{"date":"2026-09-07","open":17190,"high":17250,"low":16960,"close":17110,"volume":6370,"rsi_14":35.32,"sma_20":17825.5,"sma_60":17934.83,"sma_120":20395.78},{"date":"2026-09-08","open":17100,"high":17200,"low":16700,"close":16840,"volume":7278,"rsi_14":34.52,"sma_20":17753.5,"sma_60":17885.83,"sma_120":20307.78},{"date":"2026-09-09","open":16840,"high":17450,"low":16840,"close":17290,"volume":4645,"rsi_14":38.42,"sma_20":17683.5,"sma_60":17829.0,"sma_120":20217.28},{"date":"2026-09-10","open":17200,"high":17250,"low":16800,"close":16950,"volume":4251,"rsi_14":48.64,"sma_20":17600.0,"sma_60":17736.5,"sma_120":20119.78},{"date":"2026-09-11","open":17000,"high":17370,"low":17000,"close":17130,"volume":5160,"rsi_14":53.27,"sma_20":17516.5,"sma_60":17654.5,"sma_120":20021.28},{"date":"2026-09-14","open":17060,"high":18390,"low":16580,"close":17240,"volume":5477,"rsi_14":46.42,"sma_20":17451.0,"sma_60":17605.17,"sma_120":19920.78},{"date":"2026-09-15","open":17230,"high":17230,"low":16580,"close":17190,"volume":6954,"rsi_14":35.2,"sma_20":17398.5,"sma_60":17560.5,"sma_120":19859.31},{"date":"2026-09-16","open":17250,"high":17250,"low":16550,"close":16830,"volume":8362,"rsi_14":32.96,"sma_20":17337.0,"sma_60":17508.33,"sma_120":19799.73},{"date":"2026-09-17","open":16510,"high":17600,"low":16510,"close":17010,"volume":1326,"rsi_14":34.43,"sma_20":17274.5,"sma_60":17486.83,"sma_120":19739.4},{"date":"2026-09-18","open":16810,"high":17490,"low":16410,"close":16710,"volume":6196,"rsi_14":33.45,"sma_20":17258.0,"sma_60":17459.17,"sma_120":19701.4},{"date":"2026-09-21","open":16610,"high":17180,"low":16000,"close":17180,"volume":10004,"rsi_14":43.52,"sma_20":17271.5,"sma_60":17443.83,"sma_120":19674.84},{"date":"2026-09-22","open":16480,"high":16750,"low":16180,"close":16450,"volume":6547,"rsi_14":36.43,"sma_20":17221.5,"sma_60":17433.0,"sma_120":19635.81},{"date":"2026-09-23","open":16190,"high":17450,"low":16190,"close":16820,"volume":8494,"rsi_14":45.88,"sma_20":17166.0,"sma_60":17393.33,"sma_120":19604.38},{"date":"2026-09-28","open":16950,"high":18800,"low":16950,"close":18270,"volume":38926,"rsi_14":61.17,"sma_20":17192.5,"sma_60":17381.67,"sma_120":19577.49},{"date":"2026-09-29","open":18240,"high":18570,"low":17370,"close":18290,"volume":12741,"rsi_14":61.17,"sma_20":17214.0,"sma_60":17353.67,"sma_120":19559.43},{"date":"2026-09-30","open":18440,"high":18880,"low":18000,"close":18230,"volume":18420,"rsi_14":63.71,"sma_20":17243.5,"sma_60":17339.67,"sma_120":19530.34},{"date":"2026-10-01","open":18590,"high":18650,"low":18130,"close":18530,"volume":6854,"rsi_14":62.6,"sma_20":17290.0,"sma_60":17341.83,"sma_120":19507.13},{"date":"2026-10-02","open":18530,"high":19000,"low":18430,"close":18710,"volume":9766,"rsi_14":68.49,"sma_20":17350.5,"sma_60":17347.33,"sma_120":19488.43},{"date":"2026-10-06","open":18770,"high":19220,"low":18570,"close":19090,"volume":10087,"rsi_14":69.76,"sma_20":17448.0,"sma_60":17366.0,"sma_120":19466.12},{"date":"2026-10-07","open":19300,"high":19300,"low":18240,"close":18670,"volume":6669,"rsi_14":63.57,"sma_20":17527.0,"sma_60":17389.5,"sma_120":19442.58},{"date":"2026-10-08","open":19000,"high":19250,"low":18580,"close":18850,"volume":4849,"rsi_14":65.37,"sma_20":17614.0,"sma_60":17409.33,"sma_120":19417.52},{"date":"2026-10-12","open":18820,"high":18980,"low":17730,"close":18100,"volume":5257,"rsi_14":60.97,"sma_20":17677.0,"sma_60":17411.67,"sma_120":19388.84},{"date":"2026-10-13","open":18050,"high":18050,"low":16880,"close":17340,"volume":4725,"rsi_14":52.59,"sma_20":17679.5,"sma_60":17402.83,"sma_120":19346.68},{"date":"2026-10-14","open":17500,"high":17840,"low":17320,"close":17680,"volume":6931,"rsi_14":57.57,"sma_20":17716.0,"sma_60":17415.17,"sma_120":19300.97},{"date":"2026-10-15","open":17190,"high":17190,"low":16000,"close":16350,"volume":5687,"rsi_14":44.29,"sma_20":17677.0,"sma_60":17396.83,"sma_120":19238.52},{"date":"2026-10-16","open":16650,"high":17280,"low":16260,"close":16990,"volume":5240,"rsi_14":53.76,"sma_20":17664.5,"sma_60":17402.0,"sma_120":19181.4},{"date":"2026-10-19","open":16960,"high":17950,"low":16450,"close":17600,"volume":10038,"rsi_14":55.26,"sma_20":17685.0,"sma_60":17423.67,"sma_120":19135.77},{"date":"2026-10-20","open":17350,"high":17920,"low":17020,"close":17190,"volume":4163,"rsi_14":41.54,"sma_20":17703.0,"sma_60":17437.33,"sma_120":19080.69},{"date":"2026-10-21","open":17300,"high":17750,"low":17100,"close":17150,"volume":3475,"rsi_14":41.09,"sma_20":17710.0,"sma_60":17450.33,"sma_120":19018.51},{"date":"2026-10-22","open":17140,"high":17140,"low":16190,"close":16510,"volume":4285,"rsi_14":37.68,"sma_20":17700.0,"sma_60":17426.33,"sma_120":18954.38},{"date":"2026-10-23","open":16110,"high":16180,"low":15712,"close":16180,"volume":3237,"rsi_14":33.24,"sma_20":17650.0,"sma_60":17404.33,"sma_120":18881.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":21683.3789},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":20950.832},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.32,"ttm_eps":null,"close":14910.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":17210.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.54,"ttm_eps":null,"close":25950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.46,"ttm_eps":null,"close":22350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.43,"ttm_eps":null,"close":21250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":20592.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.17,"pbr":0.35,"ttm_eps":null,"close":18970.0}],"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":"한화솔루션우","phase":"above-fold","symbol_resolved":true}