{"status":"ok","report":{"price_analysis":{"current":7720.0,"change_1d":-3.7,"change_7d":-0.5,"change_30d":17.5,"high_30d":8700.0,"low_30d":5680.0,"position_in_range":68.0,"support":5982.0,"resistance":8398.0},"summary":"금호에이치티(214330)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 807.19억. 현재가 7,720원, 전일 대비 -3.7%, 30일 +17.5%. ROE 0.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 10.38만, 기관 순매도 571.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 807.19억. 매출 3648.10억, 영업이익 112.20억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.27,"roe":0.89,"eps":-677.8399999999999,"revenue":364809826356.0,"operating_income":11220467555.0,"net_income":-17030817285.0,"market_cap":80719409040,"profit_margin":-4.67,"roa":0.65,"operating_margin":3.08,"gross_margin":7.57,"debt_ratio":0.3706188997838597,"total_assets":403581367770.0,"total_equity":294451920832.0,"total_debt":109129446938.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(319.70)가 시그널선(276.87)을 상회합니다(골든크로스). 현재가가 SMA20(7211)과 SMA60(6432) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6154~8268 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.685499058380415,"macd":319.70256226567835,"macd_signal":276.8651829100249,"sma_20":7211.0,"sma_60":6431.583333333333,"bb_upper":8268.03169299695,"bb_lower":6153.96830700305,"atr_14":795.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.38만, 기관 순매수 -571.00. 30일 누적: 외국인 -5.15만, 기관 -7948.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-103790.0,"institutional_flow":-571.0,"data":[{"date":"2026-10-23","foreign_net":-15150.0,"institution_net":5.0,"retail_net":15145.0},{"date":"2026-10-22","foreign_net":-533.0,"institution_net":-874.0,"retail_net":1407.0},{"date":"2026-10-21","foreign_net":-15936.0,"institution_net":2257.0,"retail_net":13679.0},{"date":"2026-10-20","foreign_net":-68039.0,"institution_net":-5224.0,"retail_net":73263.0},{"date":"2026-10-19","foreign_net":-4132.0,"institution_net":3265.0,"retail_net":867.0},{"date":"2026-10-16","foreign_net":7779.0,"institution_net":2324.0,"retail_net":-10103.0},{"date":"2026-10-15","foreign_net":-3940.0,"institution_net":-4121.0,"retail_net":8061.0},{"date":"2026-10-14","foreign_net":11231.0,"institution_net":-996.0,"retail_net":-10235.0},{"date":"2026-10-13","foreign_net":12063.0,"institution_net":1788.0,"retail_net":-13851.0},{"date":"2026-10-12","foreign_net":-36465.0,"institution_net":1665.0,"retail_net":34800.0},{"date":"2026-10-08","foreign_net":5194.0,"institution_net":1598.0,"retail_net":-6792.0},{"date":"2026-10-07","foreign_net":101.0,"institution_net":218.0,"retail_net":-319.0},{"date":"2026-10-06","foreign_net":-6348.0,"institution_net":-1312.0,"retail_net":7660.0},{"date":"2026-10-02","foreign_net":-245.0,"institution_net":903.0,"retail_net":-658.0},{"date":"2026-10-01","foreign_net":4678.0,"institution_net":123.0,"retail_net":-4801.0},{"date":"2026-09-30","foreign_net":4993.0,"institution_net":238.0,"retail_net":-5231.0},{"date":"2026-09-29","foreign_net":2623.0,"institution_net":219.0,"retail_net":-2842.0},{"date":"2026-09-28","foreign_net":4577.0,"institution_net":-320.0,"retail_net":-4257.0},{"date":"2026-09-23","foreign_net":3114.0,"institution_net":-1155.0,"retail_net":-1959.0},{"date":"2026-09-22","foreign_net":9194.0,"institution_net":1367.0,"retail_net":-10561.0},{"date":"2026-09-21","foreign_net":-11968.0,"institution_net":-4357.0,"retail_net":16325.0},{"date":"2026-09-18","foreign_net":22871.0,"institution_net":435.0,"retail_net":-23306.0},{"date":"2026-09-17","foreign_net":4269.0,"institution_net":1767.0,"retail_net":-6036.0},{"date":"2026-09-16","foreign_net":3221.0,"institution_net":-859.0,"retail_net":-2362.0},{"date":"2026-09-15","foreign_net":-2165.0,"institution_net":1686.0,"retail_net":479.0},{"date":"2026-09-14","foreign_net":10492.0,"institution_net":1108.0,"retail_net":-11600.0},{"date":"2026-09-11","foreign_net":4179.0,"institution_net":-523.0,"retail_net":-3656.0},{"date":"2026-09-10","foreign_net":-2580.0,"institution_net":601.0,"retail_net":1979.0},{"date":"2026-09-09","foreign_net":2311.0,"institution_net":-2186.0,"retail_net":-125.0},{"date":"2026-09-08","foreign_net":3090.0,"institution_net":-7588.0,"retail_net":4498.0}],"periods":{"d1":{"foreign_net":-15150.0,"institution_net":5.0,"retail_net":15145.0},"d3":{"foreign_net":-31619.0,"institution_net":1388.0,"retail_net":30231.0},"d7":{"foreign_net":-99951.0,"institution_net":-2368.0,"retail_net":102319.0},"d14":{"foreign_net":-114420.0,"institution_net":1496.0,"retail_net":112924.0},"d30":{"foreign_net":-51521.0,"institution_net":-7948.0,"retail_net":59469.0}}},"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 -678, PBR 0.27x) — 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 -678원"}]},"growth":{"grade":"C","percentile":73,"summary":"매출 +10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.2,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.9,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.7,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.5,"unit":"%","percentile":73,"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":"C","percentile":74,"summary":"유동비율 2.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.32,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":24.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -678, PBR 0.27x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.2%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 1.0","pass":true,"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":7.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.27,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.69,"pbr_5y_low":0.24,"pbr_5y_avg":0.5,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.51},{"quarter":"2024-Q3","per":null,"pbr":0.52},{"quarter":"2024-Q4","per":null,"pbr":0.57},{"quarter":"2025-Q1","per":null,"pbr":0.5},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q3","per":null,"pbr":0.55},{"quarter":"2025-Q4","per":null,"pbr":0.52},{"quarter":"2026-Q1","per":null,"pbr":0.39},{"quarter":"2026-Q2","per":null,"pbr":0.24},{"quarter":"현재","per":null,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:58.902084+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0089143175856462,"dividend_yield":null,"eps":262.0,"revenue":93991816550.0,"operating_income":2538969928.0,"net_income":2624837936.0,"market_cap":null,"profit_margin":0.02792623903171068,"operating_margin":0.027012670051433322,"roa":0.0065038630264415195,"gross_margin":0.07573545758862131,"total_equity":294451920832.0,"total_assets":403581367770.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.26,"roe":0.013085170706436547,"dividend_yield":null,"eps":181.0,"revenue":85312152884.0,"operating_income":1628819937.0,"net_income":3785422532.0,"market_cap":78600000000.0,"profit_margin":0.04437143365901323,"operating_margin":0.01909247254860309,"roa":0.009625971706181447,"gross_margin":0.07489508473297854,"total_equity":289291031575.0,"total_assets":393250951441.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07501104527620014,"dividend_yield":null,"eps":-1006.93,"revenue":95222782438.0,"operating_income":6247101974.0,"net_income":-21058838609.0,"market_cap":null,"profit_margin":-0.2211533634055643,"operating_margin":0.06560511900676204,"roa":-0.05262680177540355,"gross_margin":0.06017457946821522,"total_equity":280743169642.0,"total_assets":400154254079.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008045848945461906,"dividend_yield":null,"eps":-113.91,"revenue":90283074484.0,"operating_income":805575716.0,"net_income":-2382239144.0,"market_cap":null,"profit_margin":-0.026386331630987837,"operating_margin":0.008922776728685335,"roa":-0.005731339136177841,"gross_margin":0.055091909158249484,"total_equity":296083006299.0,"total_assets":415651401426.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004669596125811789,"dividend_yield":null,"eps":-66.31,"revenue":97013430353.0,"operating_income":747847760.0,"net_income":-1386895699.0,"market_cap":null,"profit_margin":-0.014295914431162182,"operating_margin":0.007708703395796105,"roa":-0.0033325933646574895,"gross_margin":0.06396081969704433,"total_equity":297005492902.0,"total_assets":416161093552.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005102407347490868,"dividend_yield":null,"eps":74.73,"revenue":102885153281.0,"operating_income":2637543854.0,"net_income":1562878227.0,"market_cap":null,"profit_margin":0.015190512694591278,"operating_margin":0.02563580623529168,"roa":0.0036961656043097623,"gross_margin":0.07910687212343426,"total_equity":306302127714.0,"total_assets":422837717330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.036887896336167944,"dividend_yield":null,"eps":-538.12,"revenue":107756832553.0,"operating_income":660019491.0,"net_income":-11254089383.0,"market_cap":null,"profit_margin":-0.10443968253674027,"operating_margin":0.006125082515536735,"roa":-0.02596354323809532,"gross_margin":0.05352357020296834,"total_equity":305088945177.0,"total_assets":433457378286.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016334720089080414,"dividend_yield":null,"eps":248.79,"revenue":114669532849.0,"operating_income":3797440584.0,"net_income":5203257422.0,"market_cap":null,"profit_margin":0.04537611074819493,"operating_margin":0.03311638662556143,"roa":0.011600528006704072,"gross_margin":0.07805626100166027,"total_equity":318539735828.0,"total_assets":448536257918.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04229701103570829,"dividend_yield":null,"eps":-637.27,"revenue":104217662788.0,"operating_income":3470248127.0,"net_income":-13327765384.0,"market_cap":null,"profit_margin":-0.12788394047092955,"operating_margin":0.03329808051883867,"roa":-0.030421220996558078,"gross_margin":0.08102169048999495,"total_equity":315099461112.0,"total_assets":438107510067.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013820533813879746,"dividend_yield":null,"eps":212.24,"revenue":118230745723.0,"operating_income":3960063312.0,"net_income":4438809977.0,"market_cap":null,"profit_margin":0.03754361820062932,"operating_margin":0.03349436128296051,"roa":0.009819005945825533,"gross_margin":0.07999592564660694,"total_equity":321175002122.0,"total_assets":452063070487.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.060818197336818675,"dividend_yield":null,"eps":-881.48,"revenue":114410635449.0,"operating_income":4049844739.0,"net_income":-18435246803.0,"market_cap":null,"profit_margin":-0.16113228224501686,"operating_margin":0.03539744992330953,"roa":-0.041730582133876454,"gross_margin":0.09317138161295975,"total_equity":303120572629.0,"total_assets":441768263473.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.013649600969497785,"dividend_yield":null,"eps":-24.0,"revenue":92113622623.0,"operating_income":1985795207.0,"net_income":-4414640430.0,"market_cap":null,"profit_margin":-0.04792603204922375,"operating_margin":0.021558105635769053,"roa":-0.009698117852470588,"gross_margin":0.0844485073161989,"total_equity":323426336042.0,"total_assets":455205896356.0}],"current_price":7720.0,"change_pct":-3.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":59707.0},{"date":"2016-10-25","close":58428.0},{"date":"2016-10-26","close":56443.0},{"date":"2016-10-27","close":57259.0},{"date":"2016-10-28","close":57966.0},{"date":"2016-10-31","close":55790.0},{"date":"2016-11-01","close":56334.0},{"date":"2016-11-02","close":54348.0},{"date":"2016-11-03","close":54430.0},{"date":"2016-11-04","close":54430.0},{"date":"2016-11-07","close":56606.0},{"date":"2016-11-08","close":56062.0},{"date":"2016-11-09","close":53886.0},{"date":"2016-11-10","close":54811.0},{"date":"2016-11-11","close":56443.0},{"date":"2016-11-14","close":57150.0},{"date":"2016-11-15","close":56987.0},{"date":"2016-11-16","close":57340.0},{"date":"2016-11-17","close":57150.0},{"date":"2016-11-18","close":56606.0},{"date":"2016-11-21","close":55164.0},{"date":"2016-11-22","close":55355.0},{"date":"2016-11-23","close":54974.0},{"date":"2016-11-24","close":54267.0},{"date":"2016-11-25","close":54702.0},{"date":"2016-11-28","close":54267.0},{"date":"2016-11-29","close":54158.0},{"date":"2016-11-30","close":53532.0},{"date":"2016-12-01","close":53260.0},{"date":"2016-12-02","close":52988.0},{"date":"2016-12-05","close":53614.0},{"date":"2016-12-06","close":54348.0},{"date":"2016-12-07","close":53342.0},{"date":"2016-12-08","close":54430.0},{"date":"2016-12-09","close":55083.0},{"date":"2016-12-12","close":55355.0},{"date":"2016-12-13","close":55164.0},{"date":"2016-12-14","close":55627.0},{"date":"2016-12-15","close":56878.0},{"date":"2016-12-16","close":56987.0},{"date":"2016-12-19","close":56987.0},{"date":"2016-12-20","close":56987.0},{"date":"2016-12-21","close":57068.0},{"date":"2016-12-22","close":56524.0},{"date":"2016-12-23","close":55980.0},{"date":"2016-12-26","close":55899.0},{"date":"2016-12-27","close":55518.0},{"date":"2016-12-28","close":55980.0},{"date":"2016-12-29","close":57531.0},{"date":"2017-01-02","close":57150.0},{"date":"2017-01-03","close":58156.0},{"date":"2017-01-04","close":61339.0},{"date":"2017-01-05","close":61693.0},{"date":"2017-01-06","close":60958.0},{"date":"2017-01-09","close":60523.0},{"date":"2017-01-10","close":60251.0},{"date":"2017-01-11","close":60333.0},{"date":"2017-01-12","close":62890.0},{"date":"2017-01-13","close":62890.0},{"date":"2017-01-16","close":61693.0},{"date":"2017-01-17","close":61230.0},{"date":"2017-01-18","close":61502.0},{"date":"2017-01-19","close":61421.0},{"date":"2017-01-20","close":60686.0},{"date":"2017-01-23","close":59517.0},{"date":"2017-01-24","close":59435.0},{"date":"2017-01-25","close":59245.0},{"date":"2017-01-26","close":58428.0},{"date":"2017-01-31","close":57694.0},{"date":"2017-02-01","close":59054.0},{"date":"2017-02-02","close":58156.0},{"date":"2017-02-03","close":58156.0},{"date":"2017-02-06","close":60877.0},{"date":"2017-02-07","close":60605.0},{"date":"2017-02-08","close":59789.0},{"date":"2017-02-09","close":59789.0},{"date":"2017-02-10","close":60605.0},{"date":"2017-02-13","close":60686.0},{"date":"2017-02-14","close":60795.0},{"date":"2017-02-15","close":60795.0},{"date":"2017-02-16","close":60523.0},{"date":"2017-02-17","close":60251.0},{"date":"2017-02-20","close":61067.0},{"date":"2017-02-21","close":61149.0},{"date":"2017-02-22","close":60523.0},{"date":"2017-02-23","close":59870.0},{"date":"2017-02-24","close":60251.0},{"date":"2017-02-27","close":57612.0},{"date":"2017-02-28","close":55980.0},{"date":"2017-03-02","close":55980.0},{"date":"2017-03-03","close":56171.0},{"date":"2017-03-06","close":56252.0},{"date":"2017-03-07","close":56252.0},{"date":"2017-03-08","close":55980.0},{"date":"2017-03-09","close":55899.0},{"date":"2017-03-10","close":56062.0},{"date":"2017-03-13","close":55790.0},{"date":"2017-03-14","close":56171.0},{"date":"2017-03-15","close":55627.0},{"date":"2017-03-16","close":55246.0},{"date":"2017-03-17","close":55708.0},{"date":"2017-03-20","close":55899.0},{"date":"2017-03-21","close":55708.0},{"date":"2017-03-22","close":56062.0},{"date":"2017-03-23","close":55627.0},{"date":"2017-03-24","close":56171.0},{"date":"2017-03-27","close":55518.0},{"date":"2017-03-28","close":55790.0},{"date":"2017-03-29","close":56171.0},{"date":"2017-03-30","close":56524.0},{"date":"2017-03-31","close":57068.0},{"date":"2017-04-03","close":57068.0},{"date":"2017-04-04","close":57150.0},{"date":"2017-04-05","close":57150.0},{"date":"2017-04-06","close":57422.0},{"date":"2017-04-07","close":57422.0},{"date":"2017-04-10","close":56171.0},{"date":"2017-04-11","close":72954.0},{"date":"2017-04-12","close":69581.0},{"date":"2017-04-13","close":68139.0},{"date":"2017-04-14","close":62345.0},{"date":"2017-04-17","close":63787.0},{"date":"2017-04-18","close":64250.0},{"date":"2017-04-19","close":63869.0},{"date":"2017-04-20","close":64331.0},{"date":"2017-04-21","close":64331.0},{"date":"2017-04-24","close":60958.0},{"date":"2017-04-25","close":62237.0},{"date":"2017-04-26","close":63787.0},{"date":"2017-04-27","close":62890.0},{"date":"2017-04-28","close":60333.0},{"date":"2017-05-02","close":61067.0},{"date":"2017-05-04","close":62046.0},{"date":"2017-05-08","close":61965.0},{"date":"2017-05-10","close":63597.0},{"date":"2017-05-11","close":63162.0},{"date":"2017-05-12","close":63787.0},{"date":"2017-05-15","close":62890.0},{"date":"2017-05-16","close":62427.0},{"date":"2017-05-17","close":61965.0},{"date":"2017-05-18","close":61067.0},{"date":"2017-05-19","close":62509.0},{"date":"2017-05-22","close":63787.0},{"date":"2017-05-23","close":62890.0},{"date":"2017-05-24","close":61421.0},{"date":"2017-05-25","close":61965.0},{"date":"2017-05-26","close":62345.0},{"date":"2017-05-29","close":61502.0},{"date":"2017-05-30","close":62345.0},{"date":"2017-05-31","close":62890.0},{"date":"2017-06-01","close":62781.0},{"date":"2017-06-02","close":63515.0},{"date":"2017-06-05","close":64794.0},{"date":"2017-06-07","close":64250.0},{"date":"2017-06-08","close":63434.0},{"date":"2017-06-09","close":63434.0},{"date":"2017-06-12","close":63978.0},{"date":"2017-06-13","close":62971.0},{"date":"2017-06-14","close":61965.0},{"date":"2017-06-15","close":62699.0},{"date":"2017-06-16","close":63706.0},{"date":"2017-06-19","close":63325.0},{"date":"2017-06-20","close":62237.0},{"date":"2017-06-21","close":61149.0},{"date":"2017-06-22","close":62618.0},{"date":"2017-06-23","close":62237.0},{"date":"2017-06-26","close":61421.0},{"date":"2017-06-27","close":61502.0},{"date":"2017-06-28","close":61611.0},{"date":"2017-06-29","close":61883.0},{"date":"2017-06-30","close":62781.0},{"date":"2017-07-03","close":62237.0},{"date":"2017-07-04","close":61693.0},{"date":"2017-07-05","close":61883.0},{"date":"2017-07-06","close":61502.0},{"date":"2017-07-07","close":60958.0},{"date":"2017-07-10","close":58972.0},{"date":"2017-07-11","close":57884.0},{"date":"2017-07-12","close":57803.0},{"date":"2017-07-13","close":57340.0},{"date":"2017-07-14","close":56524.0},{"date":"2017-07-17","close":57150.0},{"date":"2017-07-18","close":57531.0},{"date":"2017-07-19","close":57694.0},{"date":"2017-07-20","close":58238.0},{"date":"2017-07-21","close":57884.0},{"date":"2017-07-24","close":57884.0},{"date":"2017-07-25","close":56987.0},{"date":"2017-07-26","close":56796.0},{"date":"2017-07-27","close":56796.0},{"date":"2017-07-28","close":55899.0},{"date":"2017-07-31","close":54158.0},{"date":"2017-08-01","close":55164.0},{"date":"2017-08-02","close":55246.0},{"date":"2017-08-03","close":55355.0},{"date":"2017-08-04","close":55436.0},{"date":"2017-08-07","close":54974.0},{"date":"2017-08-08","close":55083.0},{"date":"2017-08-09","close":54430.0},{"date":"2017-08-10","close":52988.0},{"date":"2017-08-11","close":52444.0},{"date":"2017-08-14","close":52090.0},{"date":"2017-08-16","close":51628.0},{"date":"2017-08-17","close":51356.0},{"date":"2017-08-18","close":52172.0},{"date":"2017-08-21","close":52090.0},{"date":"2017-08-22","close":52635.0},{"date":"2017-08-23","close":51900.0},{"date":"2017-08-24","close":52172.0},{"date":"2017-08-25","close":52090.0},{"date":"2017-08-28","close":52907.0},{"date":"2017-08-29","close":52172.0},{"date":"2017-08-30","close":54267.0},{"date":"2017-08-31","close":54620.0},{"date":"2017-09-01","close":53614.0},{"date":"2017-09-04","close":52526.0},{"date":"2017-09-05","close":51982.0},{"date":"2017-09-06","close":51247.0},{"date":"2017-09-07","close":51900.0},{"date":"2017-09-08","close":51519.0},{"date":"2017-09-11","close":51710.0},{"date":"2017-09-12","close":51982.0},{"date":"2017-09-13","close":50894.0},{"date":"2017-09-14","close":50975.0},{"date":"2017-09-15","close":50812.0},{"date":"2017-09-18","close":50431.0},{"date":"2017-09-19","close":50159.0},{"date":"2017-09-20","close":48990.0},{"date":"2017-09-21","close":47085.0},{"date":"2017-09-22","close":44447.0},{"date":"2017-09-25","close":42733.0},{"date":"2017-09-26","close":43631.0},{"date":"2017-09-27","close":44719.0},{"date":"2017-09-28","close":44991.0},{"date":"2017-09-29","close":45997.0},{"date":"2017-10-10","close":45997.0},{"date":"2017-10-11","close":45916.0},{"date":"2017-10-12","close":46188.0},{"date":"2017-10-13","close":46188.0},{"date":"2017-10-16","close":43604.0},{"date":"2017-10-17","close":44692.0},{"date":"2017-10-18","close":44991.0},{"date":"2017-10-19","close":44311.0},{"date":"2017-10-20","close":44501.0},{"date":"2017-10-23","close":44501.0},{"date":"2017-10-24","close":44855.0},{"date":"2017-10-25","close":45997.0},{"date":"2017-10-26","close":45997.0},{"date":"2017-10-27","close":46623.0},{"date":"2017-10-30","close":47167.0},{"date":"2017-10-31","close":46623.0},{"date":"2017-11-01","close":46813.0},{"date":"2017-11-02","close":46460.0},{"date":"2017-11-03","close":46188.0},{"date":"2017-11-06","close":46188.0},{"date":"2017-11-07","close":45535.0},{"date":"2017-11-08","close":45725.0},{"date":"2017-11-09","close":45535.0},{"date":"2017-11-10","close":47004.0},{"date":"2017-11-13","close":46895.0},{"date":"2017-11-14","close":47167.0},{"date":"2017-11-15","close":47167.0},{"date":"2017-11-16","close":47085.0},{"date":"2017-11-17","close":47004.0},{"date":"2017-11-20","close":48364.0},{"date":"2017-11-21","close":48527.0},{"date":"2017-11-22","close":48527.0},{"date":"2017-11-23","close":48799.0},{"date":"2017-11-24","close":48799.0},{"date":"2017-11-27","close":49452.0},{"date":"2017-11-28","close":49343.0},{"date":"2017-11-29","close":48990.0},{"date":"2017-11-30","close":48364.0},{"date":"2017-12-01","close":48445.0},{"date":"2017-12-04","close":48990.0},{"date":"2017-12-05","close":48527.0},{"date":"2017-12-06","close":48255.0},{"date":"2017-12-07","close":47357.0},{"date":"2017-12-08","close":45644.0},{"date":"2017-12-11","close":45807.0},{"date":"2017-12-12","close":44692.0},{"date":"2017-12-13","close":45263.0},{"date":"2017-12-14","close":45997.0},{"date":"2017-12-15","close":46541.0},{"date":"2017-12-18","close":46623.0},{"date":"2017-12-19","close":45997.0},{"date":"2017-12-20","close":45807.0},{"date":"2017-12-21","close":45997.0},{"date":"2017-12-22","close":45916.0},{"date":"2017-12-26","close":44637.0},{"date":"2017-12-27","close":44447.0},{"date":"2017-12-28","close":44637.0},{"date":"2018-01-02","close":45045.0},{"date":"2018-01-03","close":45127.0},{"date":"2018-01-04","close":45453.0},{"date":"2018-01-05","close":45807.0},{"date":"2018-01-08","close":45644.0},{"date":"2018-01-09","close":45372.0},{"date":"2018-01-10","close":45535.0},{"date":"2018-01-11","close":45453.0},{"date":"2018-01-12","close":45644.0},{"date":"2018-01-15","close":45317.0},{"date":"2018-01-16","close":45807.0},{"date":"2018-01-17","close":45535.0},{"date":"2018-01-18","close":45644.0},{"date":"2018-01-19","close":47167.0},{"date":"2018-01-22","close":48173.0},{"date":"2018-01-23","close":48255.0},{"date":"2018-01-24","close":47820.0},{"date":"2018-01-25","close":48799.0},{"date":"2018-01-26","close":49180.0},{"date":"2018-01-29","close":49262.0},{"date":"2018-01-30","close":49180.0},{"date":"2018-01-31","close":47629.0},{"date":"2018-02-01","close":48718.0},{"date":"2018-02-02","close":48799.0},{"date":"2018-02-05","close":47439.0},{"date":"2018-02-06","close":46623.0},{"date":"2018-02-07","close":45644.0},{"date":"2018-02-08","close":48990.0},{"date":"2018-02-09","close":48527.0},{"date":"2018-02-12","close":47983.0},{"date":"2018-02-13","close":47357.0},{"date":"2018-02-14","close":45725.0},{"date":"2018-02-19","close":46269.0},{"date":"2018-02-20","close":46732.0},{"date":"2018-02-21","close":47167.0},{"date":"2018-02-22","close":46541.0},{"date":"2018-02-23","close":46623.0},{"date":"2018-02-26","close":46079.0},{"date":"2018-02-27","close":45236.0},{"date":"2018-02-28","close":44556.0},{"date":"2018-03-02","close":44637.0},{"date":"2018-03-05","close":44501.0},{"date":"2018-03-06","close":44583.0},{"date":"2018-03-07","close":44365.0},{"date":"2018-03-08","close":44964.0},{"date":"2018-03-09","close":44964.0},{"date":"2018-03-12","close":45535.0},{"date":"2018-03-13","close":45535.0},{"date":"2018-03-14","close":45725.0},{"date":"2018-03-15","close":45535.0},{"date":"2018-03-16","close":45453.0},{"date":"2018-03-19","close":45100.0},{"date":"2018-03-20","close":45181.0},{"date":"2018-03-21","close":44828.0},{"date":"2018-03-22","close":45181.0},{"date":"2018-03-23","close":44311.0},{"date":"2018-03-26","close":43767.0},{"date":"2018-03-27","close":44637.0},{"date":"2018-03-28","close":44284.0},{"date":"2018-03-29","close":44229.0},{"date":"2018-03-30","close":44447.0},{"date":"2018-04-02","close":43277.0},{"date":"2018-04-03","close":42869.0},{"date":"2018-04-04","close":42543.0},{"date":"2018-04-05","close":42652.0},{"date":"2018-04-06","close":43005.0},{"date":"2018-04-09","close":42924.0},{"date":"2018-04-10","close":42053.0},{"date":"2018-04-11","close":42271.0},{"date":"2018-04-12","close":42135.0},{"date":"2018-04-13","close":42733.0},{"date":"2018-04-16","close":43631.0},{"date":"2018-04-17","close":43876.0},{"date":"2018-04-18","close":43821.0},{"date":"2018-04-19","close":42679.0},{"date":"2018-04-20","close":55436.0},{"date":"2018-04-23","close":52798.0},{"date":"2018-04-24","close":52907.0},{"date":"2018-04-25","close":54702.0},{"date":"2018-04-26","close":53260.0},{"date":"2018-04-27","close":54974.0},{"date":"2018-04-30","close":53723.0},{"date":"2018-05-02","close":54811.0},{"date":"2018-05-03","close":55708.0},{"date":"2018-05-04","close":58075.0},{"date":"2018-05-08","close":55980.0},{"date":"2018-05-09","close":56062.0},{"date":"2018-05-10","close":57966.0},{"date":"2018-05-11","close":59245.0},{"date":"2018-05-14","close":60605.0},{"date":"2018-05-15","close":59598.0},{"date":"2018-05-16","close":58347.0},{"date":"2018-05-17","close":58156.0},{"date":"2018-05-18","close":59870.0},{"date":"2018-05-21","close":59707.0},{"date":"2018-05-23","close":58510.0},{"date":"2018-05-24","close":60333.0},{"date":"2018-05-25","close":58075.0},{"date":"2018-05-28","close":57259.0},{"date":"2018-05-29","close":57531.0},{"date":"2018-05-30","close":56062.0},{"date":"2018-05-31","close":56252.0},{"date":"2018-06-01","close":59435.0},{"date":"2018-06-04","close":59789.0},{"date":"2018-06-05","close":58238.0},{"date":"2018-06-07","close":58347.0},{"date":"2018-06-08","close":58156.0},{"date":"2018-06-11","close":57884.0},{"date":"2018-06-12","close":59435.0},{"date":"2018-06-14","close":57612.0},{"date":"2018-06-15","close":58075.0},{"date":"2018-06-18","close":55355.0},{"date":"2018-06-19","close":55164.0},{"date":"2018-06-20","close":55980.0},{"date":"2018-06-21","close":58075.0},{"date":"2018-06-22","close":61230.0},{"date":"2018-06-25","close":63515.0},{"date":"2018-06-26","close":60958.0},{"date":"2018-06-27","close":60686.0},{"date":"2018-06-28","close":60333.0},{"date":"2018-06-29","close":60605.0},{"date":"2018-07-02","close":59163.0},{"date":"2018-07-03","close":59789.0},{"date":"2018-07-04","close":61067.0},{"date":"2018-07-05","close":59707.0},{"date":"2018-07-06","close":61149.0},{"date":"2018-07-09","close":62046.0},{"date":"2018-07-10","close":61502.0},{"date":"2018-07-11","close":56334.0},{"date":"2018-07-12","close":57803.0},{"date":"2018-07-13","close":59245.0},{"date":"2018-07-16","close":59517.0},{"date":"2018-07-17","close":58782.0},{"date":"2018-07-18","close":57068.0},{"date":"2018-07-19","close":57259.0},{"date":"2018-07-20","close":57259.0},{"date":"2018-07-23","close":55436.0},{"date":"2018-07-24","close":56252.0},{"date":"2018-07-25","close":55627.0},{"date":"2018-07-26","close":56062.0},{"date":"2018-07-27","close":56878.0},{"date":"2018-07-30","close":58075.0},{"date":"2018-07-31","close":57422.0},{"date":"2018-08-01","close":56062.0},{"date":"2018-08-02","close":57150.0},{"date":"2018-08-03","close":59326.0},{"date":"2018-08-06","close":59163.0},{"date":"2018-08-07","close":59245.0},{"date":"2018-08-08","close":58972.0},{"date":"2018-08-09","close":58972.0},{"date":"2018-08-10","close":57259.0},{"date":"2018-08-13","close":56062.0},{"date":"2018-08-14","close":57694.0},{"date":"2018-08-16","close":57150.0},{"date":"2018-08-17","close":56606.0},{"date":"2018-08-20","close":55083.0},{"date":"2018-08-21","close":55355.0},{"date":"2018-08-22","close":54539.0},{"date":"2018-08-23","close":55355.0},{"date":"2018-08-24","close":54702.0},{"date":"2018-08-27","close":53995.0},{"date":"2018-08-28","close":54076.0},{"date":"2018-08-29","close":53451.0},{"date":"2018-08-30","close":53342.0},{"date":"2018-08-31","close":51710.0},{"date":"2018-09-03","close":50431.0},{"date":"2018-09-04","close":50812.0},{"date":"2018-09-05","close":51247.0},{"date":"2018-09-06","close":49996.0},{"date":"2018-09-07","close":48908.0},{"date":"2018-09-10","close":48990.0},{"date":"2018-09-11","close":49452.0},{"date":"2018-09-12","close":49452.0},{"date":"2018-09-13","close":49343.0},{"date":"2018-09-14","close":49343.0},{"date":"2018-09-17","close":49534.0},{"date":"2018-09-18","close":49071.0},{"date":"2018-09-19","close":48527.0},{"date":"2018-09-20","close":47085.0},{"date":"2018-09-21","close":47439.0},{"date":"2018-09-27","close":48908.0},{"date":"2018-09-28","close":49452.0},{"date":"2018-10-01","close":50159.0},{"date":"2018-10-02","close":49534.0},{"date":"2018-10-04","close":47901.0},{"date":"2018-10-05","close":47820.0},{"date":"2018-10-08","close":49343.0},{"date":"2018-10-10","close":47276.0},{"date":"2018-10-11","close":45916.0},{"date":"2018-10-12","close":47004.0},{"date":"2018-10-15","close":47983.0},{"date":"2018-10-16","close":48255.0},{"date":"2018-10-17","close":47167.0},{"date":"2018-10-18","close":45997.0},{"date":"2018-10-19","close":45127.0},{"date":"2018-10-22","close":44991.0},{"date":"2018-10-23","close":43005.0},{"date":"2018-10-24","close":40829.0},{"date":"2018-10-25","close":38735.0},{"date":"2018-10-26","close":47167.0},{"date":"2018-10-29","close":61339.0},{"date":"2018-10-30","close":73770.0},{"date":"2018-10-31","close":74124.0},{"date":"2018-11-01","close":72682.0},{"date":"2018-11-02","close":73498.0},{"date":"2018-11-05","close":72600.0},{"date":"2018-11-06","close":71485.0},{"date":"2018-11-07","close":67786.0},{"date":"2018-11-08","close":66154.0},{"date":"2018-11-09","close":67514.0},{"date":"2018-11-12","close":63787.0},{"date":"2018-11-13","close":66235.0},{"date":"2018-11-14","close":69772.0},{"date":"2018-11-15","close":68058.0},{"date":"2018-11-16","close":68058.0},{"date":"2018-11-19","close":74233.0},{"date":"2018-11-20","close":71485.0},{"date":"2018-11-21","close":70044.0},{"date":"2018-11-22","close":69690.0},{"date":"2018-11-23","close":67133.0},{"date":"2018-11-26","close":66970.0},{"date":"2018-11-27","close":68602.0},{"date":"2018-11-28","close":64957.0},{"date":"2018-11-29","close":64875.0},{"date":"2018-11-30","close":64794.0},{"date":"2018-12-03","close":66507.0},{"date":"2018-12-04","close":71050.0},{"date":"2018-12-05","close":71322.0},{"date":"2018-12-06","close":68493.0},{"date":"2018-12-07","close":68602.0},{"date":"2018-12-10","close":67242.0},{"date":"2018-12-11","close":68330.0},{"date":"2018-12-12","close":66507.0},{"date":"2018-12-13","close":71132.0},{"date":"2018-12-14","close":68683.0},{"date":"2018-12-17","close":66861.0},{"date":"2018-12-18","close":65419.0},{"date":"2018-12-19","close":65229.0},{"date":"2018-12-20","close":64522.0},{"date":"2018-12-21","close":65147.0},{"date":"2018-12-24","close":65338.0},{"date":"2018-12-26","close":64331.0},{"date":"2018-12-27","close":63434.0},{"date":"2018-12-28","close":63787.0},{"date":"2019-01-02","close":61149.0},{"date":"2019-01-03","close":59707.0},{"date":"2019-01-04","close":60523.0},{"date":"2019-01-07","close":60061.0},{"date":"2019-01-08","close":59326.0},{"date":"2019-01-09","close":63325.0},{"date":"2019-01-10","close":62046.0},{"date":"2019-01-11","close":63243.0},{"date":"2019-01-14","close":62509.0},{"date":"2019-01-15","close":62155.0},{"date":"2019-01-16","close":61965.0},{"date":"2019-01-17","close":61067.0},{"date":"2019-01-18","close":63787.0},{"date":"2019-01-21","close":63162.0},{"date":"2019-01-22","close":62345.0},{"date":"2019-01-23","close":60686.0},{"date":"2019-01-24","close":61611.0},{"date":"2019-01-25","close":60686.0},{"date":"2019-01-28","close":61067.0},{"date":"2019-01-29","close":61067.0},{"date":"2019-01-30","close":61339.0},{"date":"2019-01-31","close":61965.0},{"date":"2019-02-01","close":61965.0},{"date":"2019-02-07","close":61421.0},{"date":"2019-02-08","close":63597.0},{"date":"2019-02-11","close":63053.0},{"date":"2019-02-12","close":62345.0},{"date":"2019-02-13","close":60523.0},{"date":"2019-02-14","close":59979.0},{"date":"2019-02-15","close":59517.0},{"date":"2019-02-18","close":60686.0},{"date":"2019-02-19","close":60333.0},{"date":"2019-02-20","close":59517.0},{"date":"2019-02-21","close":59789.0},{"date":"2019-02-22","close":59789.0},{"date":"2019-02-25","close":60958.0},{"date":"2019-02-26","close":61693.0},{"date":"2019-02-27","close":61611.0},{"date":"2019-02-28","close":58700.0},{"date":"2019-03-04","close":60877.0},{"date":"2019-03-05","close":60333.0},{"date":"2019-03-06","close":61067.0},{"date":"2019-03-07","close":62509.0},{"date":"2019-03-08","close":60414.0},{"date":"2019-03-11","close":60414.0},{"date":"2019-03-12","close":60251.0},{"date":"2019-03-13","close":59870.0},{"date":"2019-03-14","close":60795.0},{"date":"2019-03-15","close":59435.0},{"date":"2019-03-18","close":59435.0},{"date":"2019-03-19","close":59326.0},{"date":"2019-03-20","close":57531.0},{"date":"2019-03-21","close":56334.0},{"date":"2019-03-22","close":54811.0},{"date":"2019-03-25","close":52635.0},{"date":"2019-03-26","close":54702.0},{"date":"2019-03-27","close":54430.0},{"date":"2019-03-28","close":54430.0},{"date":"2019-03-29","close":54430.0},{"date":"2019-04-01","close":56878.0},{"date":"2019-04-02","close":57340.0},{"date":"2019-04-03","close":56443.0},{"date":"2019-04-04","close":56524.0},{"date":"2019-04-05","close":57531.0},{"date":"2019-04-08","close":57340.0},{"date":"2019-04-09","close":57150.0},{"date":"2019-04-10","close":57422.0},{"date":"2019-04-11","close":58782.0},{"date":"2019-04-12","close":59435.0},{"date":"2019-04-15","close":58891.0},{"date":"2019-04-16","close":57150.0},{"date":"2019-04-17","close":56062.0},{"date":"2019-04-18","close":56062.0},{"date":"2019-04-19","close":56171.0},{"date":"2019-04-22","close":55708.0},{"date":"2019-04-23","close":55627.0},{"date":"2019-04-24","close":56171.0},{"date":"2019-04-25","close":56334.0},{"date":"2019-04-26","close":56062.0},{"date":"2019-04-29","close":56171.0},{"date":"2019-04-30","close":55790.0},{"date":"2019-05-02","close":55246.0},{"date":"2019-05-03","close":54702.0},{"date":"2019-05-07","close":52716.0},{"date":"2019-05-08","close":51818.0},{"date":"2019-05-09","close":52172.0},{"date":"2019-05-10","close":51166.0},{"date":"2019-05-13","close":49452.0},{"date":"2019-05-14","close":49180.0},{"date":"2019-05-15","close":49887.0},{"date":"2019-05-16","close":48990.0},{"date":"2019-05-17","close":48799.0},{"date":"2019-05-20","close":48092.0},{"date":"2019-05-21","close":46351.0},{"date":"2019-05-22","close":47629.0},{"date":"2019-05-23","close":46351.0},{"date":"2019-05-24","close":44991.0},{"date":"2019-05-27","close":45236.0},{"date":"2019-05-28","close":47276.0},{"date":"2019-05-29","close":45372.0},{"date":"2019-05-30","close":45807.0},{"date":"2019-05-31","close":45807.0},{"date":"2019-06-03","close":44719.0},{"date":"2019-06-04","close":51247.0},{"date":"2019-06-05","close":51519.0},{"date":"2019-06-07","close":50268.0},{"date":"2019-06-10","close":50431.0},{"date":"2019-06-11","close":50078.0},{"date":"2019-06-12","close":49996.0},{"date":"2019-06-13","close":53342.0},{"date":"2019-06-14","close":51628.0},{"date":"2019-06-17","close":50622.0},{"date":"2019-06-18","close":50703.0},{"date":"2019-06-19","close":52363.0},{"date":"2019-06-20","close":52526.0},{"date":"2019-06-21","close":51710.0},{"date":"2019-06-24","close":49887.0},{"date":"2019-06-25","close":50703.0},{"date":"2019-06-26","close":48092.0},{"date":"2019-06-27","close":51900.0},{"date":"2019-06-28","close":50540.0},{"date":"2019-07-01","close":49724.0},{"date":"2019-07-02","close":48255.0},{"date":"2019-07-03","close":48527.0},{"date":"2019-07-04","close":48799.0},{"date":"2019-07-05","close":48718.0},{"date":"2019-07-08","close":47167.0},{"date":"2019-07-09","close":46188.0},{"date":"2019-07-10","close":46732.0},{"date":"2019-07-11","close":46188.0},{"date":"2019-07-12","close":47439.0},{"date":"2019-07-15","close":47004.0},{"date":"2019-07-16","close":46460.0},{"date":"2019-07-17","close":45181.0},{"date":"2019-07-18","close":45997.0},{"date":"2019-07-19","close":46732.0},{"date":"2019-07-22","close":45725.0},{"date":"2019-07-23","close":46269.0},{"date":"2019-07-24","close":46269.0},{"date":"2019-07-25","close":45372.0},{"date":"2019-07-26","close":45181.0},{"date":"2019-07-29","close":40965.0},{"date":"2019-07-30","close":40829.0},{"date":"2019-07-31","close":39877.0},{"date":"2019-08-01","close":39959.0},{"date":"2019-08-02","close":39007.0},{"date":"2019-08-05","close":35117.0},{"date":"2019-08-06","close":32669.0},{"date":"2019-08-07","close":31581.0},{"date":"2019-08-08","close":32750.0},{"date":"2019-08-09","close":32750.0},{"date":"2019-08-12","close":34573.0},{"date":"2019-08-13","close":34246.0},{"date":"2019-08-14","close":34029.0},{"date":"2019-08-16","close":33838.0},{"date":"2019-08-19","close":33240.0},{"date":"2019-08-20","close":33485.0},{"date":"2019-08-21","close":34110.0},{"date":"2019-08-22","close":33757.0},{"date":"2019-08-23","close":33702.0},{"date":"2019-08-26","close":31934.0},{"date":"2019-08-27","close":32288.0},{"date":"2019-08-28","close":33784.0},{"date":"2019-08-29","close":34056.0},{"date":"2019-08-30","close":34056.0},{"date":"2019-09-02","close":34709.0},{"date":"2019-09-03","close":35552.0},{"date":"2019-09-04","close":34981.0},{"date":"2019-09-05","close":37374.0},{"date":"2019-09-06","close":38000.0},{"date":"2019-09-09","close":36640.0},{"date":"2019-09-10","close":36286.0},{"date":"2019-09-11","close":36749.0},{"date":"2019-09-16","close":36966.0},{"date":"2019-09-17","close":37021.0},{"date":"2019-09-18","close":36150.0},{"date":"2019-09-19","close":36286.0},{"date":"2019-09-20","close":35933.0},{"date":"2019-09-23","close":37837.0},{"date":"2019-09-24","close":37320.0},{"date":"2019-09-25","close":36341.0},{"date":"2019-09-26","close":36232.0},{"date":"2019-09-27","close":35933.0},{"date":"2019-09-30","close":34600.0},{"date":"2019-10-01","close":35334.0},{"date":"2019-10-02","close":35960.0},{"date":"2019-10-04","close":35334.0},{"date":"2019-10-07","close":34981.0},{"date":"2019-10-08","close":35797.0},{"date":"2019-10-10","close":36912.0},{"date":"2019-10-11","close":36749.0},{"date":"2019-10-14","close":41373.0},{"date":"2019-10-15","close":46895.0},{"date":"2019-10-16","close":43332.0},{"date":"2019-10-17","close":44828.0},{"date":"2019-10-18","close":44284.0},{"date":"2019-10-21","close":44447.0},{"date":"2019-10-22","close":45372.0},{"date":"2019-10-23","close":45317.0},{"date":"2019-10-24","close":46079.0},{"date":"2019-10-25","close":45807.0},{"date":"2019-10-28","close":45453.0},{"date":"2019-10-29","close":50540.0},{"date":"2019-10-30","close":47085.0},{"date":"2019-10-31","close":46895.0},{"date":"2019-11-01","close":47439.0},{"date":"2019-11-04","close":49343.0},{"date":"2019-11-05","close":49262.0},{"date":"2019-11-06","close":48990.0},{"date":"2019-11-07","close":48364.0},{"date":"2019-11-08","close":48990.0},{"date":"2019-11-11","close":50159.0},{"date":"2019-11-12","close":52988.0},{"date":"2019-11-13","close":52635.0},{"date":"2019-11-14","close":53451.0},{"date":"2019-11-15","close":52635.0},{"date":"2019-11-18","close":52254.0},{"date":"2019-11-19","close":57068.0},{"date":"2019-11-20","close":56062.0},{"date":"2019-11-21","close":72029.0},{"date":"2019-11-22","close":66235.0},{"date":"2019-11-25","close":64413.0},{"date":"2019-11-26","close":61421.0},{"date":"2019-11-27","close":59517.0},{"date":"2019-11-28","close":58238.0},{"date":"2019-11-29","close":54811.0},{"date":"2019-12-02","close":54076.0},{"date":"2019-12-03","close":53070.0},{"date":"2019-12-04","close":52090.0},{"date":"2019-12-05","close":49452.0},{"date":"2019-12-06","close":49615.0},{"date":"2019-12-09","close":49724.0},{"date":"2019-12-10","close":47901.0},{"date":"2019-12-11","close":50540.0},{"date":"2019-12-12","close":50540.0},{"date":"2019-12-13","close":51166.0},{"date":"2019-12-16","close":50703.0},{"date":"2019-12-17","close":50540.0},{"date":"2019-12-18","close":49887.0},{"date":"2019-12-19","close":50622.0},{"date":"2019-12-20","close":49615.0},{"date":"2019-12-23","close":47004.0},{"date":"2019-12-24","close":41319.0},{"date":"2019-12-26","close":42924.0},{"date":"2019-12-27","close":51519.0},{"date":"2019-12-30","close":53342.0},{"date":"2020-01-02","close":52635.0},{"date":"2020-01-03","close":52090.0},{"date":"2020-01-06","close":48445.0},{"date":"2020-01-07","close":47439.0},{"date":"2020-01-08","close":43359.0},{"date":"2020-01-09","close":42516.0},{"date":"2020-01-10","close":42461.0},{"date":"2020-01-13","close":43740.0},{"date":"2020-01-14","close":43468.0},{"date":"2020-01-15","close":43549.0},{"date":"2020-01-16","close":43604.0},{"date":"2020-01-17","close":43495.0},{"date":"2020-01-20","close":42108.0},{"date":"2020-01-21","close":41727.0},{"date":"2020-01-22","close":41727.0},{"date":"2020-01-23","close":41563.0},{"date":"2020-01-28","close":39143.0},{"date":"2020-01-29","close":39360.0},{"date":"2020-01-30","close":37701.0},{"date":"2020-01-31","close":37456.0},{"date":"2020-02-03","close":38190.0},{"date":"2020-02-04","close":38735.0},{"date":"2020-02-05","close":39333.0},{"date":"2020-02-06","close":39768.0},{"date":"2020-02-07","close":39360.0},{"date":"2020-02-10","close":39605.0},{"date":"2020-02-11","close":39496.0},{"date":"2020-02-12","close":39551.0},{"date":"2020-02-13","close":39088.0},{"date":"2020-02-14","close":39360.0},{"date":"2020-02-17","close":39360.0},{"date":"2020-02-18","close":38245.0},{"date":"2020-02-19","close":38408.0},{"date":"2020-02-20","close":37837.0},{"date":"2020-02-21","close":36640.0},{"date":"2020-02-24","close":34790.0},{"date":"2020-02-25","close":35606.0},{"date":"2020-02-26","close":35824.0},{"date":"2020-02-27","close":34926.0},{"date":"2020-02-28","close":32968.0},{"date":"2020-03-02","close":33974.0},{"date":"2020-03-03","close":35280.0},{"date":"2020-03-04","close":36341.0},{"date":"2020-03-05","close":36749.0},{"date":"2020-03-06","close":35470.0},{"date":"2020-03-09","close":33757.0},{"date":"2020-03-10","close":33566.0},{"date":"2020-03-11","close":32560.0},{"date":"2020-03-12","close":29241.0},{"date":"2020-03-13","close":26575.0},{"date":"2020-03-16","close":25759.0},{"date":"2020-03-17","close":24726.0},{"date":"2020-03-18","close":22223.0},{"date":"2020-03-19","close":16783.0},{"date":"2020-03-20","close":18551.0},{"date":"2020-03-23","close":17272.0},{"date":"2020-03-24","close":17953.0},{"date":"2020-03-25","close":23311.0},{"date":"2020-03-26","close":25623.0},{"date":"2020-03-27","close":25406.0},{"date":"2020-03-30","close":25950.0},{"date":"2020-03-31","close":31254.0},{"date":"2020-04-01","close":28888.0},{"date":"2020-04-02","close":29568.0},{"date":"2020-04-03","close":29622.0},{"date":"2020-04-06","close":29622.0},{"date":"2020-04-07","close":33621.0},{"date":"2020-04-08","close":32669.0},{"date":"2020-04-09","close":33022.0},{"date":"2020-04-10","close":31309.0},{"date":"2020-04-13","close":29921.0},{"date":"2020-04-14","close":30438.0},{"date":"2020-04-16","close":30384.0},{"date":"2020-04-17","close":31118.0},{"date":"2020-04-20","close":32070.0},{"date":"2020-04-21","close":32016.0},{"date":"2020-04-22","close":31880.0},{"date":"2020-04-23","close":31744.0},{"date":"2020-04-24","close":33213.0},{"date":"2020-04-27","close":35198.0},{"date":"2020-04-28","close":34437.0},{"date":"2020-04-29","close":34382.0},{"date":"2020-05-04","close":33376.0},{"date":"2020-05-06","close":34872.0},{"date":"2020-05-07","close":34518.0},{"date":"2020-05-08","close":34845.0},{"date":"2020-05-11","close":34110.0},{"date":"2020-05-12","close":33784.0},{"date":"2020-05-13","close":33702.0},{"date":"2020-05-14","close":33485.0},{"date":"2020-05-15","close":33566.0},{"date":"2020-05-18","close":33158.0},{"date":"2020-05-19","close":33920.0},{"date":"2020-05-20","close":35389.0},{"date":"2020-05-21","close":35416.0},{"date":"2020-05-22","close":34464.0},{"date":"2020-05-25","close":34518.0},{"date":"2020-05-26","close":34736.0},{"date":"2020-05-27","close":36096.0},{"date":"2020-05-28","close":37320.0},{"date":"2020-05-29","close":38544.0},{"date":"2020-06-01","close":38381.0},{"date":"2020-06-02","close":38136.0},{"date":"2020-06-03","close":37320.0},{"date":"2020-06-04","close":37320.0},{"date":"2020-06-05","close":37429.0},{"date":"2020-06-08","close":43549.0},{"date":"2020-06-09","close":45372.0},{"date":"2020-06-10","close":45100.0},{"date":"2020-06-11","close":46732.0},{"date":"2020-06-12","close":47276.0},{"date":"2020-06-15","close":46541.0},{"date":"2020-06-16","close":52798.0},{"date":"2020-06-17","close":54430.0},{"date":"2020-06-18","close":55083.0},{"date":"2020-06-19","close":54702.0},{"date":"2020-06-22","close":54430.0},{"date":"2020-06-23","close":54076.0},{"date":"2020-06-24","close":45372.0},{"date":"2020-06-25","close":45644.0},{"date":"2020-06-26","close":40639.0},{"date":"2020-06-29","close":38789.0},{"date":"2020-06-30","close":41727.0},{"date":"2020-07-01","close":42652.0},{"date":"2020-07-02","close":44012.0},{"date":"2020-07-03","close":47167.0},{"date":"2020-07-06","close":49996.0},{"date":"2020-07-07","close":50812.0},{"date":"2020-07-08","close":49262.0},{"date":"2020-07-09","close":51900.0},{"date":"2020-07-10","close":48636.0},{"date":"2020-07-13","close":48636.0},{"date":"2020-07-14","close":47629.0},{"date":"2020-07-15","close":49887.0},{"date":"2020-07-16","close":49887.0},{"date":"2020-07-17","close":51519.0},{"date":"2020-07-20","close":53886.0},{"date":"2020-07-21","close":53614.0},{"date":"2020-07-22","close":51818.0},{"date":"2020-07-23","close":64875.0},{"date":"2020-07-24","close":62563.0},{"date":"2020-07-27","close":74804.0},{"date":"2020-07-28","close":67731.0},{"date":"2020-07-29","close":62699.0},{"date":"2020-07-30","close":61611.0},{"date":"2020-07-31","close":60931.0},{"date":"2020-08-03","close":59299.0},{"date":"2020-08-04","close":58347.0},{"date":"2020-08-05","close":56715.0},{"date":"2020-08-06","close":56307.0},{"date":"2020-08-07","close":55491.0},{"date":"2020-08-10","close":57123.0},{"date":"2020-08-11","close":55355.0},{"date":"2020-08-12","close":52907.0},{"date":"2020-08-13","close":53451.0},{"date":"2020-08-14","close":53043.0},{"date":"2020-08-18","close":57803.0},{"date":"2020-08-19","close":63515.0},{"date":"2020-08-20","close":68275.0},{"date":"2020-08-21","close":70044.0},{"date":"2020-08-24","close":73580.0},{"date":"2020-08-25","close":73716.0},{"date":"2020-08-26","close":83100.0},{"date":"2020-08-27","close":107990.0},{"date":"2020-08-28","close":95205.0},{"date":"2020-08-31","close":114926.0},{"date":"2020-09-01","close":114382.0},{"date":"2020-09-02","close":119550.0},{"date":"2020-09-03","close":108670.0},{"date":"2020-09-04","close":107038.0},{"date":"2020-09-07","close":107174.0},{"date":"2020-09-08","close":106630.0},{"date":"2020-09-09","close":103909.0},{"date":"2020-09-10","close":106902.0},{"date":"2020-09-11","close":96973.0},{"date":"2020-09-14","close":91261.0},{"date":"2020-09-15","close":97925.0},{"date":"2020-09-16","close":101461.0},{"date":"2020-09-17","close":105134.0},{"date":"2020-09-18","close":106494.0},{"date":"2020-09-21","close":109894.0},{"date":"2020-09-22","close":107990.0},{"date":"2020-09-23","close":100509.0},{"date":"2020-09-24","close":92213.0},{"date":"2020-09-25","close":89765.0},{"date":"2020-09-28","close":95341.0},{"date":"2020-09-29","close":97381.0},{"date":"2020-10-05","close":101325.0},{"date":"2020-10-06","close":108126.0},{"date":"2020-10-07","close":108534.0},{"date":"2020-10-08","close":112070.0},{"date":"2020-10-12","close":108670.0},{"date":"2020-10-13","close":110982.0},{"date":"2020-10-14","close":109214.0},{"date":"2020-10-15","close":110166.0},{"date":"2020-10-16","close":110438.0},{"date":"2020-10-19","close":107446.0},{"date":"2020-10-20","close":110030.0},{"date":"2020-10-21","close":93981.0},{"date":"2020-10-22","close":81332.0},{"date":"2020-10-23","close":76164.0},{"date":"2020-10-26","close":76980.0},{"date":"2020-10-27","close":71404.0},{"date":"2020-10-28","close":71812.0},{"date":"2020-10-29","close":72220.0},{"date":"2020-10-30","close":68275.0},{"date":"2020-11-02","close":68819.0},{"date":"2020-11-03","close":67867.0},{"date":"2020-11-04","close":71812.0},{"date":"2020-11-05","close":72628.0},{"date":"2020-11-06","close":70316.0},{"date":"2020-11-09","close":71268.0},{"date":"2020-11-10","close":74396.0},{"date":"2020-11-11","close":70724.0},{"date":"2020-11-12","close":70452.0},{"date":"2020-11-13","close":69091.0},{"date":"2020-11-16","close":68411.0},{"date":"2020-11-17","close":66371.0},{"date":"2020-11-18","close":67187.0},{"date":"2020-11-19","close":72356.0},{"date":"2020-11-20","close":72900.0},{"date":"2020-11-23","close":70724.0},{"date":"2020-11-24","close":69908.0},{"date":"2020-11-25","close":75484.0},{"date":"2020-11-26","close":77932.0},{"date":"2020-11-27","close":78476.0},{"date":"2020-11-30","close":81468.0},{"date":"2020-12-01","close":83644.0},{"date":"2020-12-02","close":82012.0},{"date":"2020-12-03","close":81604.0},{"date":"2020-12-04","close":81740.0},{"date":"2020-12-07","close":78340.0},{"date":"2020-12-08","close":73580.0},{"date":"2020-12-09","close":72356.0},{"date":"2020-12-10","close":72764.0},{"date":"2020-12-11","close":74532.0},{"date":"2020-12-14","close":72356.0},{"date":"2020-12-15","close":71132.0},{"date":"2020-12-16","close":70452.0},{"date":"2020-12-17","close":69363.0},{"date":"2020-12-18","close":68003.0},{"date":"2020-12-21","close":66507.0},{"date":"2020-12-22","close":64603.0},{"date":"2020-12-23","close":68819.0},{"date":"2020-12-24","close":73716.0},{"date":"2020-12-28","close":70316.0},{"date":"2020-12-29","close":71404.0},{"date":"2020-12-30","close":71812.0},{"date":"2021-01-04","close":70044.0},{"date":"2021-01-05","close":70044.0},{"date":"2021-01-06","close":71540.0},{"date":"2021-01-07","close":70180.0},{"date":"2021-01-08","close":68955.0},{"date":"2021-01-11","close":66235.0},{"date":"2021-01-12","close":64059.0},{"date":"2021-01-13","close":65011.0},{"date":"2021-01-14","close":66099.0},{"date":"2021-01-15","close":64739.0},{"date":"2021-01-18","close":61611.0},{"date":"2021-01-19","close":62291.0},{"date":"2021-01-20","close":62835.0},{"date":"2021-01-21","close":63515.0},{"date":"2021-01-22","close":61339.0},{"date":"2021-01-25","close":63923.0},{"date":"2021-01-26","close":69363.0},{"date":"2021-01-27","close":90173.0},{"date":"2021-01-28","close":90309.0},{"date":"2021-01-29","close":73308.0},{"date":"2021-02-01","close":78340.0},{"date":"2021-02-02","close":75756.0},{"date":"2021-02-03","close":74260.0},{"date":"2021-02-04","close":78748.0},{"date":"2021-02-05","close":74804.0},{"date":"2021-02-08","close":72764.0},{"date":"2021-02-09","close":69772.0},{"date":"2021-02-10","close":66643.0},{"date":"2021-02-15","close":67187.0},{"date":"2021-02-16","close":65147.0},{"date":"2021-02-17","close":64875.0},{"date":"2021-02-18","close":63379.0},{"date":"2021-02-19","close":63651.0},{"date":"2021-02-22","close":65011.0},{"date":"2021-02-23","close":63243.0},{"date":"2021-02-24","close":61203.0},{"date":"2021-02-25","close":62019.0},{"date":"2021-02-26","close":60523.0},{"date":"2021-03-02","close":61203.0},{"date":"2021-03-03","close":62835.0},{"date":"2021-03-04","close":63243.0},{"date":"2021-03-05","close":62291.0},{"date":"2021-03-08","close":61883.0},{"date":"2021-03-09","close":60795.0},{"date":"2021-03-10","close":60387.0},{"date":"2021-03-11","close":60931.0},{"date":"2021-03-12","close":61203.0},{"date":"2021-03-15","close":60795.0},{"date":"2021-03-16","close":60931.0},{"date":"2021-03-17","close":60795.0},{"date":"2021-03-18","close":62971.0},{"date":"2021-03-19","close":62835.0},{"date":"2021-03-22","close":62291.0},{"date":"2021-03-23","close":62019.0},{"date":"2021-03-24","close":62835.0},{"date":"2021-03-25","close":62427.0},{"date":"2021-03-26","close":62291.0},{"date":"2021-03-29","close":61611.0},{"date":"2021-03-30","close":61611.0},{"date":"2021-03-31","close":60931.0},{"date":"2021-04-01","close":60387.0},{"date":"2021-04-02","close":59707.0},{"date":"2021-04-05","close":58483.0},{"date":"2021-04-06","close":59163.0},{"date":"2021-04-07","close":60931.0},{"date":"2021-04-08","close":60931.0},{"date":"2021-04-09","close":60931.0},{"date":"2021-04-12","close":63651.0},{"date":"2021-04-13","close":64467.0},{"date":"2021-04-14","close":64875.0},{"date":"2021-04-15","close":64059.0},{"date":"2021-04-16","close":68003.0},{"date":"2021-04-19","close":66235.0},{"date":"2021-04-20","close":68003.0},{"date":"2021-04-21","close":66779.0},{"date":"2021-04-22","close":66235.0},{"date":"2021-04-23","close":66235.0},{"date":"2021-04-26","close":65963.0},{"date":"2021-04-27","close":64739.0},{"date":"2021-04-28","close":63651.0},{"date":"2021-04-29","close":67323.0},{"date":"2021-04-30","close":71676.0},{"date":"2021-05-03","close":74668.0},{"date":"2021-05-04","close":68955.0},{"date":"2021-05-06","close":68003.0},{"date":"2021-05-07","close":68683.0},{"date":"2021-05-10","close":68955.0},{"date":"2021-05-11","close":69227.0},{"date":"2021-05-12","close":69636.0},{"date":"2021-05-13","close":66099.0},{"date":"2021-05-14","close":68275.0},{"date":"2021-05-17","close":67051.0},{"date":"2021-05-18","close":66915.0},{"date":"2021-05-20","close":65963.0},{"date":"2021-05-21","close":66371.0},{"date":"2021-05-24","close":67595.0},{"date":"2021-05-25","close":67595.0},{"date":"2021-05-26","close":63923.0},{"date":"2021-05-27","close":61475.0},{"date":"2021-05-28","close":62291.0},{"date":"2021-05-31","close":62291.0},{"date":"2021-06-01","close":62019.0},{"date":"2021-06-02","close":63107.0},{"date":"2021-06-03","close":62699.0},{"date":"2021-06-04","close":61883.0},{"date":"2021-06-07","close":61611.0},{"date":"2021-06-08","close":61067.0},{"date":"2021-06-09","close":64059.0},{"date":"2021-06-10","close":62835.0},{"date":"2021-06-11","close":62971.0},{"date":"2021-06-14","close":64603.0},{"date":"2021-06-15","close":64059.0},{"date":"2021-06-16","close":63243.0},{"date":"2021-06-17","close":62427.0},{"date":"2021-06-18","close":62835.0},{"date":"2021-06-21","close":62563.0},{"date":"2021-06-22","close":63243.0},{"date":"2021-06-23","close":62427.0},{"date":"2021-06-24","close":62563.0},{"date":"2021-06-25","close":62155.0},{"date":"2021-06-28","close":62291.0},{"date":"2021-06-29","close":62699.0},{"date":"2021-06-30","close":62291.0},{"date":"2021-07-01","close":62699.0},{"date":"2021-07-02","close":63787.0},{"date":"2021-07-05","close":63243.0},{"date":"2021-07-06","close":63243.0},{"date":"2021-07-07","close":66099.0},{"date":"2021-07-08","close":68955.0},{"date":"2021-07-09","close":65691.0},{"date":"2021-07-12","close":69363.0},{"date":"2021-07-13","close":69908.0},{"date":"2021-07-14","close":68411.0},{"date":"2021-07-15","close":66099.0},{"date":"2021-07-16","close":66235.0},{"date":"2021-07-19","close":65827.0},{"date":"2021-07-20","close":64331.0},{"date":"2021-07-21","close":64467.0},{"date":"2021-07-22","close":64467.0},{"date":"2021-07-23","close":64467.0},{"date":"2021-07-26","close":64059.0},{"date":"2021-07-27","close":63923.0},{"date":"2021-07-28","close":62835.0},{"date":"2021-07-29","close":63243.0},{"date":"2021-07-30","close":62563.0},{"date":"2021-08-02","close":63651.0},{"date":"2021-08-03","close":63379.0},{"date":"2021-08-04","close":63651.0},{"date":"2021-08-05","close":65963.0},{"date":"2021-08-06","close":65419.0},{"date":"2021-08-09","close":64195.0},{"date":"2021-08-10","close":63379.0},{"date":"2021-08-11","close":63787.0},{"date":"2021-08-12","close":64467.0},{"date":"2021-08-13","close":63107.0},{"date":"2021-08-17","close":61475.0},{"date":"2021-08-18","close":60931.0},{"date":"2021-08-19","close":58483.0},{"date":"2021-08-20","close":56035.0},{"date":"2021-08-23","close":56579.0},{"date":"2021-08-24","close":59027.0},{"date":"2021-08-25","close":59299.0},{"date":"2021-08-26","close":59435.0},{"date":"2021-08-27","close":61067.0},{"date":"2021-08-30","close":61611.0},{"date":"2021-08-31","close":61747.0},{"date":"2021-09-01","close":61611.0},{"date":"2021-09-02","close":61203.0},{"date":"2021-09-03","close":61339.0},{"date":"2021-09-06","close":62291.0},{"date":"2021-09-07","close":63243.0},{"date":"2021-09-08","close":63923.0},{"date":"2021-09-09","close":72628.0},{"date":"2021-09-10","close":67595.0},{"date":"2021-09-13","close":64603.0},{"date":"2021-09-14","close":64875.0},{"date":"2021-09-15","close":65419.0},{"date":"2021-09-16","close":65555.0},{"date":"2021-09-17","close":65419.0},{"date":"2021-09-23","close":65827.0},{"date":"2021-09-24","close":67187.0},{"date":"2021-09-27","close":67731.0},{"date":"2021-09-28","close":69091.0},{"date":"2021-09-29","close":68139.0},{"date":"2021-09-30","close":65283.0},{"date":"2021-10-01","close":61475.0},{"date":"2021-10-05","close":57531.0},{"date":"2021-10-06","close":52363.0},{"date":"2021-10-07","close":53587.0},{"date":"2021-10-08","close":53723.0},{"date":"2021-10-12","close":54675.0},{"date":"2021-10-13","close":54403.0},{"date":"2021-10-14","close":55083.0},{"date":"2021-10-15","close":57667.0},{"date":"2021-10-18","close":60659.0},{"date":"2021-10-19","close":60387.0},{"date":"2021-10-20","close":61067.0},{"date":"2021-10-21","close":59571.0},{"date":"2021-10-22","close":58075.0},{"date":"2021-10-25","close":59571.0},{"date":"2021-10-26","close":59843.0},{"date":"2021-10-27","close":59027.0},{"date":"2021-10-28","close":58891.0},{"date":"2021-10-29","close":58075.0},{"date":"2021-11-01","close":60659.0},{"date":"2021-11-02","close":64875.0},{"date":"2021-11-03","close":70724.0},{"date":"2021-11-04","close":67731.0},{"date":"2021-11-05","close":67867.0},{"date":"2021-11-08","close":66779.0},{"date":"2021-11-09","close":67051.0},{"date":"2021-11-10","close":68003.0},{"date":"2021-11-11","close":66099.0},{"date":"2021-11-12","close":68819.0},{"date":"2021-11-15","close":67867.0},{"date":"2021-11-16","close":68003.0},{"date":"2021-11-17","close":65963.0},{"date":"2021-11-18","close":65011.0},{"date":"2021-11-19","close":68411.0},{"date":"2021-11-22","close":63107.0},{"date":"2021-11-23","close":62971.0},{"date":"2021-11-24","close":61475.0},{"date":"2021-11-25","close":59435.0},{"date":"2021-11-26","close":57123.0},{"date":"2021-11-29","close":60659.0},{"date":"2021-11-30","close":57123.0},{"date":"2021-12-01","close":57939.0},{"date":"2021-12-02","close":62971.0},{"date":"2021-12-03","close":62971.0},{"date":"2021-12-06","close":62291.0},{"date":"2021-12-07","close":60795.0},{"date":"2021-12-08","close":60387.0},{"date":"2021-12-09","close":60387.0},{"date":"2021-12-10","close":60115.0},{"date":"2021-12-13","close":58619.0},{"date":"2021-12-14","close":58211.0},{"date":"2021-12-15","close":57667.0},{"date":"2021-12-16","close":57395.0},{"date":"2021-12-17","close":57123.0},{"date":"2021-12-20","close":56715.0},{"date":"2021-12-21","close":56307.0},{"date":"2021-12-22","close":56715.0},{"date":"2021-12-23","close":56035.0},{"date":"2021-12-24","close":55763.0},{"date":"2021-12-27","close":55763.0},{"date":"2021-12-28","close":55083.0},{"date":"2021-12-29","close":57259.0},{"date":"2021-12-30","close":57531.0},{"date":"2022-01-03","close":56851.0},{"date":"2022-01-04","close":57803.0},{"date":"2022-01-05","close":58211.0},{"date":"2022-01-06","close":57123.0},{"date":"2022-01-07","close":57123.0},{"date":"2022-01-10","close":58075.0},{"date":"2022-01-11","close":56715.0},{"date":"2022-01-12","close":57123.0},{"date":"2022-01-13","close":56579.0},{"date":"2022-01-14","close":56171.0},{"date":"2022-01-17","close":54675.0},{"date":"2022-01-18","close":55083.0},{"date":"2022-01-19","close":54539.0},{"date":"2022-01-20","close":53995.0},{"date":"2022-01-21","close":53859.0},{"date":"2022-01-24","close":51546.0},{"date":"2022-01-25","close":46786.0},{"date":"2022-01-26","close":45970.0},{"date":"2022-01-27","close":42978.0},{"date":"2022-01-28","close":45290.0},{"date":"2022-02-03","close":53315.0},{"date":"2022-02-04","close":51002.0},{"date":"2022-02-07","close":52227.0},{"date":"2022-02-08","close":50866.0},{"date":"2022-02-09","close":50594.0},{"date":"2022-02-10","close":50866.0},{"date":"2022-02-11","close":50866.0},{"date":"2022-02-14","close":47602.0},{"date":"2022-02-15","close":45290.0},{"date":"2022-02-16","close":48282.0},{"date":"2022-02-17","close":48962.0},{"date":"2022-02-18","close":49370.0},{"date":"2022-02-21","close":48146.0},{"date":"2022-02-22","close":46242.0},{"date":"2022-02-23","close":47058.0},{"date":"2022-02-24","close":45154.0},{"date":"2022-02-25","close":45834.0},{"date":"2022-02-28","close":46242.0},{"date":"2022-03-02","close":46242.0},{"date":"2022-03-03","close":48826.0},{"date":"2022-03-04","close":49234.0},{"date":"2022-03-07","close":47738.0},{"date":"2022-03-08","close":47058.0},{"date":"2022-03-10","close":47058.0},{"date":"2022-03-11","close":46650.0},{"date":"2022-03-14","close":45426.0},{"date":"2022-03-15","close":45290.0},{"date":"2022-03-16","close":46242.0},{"date":"2022-03-17","close":47194.0},{"date":"2022-03-18","close":46650.0},{"date":"2022-03-21","close":46378.0},{"date":"2022-03-22","close":47466.0},{"date":"2022-03-23","close":44202.0},{"date":"2022-03-24","close":44202.0},{"date":"2022-03-25","close":43386.0},{"date":"2022-03-28","close":46922.0},{"date":"2022-03-29","close":48826.0},{"date":"2022-03-30","close":48282.0},{"date":"2022-03-31","close":47602.0},{"date":"2022-04-01","close":50322.0},{"date":"2022-04-04","close":55355.0},{"date":"2022-04-05","close":71948.0},{"date":"2022-04-06","close":63923.0},{"date":"2022-04-07","close":53315.0},{"date":"2022-04-08","close":50866.0},{"date":"2022-04-11","close":48418.0},{"date":"2022-04-12","close":46106.0},{"date":"2022-04-13","close":45018.0},{"date":"2022-04-14","close":44474.0},{"date":"2022-04-15","close":44202.0},{"date":"2022-04-18","close":43930.0},{"date":"2022-04-19","close":44474.0},{"date":"2022-04-20","close":43930.0},{"date":"2022-04-21","close":43114.0},{"date":"2022-04-22","close":43250.0},{"date":"2022-04-25","close":40938.0},{"date":"2022-04-26","close":42026.0},{"date":"2022-04-27","close":40530.0},{"date":"2022-04-28","close":40530.0},{"date":"2022-04-29","close":41210.0},{"date":"2022-05-02","close":41074.0},{"date":"2022-05-03","close":42026.0},{"date":"2022-05-04","close":41210.0},{"date":"2022-05-06","close":40394.0},{"date":"2022-05-09","close":38898.0},{"date":"2022-05-10","close":37402.0},{"date":"2022-05-11","close":37946.0},{"date":"2022-05-12","close":37266.0},{"date":"2022-05-13","close":37130.0},{"date":"2022-05-16","close":37266.0},{"date":"2022-05-17","close":37130.0},{"date":"2022-05-18","close":36586.0},{"date":"2022-05-19","close":35226.0},{"date":"2022-05-20","close":35498.0},{"date":"2022-05-23","close":35090.0},{"date":"2022-05-24","close":34273.0},{"date":"2022-05-25","close":34954.0},{"date":"2022-05-26","close":34818.0},{"date":"2022-05-27","close":35226.0},{"date":"2022-05-30","close":36450.0},{"date":"2022-05-31","close":36314.0},{"date":"2022-06-02","close":36178.0},{"date":"2022-06-03","close":36450.0},{"date":"2022-06-07","close":35634.0},{"date":"2022-06-08","close":35226.0},{"date":"2022-06-09","close":35090.0},{"date":"2022-06-10","close":34137.0},{"date":"2022-06-13","close":32233.0},{"date":"2022-06-14","close":31689.0},{"date":"2022-06-15","close":31281.0},{"date":"2022-06-16","close":31825.0},{"date":"2022-06-17","close":31417.0},{"date":"2022-06-20","close":29921.0},{"date":"2022-06-21","close":30465.0},{"date":"2022-06-22","close":28561.0},{"date":"2022-06-23","close":27337.0},{"date":"2022-06-24","close":32777.0},{"date":"2022-06-27","close":35090.0},{"date":"2022-06-28","close":35634.0},{"date":"2022-06-29","close":37402.0},{"date":"2022-06-30","close":38082.0},{"date":"2022-07-01","close":33321.0},{"date":"2022-07-04","close":33457.0},{"date":"2022-07-05","close":34545.0},{"date":"2022-07-06","close":34409.0},{"date":"2022-07-07","close":34818.0},{"date":"2022-07-08","close":35090.0},{"date":"2022-07-11","close":34545.0},{"date":"2022-07-12","close":33729.0},{"date":"2022-07-13","close":34954.0},{"date":"2022-07-14","close":34681.0},{"date":"2022-07-15","close":35362.0},{"date":"2022-07-18","close":35498.0},{"date":"2022-07-19","close":35498.0},{"date":"2022-07-20","close":35362.0},{"date":"2022-07-21","close":35906.0},{"date":"2022-07-22","close":35090.0},{"date":"2022-07-25","close":34545.0},{"date":"2022-07-26","close":34681.0},{"date":"2022-07-27","close":34409.0},{"date":"2022-07-28","close":34545.0},{"date":"2022-07-29","close":34818.0},{"date":"2022-08-01","close":34545.0},{"date":"2022-08-02","close":34273.0},{"date":"2022-08-03","close":34137.0},{"date":"2022-08-04","close":34001.0},{"date":"2022-08-05","close":34001.0},{"date":"2022-08-08","close":34001.0},{"date":"2022-08-09","close":34001.0},{"date":"2022-08-10","close":32777.0},{"date":"2022-08-11","close":32913.0},{"date":"2022-08-12","close":32369.0},{"date":"2022-08-16","close":32641.0},{"date":"2022-08-17","close":31553.0},{"date":"2022-08-18","close":31145.0},{"date":"2022-08-19","close":31281.0},{"date":"2022-08-22","close":30193.0},{"date":"2022-08-23","close":29785.0},{"date":"2022-08-24","close":29785.0},{"date":"2022-08-25","close":30465.0},{"date":"2022-08-26","close":30057.0},{"date":"2022-08-29","close":29105.0},{"date":"2022-08-30","close":29649.0},{"date":"2022-08-31","close":29921.0},{"date":"2022-09-01","close":29105.0},{"date":"2022-09-02","close":28833.0},{"date":"2022-09-05","close":28153.0},{"date":"2022-09-06","close":28289.0},{"date":"2022-09-07","close":27745.0},{"date":"2022-09-08","close":29241.0},{"date":"2022-09-13","close":29785.0},{"date":"2022-09-14","close":29241.0},{"date":"2022-09-15","close":28697.0},{"date":"2022-09-16","close":28153.0},{"date":"2022-09-19","close":27473.0},{"date":"2022-09-20","close":27609.0},{"date":"2022-09-21","close":27337.0},{"date":"2022-09-22","close":27473.0},{"date":"2022-09-23","close":26657.0},{"date":"2022-09-26","close":24753.0},{"date":"2022-09-27","close":24889.0},{"date":"2022-09-28","close":25243.0},{"date":"2022-09-29","close":29649.0},{"date":"2022-09-30","close":29377.0},{"date":"2022-10-04","close":30057.0},{"date":"2022-10-05","close":29377.0},{"date":"2022-10-06","close":30057.0},{"date":"2022-10-07","close":29513.0},{"date":"2022-10-11","close":27881.0},{"date":"2022-10-12","close":27201.0},{"date":"2022-10-13","close":25215.0},{"date":"2022-10-14","close":27609.0},{"date":"2022-10-17","close":27065.0},{"date":"2022-10-18","close":27609.0},{"date":"2022-10-19","close":27337.0},{"date":"2022-10-20","close":27609.0},{"date":"2022-10-21","close":27147.0},{"date":"2022-10-24","close":28289.0},{"date":"2022-10-25","close":28017.0},{"date":"2022-10-26","close":27201.0},{"date":"2022-10-27","close":27337.0},{"date":"2022-10-28","close":27201.0},{"date":"2022-10-31","close":27201.0},{"date":"2022-11-01","close":27201.0},{"date":"2022-11-02","close":27201.0},{"date":"2022-11-03","close":27147.0},{"date":"2022-11-04","close":27119.0},{"date":"2022-11-07","close":27119.0},{"date":"2022-11-08","close":27201.0},{"date":"2022-11-09","close":27337.0},{"date":"2022-11-10","close":26875.0},{"date":"2022-11-11","close":27174.0},{"date":"2022-11-14","close":28017.0},{"date":"2022-11-15","close":28561.0},{"date":"2022-11-16","close":28289.0},{"date":"2022-11-17","close":27609.0},{"date":"2022-11-18","close":27201.0},{"date":"2022-11-21","close":26902.0},{"date":"2022-11-22","close":26929.0},{"date":"2022-11-23","close":27201.0},{"date":"2022-11-24","close":27201.0},{"date":"2022-11-25","close":27337.0},{"date":"2022-11-28","close":27147.0},{"date":"2022-11-29","close":27337.0},{"date":"2022-11-30","close":27881.0},{"date":"2022-12-01","close":27745.0},{"date":"2022-12-02","close":27609.0},{"date":"2022-12-05","close":27609.0},{"date":"2022-12-06","close":26983.0},{"date":"2022-12-07","close":27011.0},{"date":"2022-12-08","close":27201.0},{"date":"2022-12-09","close":27337.0},{"date":"2022-12-12","close":27201.0},{"date":"2022-12-13","close":27881.0},{"date":"2022-12-14","close":27473.0},{"date":"2022-12-15","close":27473.0},{"date":"2022-12-16","close":27147.0},{"date":"2022-12-19","close":27065.0},{"date":"2022-12-20","close":26684.0},{"date":"2022-12-21","close":26603.0},{"date":"2022-12-22","close":26630.0},{"date":"2022-12-23","close":26113.0},{"date":"2022-12-26","close":24835.0},{"date":"2022-12-27","close":24889.0},{"date":"2022-12-28","close":24780.0},{"date":"2022-12-29","close":24263.0},{"date":"2023-01-02","close":23937.0},{"date":"2023-01-03","close":23257.0},{"date":"2023-01-04","close":23964.0},{"date":"2023-01-05","close":24617.0},{"date":"2023-01-06","close":24290.0},{"date":"2023-01-09","close":24617.0},{"date":"2023-01-10","close":24563.0},{"date":"2023-01-11","close":24835.0},{"date":"2023-01-12","close":24699.0},{"date":"2023-01-13","close":25134.0},{"date":"2023-01-16","close":25161.0},{"date":"2023-01-17","close":24671.0},{"date":"2023-01-18","close":24563.0},{"date":"2023-01-19","close":24372.0},{"date":"2023-01-20","close":24399.0},{"date":"2023-01-25","close":24535.0},{"date":"2023-01-26","close":24835.0},{"date":"2023-01-27","close":24590.0},{"date":"2023-01-30","close":24454.0},{"date":"2023-01-31","close":24535.0},{"date":"2023-02-01","close":24481.0},{"date":"2023-02-02","close":24835.0},{"date":"2023-02-03","close":24807.0},{"date":"2023-02-06","close":24699.0},{"date":"2023-02-07","close":24862.0},{"date":"2023-02-08","close":24862.0},{"date":"2023-02-09","close":24780.0},{"date":"2023-02-10","close":24454.0},{"date":"2023-02-13","close":24046.0},{"date":"2023-02-14","close":24073.0},{"date":"2023-02-15","close":23719.0},{"date":"2023-02-16","close":23937.0},{"date":"2023-02-17","close":23828.0},{"date":"2023-02-20","close":23910.0},{"date":"2023-02-21","close":24046.0},{"date":"2023-02-22","close":23746.0},{"date":"2023-02-23","close":23502.0},{"date":"2023-02-24","close":23175.0},{"date":"2023-02-27","close":22876.0},{"date":"2023-02-28","close":22985.0},{"date":"2023-03-02","close":22876.0},{"date":"2023-03-03","close":22577.0},{"date":"2023-03-06","close":22577.0},{"date":"2023-03-07","close":23284.0},{"date":"2023-03-08","close":22767.0},{"date":"2023-03-09","close":22441.0},{"date":"2023-03-10","close":22142.0},{"date":"2023-03-13","close":21761.0},{"date":"2023-03-14","close":20700.0},{"date":"2023-03-15","close":21054.0},{"date":"2023-03-16","close":21326.0},{"date":"2023-03-17","close":22033.0},{"date":"2023-03-20","close":22223.0},{"date":"2023-03-21","close":22033.0},{"date":"2023-03-22","close":21652.0},{"date":"2023-03-23","close":20945.0},{"date":"2023-03-24","close":20999.0},{"date":"2023-03-27","close":22006.0},{"date":"2023-03-28","close":21842.0},{"date":"2023-03-29","close":22087.0},{"date":"2023-03-30","close":22522.0},{"date":"2023-03-31","close":22767.0},{"date":"2023-04-03","close":23066.0},{"date":"2023-04-04","close":23447.0},{"date":"2023-04-05","close":23583.0},{"date":"2023-04-06","close":23148.0},{"date":"2023-04-07","close":24563.0},{"date":"2023-04-10","close":24182.0},{"date":"2023-04-11","close":24073.0},{"date":"2023-04-12","close":24535.0},{"date":"2023-04-13","close":24644.0},{"date":"2023-04-14","close":24590.0},{"date":"2023-04-17","close":24535.0},{"date":"2023-04-18","close":24209.0},{"date":"2023-04-19","close":24154.0},{"date":"2023-04-20","close":23257.0},{"date":"2023-04-21","close":22822.0},{"date":"2023-04-24","close":22278.0},{"date":"2023-04-25","close":21815.0},{"date":"2023-04-26","close":21897.0},{"date":"2023-04-27","close":22386.0},{"date":"2023-04-28","close":21978.0},{"date":"2023-05-02","close":22414.0},{"date":"2023-05-03","close":22114.0},{"date":"2023-05-04","close":22250.0},{"date":"2023-05-08","close":22468.0},{"date":"2023-05-09","close":22087.0},{"date":"2023-05-10","close":22223.0},{"date":"2023-05-11","close":22441.0},{"date":"2023-05-12","close":22740.0},{"date":"2023-05-15","close":20809.0},{"date":"2023-05-16","close":21135.0},{"date":"2023-05-17","close":21081.0},{"date":"2023-05-18","close":21054.0},{"date":"2023-05-19","close":21054.0},{"date":"2023-05-22","close":21190.0},{"date":"2023-05-23","close":21326.0},{"date":"2023-05-24","close":21108.0},{"date":"2023-05-25","close":20890.0},{"date":"2023-05-26","close":20673.0},{"date":"2023-05-30","close":20618.0},{"date":"2023-05-31","close":20455.0},{"date":"2023-06-01","close":20428.0},{"date":"2023-06-02","close":20673.0},{"date":"2023-06-05","close":20863.0},{"date":"2023-06-07","close":20809.0},{"date":"2023-06-08","close":20673.0},{"date":"2023-06-09","close":20673.0},{"date":"2023-06-12","close":20727.0},{"date":"2023-06-13","close":20645.0},{"date":"2023-06-14","close":20373.0},{"date":"2023-06-15","close":20101.0},{"date":"2023-06-16","close":20129.0},{"date":"2023-06-19","close":20509.0},{"date":"2023-06-20","close":22631.0},{"date":"2023-06-21","close":23855.0},{"date":"2023-06-22","close":24508.0},{"date":"2023-06-23","close":24508.0},{"date":"2023-06-26","close":24726.0},{"date":"2023-06-27","close":24427.0},{"date":"2023-06-28","close":24427.0},{"date":"2023-06-29","close":22550.0},{"date":"2023-06-30","close":21761.0},{"date":"2023-07-03","close":21244.0},{"date":"2023-07-04","close":23991.0},{"date":"2023-07-05","close":25569.0},{"date":"2023-07-06","close":24127.0},{"date":"2023-07-07","close":23855.0},{"date":"2023-07-10","close":22985.0},{"date":"2023-07-11","close":25433.0},{"date":"2023-07-12","close":24943.0},{"date":"2023-07-13","close":24209.0},{"date":"2023-07-14","close":23937.0},{"date":"2023-07-17","close":23338.0},{"date":"2023-07-18","close":23311.0},{"date":"2023-07-19","close":23039.0},{"date":"2023-07-20","close":22414.0},{"date":"2023-07-21","close":22414.0},{"date":"2023-07-24","close":21598.0},{"date":"2023-07-25","close":21489.0},{"date":"2023-07-26","close":21026.0},{"date":"2023-07-27","close":22468.0},{"date":"2023-07-28","close":23148.0},{"date":"2023-07-31","close":22903.0},{"date":"2023-08-01","close":22930.0},{"date":"2023-08-02","close":22740.0},{"date":"2023-08-03","close":22522.0},{"date":"2023-08-04","close":23420.0},{"date":"2023-08-07","close":23393.0},{"date":"2023-08-08","close":22958.0},{"date":"2023-08-09","close":24209.0},{"date":"2023-08-10","close":24046.0},{"date":"2023-08-11","close":24100.0},{"date":"2023-08-14","close":24209.0},{"date":"2023-08-16","close":24454.0},{"date":"2023-08-17","close":23583.0},{"date":"2023-08-18","close":23610.0},{"date":"2023-08-21","close":22985.0},{"date":"2023-08-22","close":22577.0},{"date":"2023-08-23","close":22033.0},{"date":"2023-08-24","close":22142.0},{"date":"2023-08-25","close":22006.0},{"date":"2023-08-28","close":22740.0},{"date":"2023-08-29","close":23257.0},{"date":"2023-08-30","close":22958.0},{"date":"2023-08-31","close":23202.0},{"date":"2023-09-01","close":22740.0},{"date":"2023-09-04","close":22223.0},{"date":"2023-09-05","close":22142.0},{"date":"2023-09-06","close":22278.0},{"date":"2023-09-07","close":21788.0},{"date":"2023-09-08","close":21761.0},{"date":"2023-09-11","close":21842.0},{"date":"2023-09-12","close":21625.0},{"date":"2023-09-13","close":21298.0},{"date":"2023-09-14","close":20645.0},{"date":"2023-09-15","close":20945.0},{"date":"2023-09-18","close":20918.0},{"date":"2023-09-19","close":20428.0},{"date":"2023-09-20","close":20101.0},{"date":"2023-09-21","close":19693.0},{"date":"2023-09-22","close":19476.0},{"date":"2023-09-25","close":19095.0},{"date":"2023-09-26","close":18850.0},{"date":"2023-09-27","close":19204.0},{"date":"2023-10-04","close":18905.0},{"date":"2023-10-05","close":18361.0},{"date":"2023-10-06","close":18361.0},{"date":"2023-10-10","close":18197.0},{"date":"2023-10-11","close":18578.0},{"date":"2023-10-12","close":19258.0},{"date":"2023-10-13","close":19231.0},{"date":"2023-10-16","close":18823.0},{"date":"2023-10-17","close":18850.0},{"date":"2023-10-18","close":18633.0},{"date":"2023-10-19","close":18061.0},{"date":"2023-10-20","close":17653.0},{"date":"2023-10-23","close":17653.0},{"date":"2023-10-24","close":18089.0},{"date":"2023-10-25","close":18170.0},{"date":"2023-10-26","close":17545.0},{"date":"2023-10-27","close":17681.0},{"date":"2023-10-30","close":17844.0},{"date":"2023-10-31","close":17653.0},{"date":"2023-11-01","close":17925.0},{"date":"2023-11-02","close":18333.0},{"date":"2023-11-03","close":18252.0},{"date":"2023-11-06","close":18823.0},{"date":"2023-11-07","close":18633.0},{"date":"2023-11-08","close":18660.0},{"date":"2023-11-09","close":18877.0},{"date":"2023-11-10","close":18524.0},{"date":"2023-11-13","close":17980.0},{"date":"2023-11-14","close":18633.0},{"date":"2023-11-15","close":18769.0},{"date":"2023-11-16","close":18823.0},{"date":"2023-11-17","close":18633.0},{"date":"2023-11-20","close":18741.0},{"date":"2023-11-21","close":18796.0},{"date":"2023-11-22","close":19612.0},{"date":"2023-11-23","close":19149.0},{"date":"2023-11-24","close":18769.0},{"date":"2023-11-27","close":18769.0},{"date":"2023-11-28","close":18605.0},{"date":"2023-11-29","close":18225.0},{"date":"2023-11-30","close":18225.0},{"date":"2023-12-01","close":18225.0},{"date":"2023-12-04","close":18225.0},{"date":"2023-12-05","close":18034.0},{"date":"2023-12-06","close":17844.0},{"date":"2023-12-07","close":17898.0},{"date":"2023-12-08","close":18007.0},{"date":"2023-12-11","close":18143.0},{"date":"2023-12-12","close":18007.0},{"date":"2023-12-13","close":17762.0},{"date":"2023-12-14","close":17681.0},{"date":"2023-12-15","close":17871.0},{"date":"2023-12-18","close":17980.0},{"date":"2023-12-19","close":17871.0},{"date":"2023-12-20","close":17871.0},{"date":"2023-12-21","close":17708.0},{"date":"2023-12-22","close":17517.0},{"date":"2023-12-26","close":17191.0},{"date":"2023-12-27","close":17218.0},{"date":"2023-12-28","close":17409.0},{"date":"2024-01-02","close":17545.0},{"date":"2024-01-03","close":17517.0},{"date":"2024-01-04","close":17626.0},{"date":"2024-01-05","close":17517.0},{"date":"2024-01-08","close":17463.0},{"date":"2024-01-09","close":17762.0},{"date":"2024-01-10","close":17762.0},{"date":"2024-01-11","close":17789.0},{"date":"2024-01-12","close":17272.0},{"date":"2024-01-15","close":17300.0},{"date":"2024-01-16","close":17191.0},{"date":"2024-01-17","close":16837.0},{"date":"2024-01-18","close":16783.0},{"date":"2024-01-19","close":17626.0},{"date":"2024-01-22","close":17545.0},{"date":"2024-01-23","close":17272.0},{"date":"2024-01-24","close":17000.0},{"date":"2024-01-25","close":16864.0},{"date":"2024-01-26","close":17055.0},{"date":"2024-01-29","close":17191.0},{"date":"2024-01-30","close":17136.0},{"date":"2024-01-31","close":17028.0},{"date":"2024-02-01","close":17082.0},{"date":"2024-02-02","close":17463.0},{"date":"2024-02-05","close":17681.0},{"date":"2024-02-06","close":17681.0},{"date":"2024-02-07","close":17653.0},{"date":"2024-02-08","close":17817.0},{"date":"2024-02-13","close":18170.0},{"date":"2024-02-14","close":18170.0},{"date":"2024-02-15","close":18469.0},{"date":"2024-02-16","close":18306.0},{"date":"2024-02-19","close":18306.0},{"date":"2024-02-20","close":18007.0},{"date":"2024-02-21","close":17762.0},{"date":"2024-02-22","close":17681.0},{"date":"2024-02-23","close":17735.0},{"date":"2024-02-26","close":17762.0},{"date":"2024-02-27","close":17490.0},{"date":"2024-02-28","close":17517.0},{"date":"2024-02-29","close":17245.0},{"date":"2024-03-04","close":17272.0},{"date":"2024-03-05","close":17272.0},{"date":"2024-03-06","close":17272.0},{"date":"2024-03-07","close":17327.0},{"date":"2024-03-08","close":17028.0},{"date":"2024-03-11","close":16864.0},{"date":"2024-03-12","close":16864.0},{"date":"2024-03-13","close":17354.0},{"date":"2024-03-14","close":17354.0},{"date":"2024-03-15","close":17164.0},{"date":"2024-03-18","close":17082.0},{"date":"2024-03-19","close":17136.0},{"date":"2024-03-20","close":17109.0},{"date":"2024-03-21","close":17436.0},{"date":"2024-03-22","close":17545.0},{"date":"2024-03-25","close":17572.0},{"date":"2024-03-26","close":17653.0},{"date":"2024-03-27","close":17572.0},{"date":"2024-03-28","close":17490.0},{"date":"2024-03-29","close":17327.0},{"date":"2024-04-01","close":17517.0},{"date":"2024-04-02","close":17218.0},{"date":"2024-04-03","close":16810.0},{"date":"2024-04-04","close":16864.0},{"date":"2024-04-05","close":16756.0},{"date":"2024-04-08","close":16756.0},{"date":"2024-04-09","close":16647.0},{"date":"2024-04-11","close":16674.0},{"date":"2024-04-12","close":16728.0},{"date":"2024-04-15","close":16538.0},{"date":"2024-04-16","close":16130.0},{"date":"2024-04-17","close":16320.0},{"date":"2024-04-18","close":16565.0},{"date":"2024-04-19","close":16592.0},{"date":"2024-04-22","close":16375.0},{"date":"2024-04-23","close":16293.0},{"date":"2024-04-24","close":16456.0},{"date":"2024-04-25","close":16456.0},{"date":"2024-04-26","close":16076.0},{"date":"2024-04-29","close":16375.0},{"date":"2024-04-30","close":16484.0},{"date":"2024-05-02","close":16484.0},{"date":"2024-05-03","close":16348.0},{"date":"2024-05-07","close":16320.0},{"date":"2024-05-08","close":16402.0},{"date":"2024-05-09","close":16402.0},{"date":"2024-05-10","close":16402.0},{"date":"2024-05-13","close":16837.0},{"date":"2024-05-14","close":16810.0},{"date":"2024-05-16","close":16728.0},{"date":"2024-05-17","close":16701.0},{"date":"2024-05-20","close":16647.0},{"date":"2024-05-21","close":16402.0},{"date":"2024-05-22","close":16538.0},{"date":"2024-05-23","close":16620.0},{"date":"2024-05-24","close":16456.0},{"date":"2024-05-27","close":16538.0},{"date":"2024-05-28","close":16620.0},{"date":"2024-05-29","close":16429.0},{"date":"2024-05-30","close":16348.0},{"date":"2024-05-31","close":16429.0},{"date":"2024-06-03","close":16565.0},{"date":"2024-06-04","close":16375.0},{"date":"2024-06-05","close":16348.0},{"date":"2024-06-07","close":16348.0},{"date":"2024-06-10","close":16293.0},{"date":"2024-06-11","close":16266.0},{"date":"2024-06-12","close":16184.0},{"date":"2024-06-13","close":15912.0},{"date":"2024-06-14","close":15831.0},{"date":"2024-06-17","close":15912.0},{"date":"2024-06-18","close":15722.0},{"date":"2024-06-19","close":15640.0},{"date":"2024-06-20","close":15831.0},{"date":"2024-06-21","close":15831.0},{"date":"2024-06-24","close":15749.0},{"date":"2024-06-25","close":15885.0},{"date":"2024-06-26","close":15749.0},{"date":"2024-06-27","close":15722.0},{"date":"2024-06-28","close":15776.0},{"date":"2024-07-01","close":15695.0},{"date":"2024-07-02","close":15722.0},{"date":"2024-07-03","close":15232.0},{"date":"2024-07-04","close":15232.0},{"date":"2024-07-05","close":15124.0},{"date":"2024-07-08","close":15314.0},{"date":"2024-07-09","close":15477.0},{"date":"2024-07-10","close":15477.0},{"date":"2024-07-11","close":15504.0},{"date":"2024-07-12","close":15504.0},{"date":"2024-07-15","close":15559.0},{"date":"2024-07-16","close":15858.0},{"date":"2024-07-17","close":16021.0},{"date":"2024-07-18","close":16021.0},{"date":"2024-07-19","close":15994.0},{"date":"2024-07-22","close":15858.0},{"date":"2024-07-23","close":16266.0},{"date":"2024-07-24","close":16864.0},{"date":"2024-07-25","close":16810.0},{"date":"2024-07-26","close":17000.0},{"date":"2024-07-29","close":16783.0},{"date":"2024-07-30","close":16293.0},{"date":"2024-07-31","close":16538.0},{"date":"2024-08-01","close":16565.0},{"date":"2024-08-02","close":16212.0},{"date":"2024-08-05","close":14308.0},{"date":"2024-08-06","close":14933.0},{"date":"2024-08-07","close":15396.0},{"date":"2024-08-08","close":15450.0},{"date":"2024-08-09","close":15640.0},{"date":"2024-08-12","close":15749.0},{"date":"2024-08-13","close":15831.0},{"date":"2024-08-14","close":15858.0},{"date":"2024-08-16","close":16130.0},{"date":"2024-08-19","close":15831.0},{"date":"2024-08-20","close":15776.0},{"date":"2024-08-21","close":15559.0},{"date":"2024-08-22","close":15450.0},{"date":"2024-08-23","close":15232.0},{"date":"2024-08-26","close":15368.0},{"date":"2024-08-27","close":15532.0},{"date":"2024-08-28","close":15532.0},{"date":"2024-08-29","close":16103.0},{"date":"2024-08-30","close":15967.0},{"date":"2024-09-02","close":15912.0},{"date":"2024-09-03","close":16592.0},{"date":"2024-09-04","close":16048.0},{"date":"2024-09-05","close":15804.0},{"date":"2024-09-06","close":15695.0},{"date":"2024-09-09","close":15450.0},{"date":"2024-09-10","close":15504.0},{"date":"2024-09-11","close":15640.0},{"date":"2024-09-12","close":15749.0},{"date":"2024-09-13","close":15776.0},{"date":"2024-09-19","close":15586.0},{"date":"2024-09-20","close":15640.0},{"date":"2024-09-23","close":15776.0},{"date":"2024-09-24","close":15640.0},{"date":"2024-09-25","close":15559.0},{"date":"2024-09-26","close":16048.0},{"date":"2024-09-27","close":16048.0},{"date":"2024-09-30","close":16130.0},{"date":"2024-10-02","close":16429.0},{"date":"2024-10-04","close":16864.0},{"date":"2024-10-07","close":17055.0},{"date":"2024-10-08","close":17136.0},{"date":"2024-10-10","close":17000.0},{"date":"2024-10-11","close":16892.0},{"date":"2024-10-14","close":16810.0},{"date":"2024-10-15","close":17409.0},{"date":"2024-10-16","close":17762.0},{"date":"2024-10-17","close":17681.0},{"date":"2024-10-18","close":17055.0},{"date":"2024-10-21","close":17354.0},{"date":"2024-10-22","close":16892.0},{"date":"2024-10-23","close":16810.0},{"date":"2024-10-24","close":16864.0},{"date":"2024-10-25","close":16212.0},{"date":"2024-10-28","close":16239.0},{"date":"2024-10-29","close":16429.0},{"date":"2024-10-30","close":17490.0},{"date":"2024-10-31","close":17545.0},{"date":"2024-11-01","close":17082.0},{"date":"2024-11-04","close":16919.0},{"date":"2024-11-05","close":17000.0},{"date":"2024-11-06","close":16456.0},{"date":"2024-11-07","close":16429.0},{"date":"2024-11-08","close":16320.0},{"date":"2024-11-11","close":15776.0},{"date":"2024-11-12","close":15205.0},{"date":"2024-11-13","close":14770.0},{"date":"2024-11-14","close":14552.0},{"date":"2024-11-15","close":14960.0},{"date":"2024-11-18","close":15151.0},{"date":"2024-11-19","close":15640.0},{"date":"2024-11-20","close":15069.0},{"date":"2024-11-21","close":15124.0},{"date":"2024-11-22","close":15178.0},{"date":"2024-11-25","close":15314.0},{"date":"2024-11-26","close":15423.0},{"date":"2024-11-27","close":15015.0},{"date":"2024-11-28","close":15232.0},{"date":"2024-11-29","close":14933.0},{"date":"2024-12-02","close":14580.0},{"date":"2024-12-03","close":14879.0},{"date":"2024-12-04","close":14552.0},{"date":"2024-12-05","close":14117.0},{"date":"2024-12-06","close":14090.0},{"date":"2024-12-09","close":13328.0},{"date":"2024-12-10","close":15776.0},{"date":"2024-12-11","close":16484.0},{"date":"2024-12-12","close":16511.0},{"date":"2024-12-13","close":16348.0},{"date":"2024-12-16","close":17055.0},{"date":"2024-12-17","close":17055.0},{"date":"2024-12-18","close":17000.0},{"date":"2024-12-19","close":16756.0},{"date":"2024-12-20","close":16892.0},{"date":"2024-12-23","close":16892.0},{"date":"2024-12-24","close":17136.0},{"date":"2024-12-26","close":17354.0},{"date":"2024-12-27","close":17300.0},{"date":"2024-12-30","close":16973.0},{"date":"2025-01-02","close":17653.0},{"date":"2025-01-03","close":17653.0},{"date":"2025-01-06","close":17681.0},{"date":"2025-01-07","close":18225.0},{"date":"2025-01-08","close":18714.0},{"date":"2025-01-09","close":18932.0},{"date":"2025-01-10","close":19421.0},{"date":"2025-01-13","close":19421.0},{"date":"2025-01-14","close":19177.0},{"date":"2025-01-15","close":19068.0},{"date":"2025-01-16","close":19122.0},{"date":"2025-01-17","close":19285.0},{"date":"2025-01-20","close":19530.0},{"date":"2025-01-21","close":19340.0},{"date":"2025-01-22","close":19394.0},{"date":"2025-01-23","close":19258.0},{"date":"2025-01-24","close":19149.0},{"date":"2025-01-31","close":19177.0},{"date":"2025-02-03","close":18170.0},{"date":"2025-02-04","close":18497.0},{"date":"2025-02-05","close":18361.0},{"date":"2025-02-06","close":17898.0},{"date":"2025-02-07","close":17599.0},{"date":"2025-02-10","close":17272.0},{"date":"2025-02-11","close":17218.0},{"date":"2025-02-12","close":17272.0},{"date":"2025-02-13","close":17381.0},{"date":"2025-02-14","close":17082.0},{"date":"2025-02-17","close":16837.0},{"date":"2025-02-18","close":16864.0},{"date":"2025-02-19","close":17953.0},{"date":"2025-02-20","close":17572.0},{"date":"2025-02-21","close":17653.0},{"date":"2025-02-24","close":17354.0},{"date":"2025-02-25","close":17136.0},{"date":"2025-02-26","close":17055.0},{"date":"2025-02-27","close":17055.0},{"date":"2025-02-28","close":16783.0},{"date":"2025-03-04","close":16184.0},{"date":"2025-03-05","close":16756.0},{"date":"2025-03-06","close":16620.0},{"date":"2025-03-07","close":16511.0},{"date":"2025-03-10","close":16484.0},{"date":"2025-03-11","close":16320.0},{"date":"2025-03-12","close":16429.0},{"date":"2025-03-13","close":16076.0},{"date":"2025-03-14","close":16375.0},{"date":"2025-03-17","close":16130.0},{"date":"2025-03-18","close":15885.0},{"date":"2025-03-19","close":15912.0},{"date":"2025-03-20","close":15368.0},{"date":"2025-03-21","close":15450.0},{"date":"2025-03-24","close":15532.0},{"date":"2025-03-25","close":15613.0},{"date":"2025-03-26","close":15504.0},{"date":"2025-03-27","close":15368.0},{"date":"2025-03-28","close":14933.0},{"date":"2025-03-31","close":14933.0},{"date":"2025-04-01","close":15124.0},{"date":"2025-04-02","close":14906.0},{"date":"2025-04-03","close":15450.0},{"date":"2025-04-04","close":15477.0},{"date":"2025-04-07","close":16402.0},{"date":"2025-04-08","close":16674.0},{"date":"2025-04-09","close":15967.0},{"date":"2025-04-10","close":16320.0},{"date":"2025-04-11","close":16348.0},{"date":"2025-04-14","close":16293.0},{"date":"2025-04-15","close":16293.0},{"date":"2025-04-16","close":16157.0},{"date":"2025-04-17","close":16783.0},{"date":"2025-04-18","close":16674.0},{"date":"2025-04-21","close":16756.0},{"date":"2025-04-22","close":17272.0},{"date":"2025-04-23","close":17762.0},{"date":"2025-04-24","close":17898.0},{"date":"2025-04-25","close":17980.0},{"date":"2025-04-28","close":17463.0},{"date":"2025-04-29","close":17681.0},{"date":"2025-04-30","close":17272.0},{"date":"2025-05-02","close":17272.0},{"date":"2025-05-07","close":17545.0},{"date":"2025-05-08","close":17572.0},{"date":"2025-05-09","close":17517.0},{"date":"2025-05-12","close":17409.0},{"date":"2025-05-13","close":17545.0},{"date":"2025-05-14","close":17871.0},{"date":"2025-05-15","close":17898.0},{"date":"2025-05-16","close":17789.0},{"date":"2025-05-19","close":17599.0},{"date":"2025-05-20","close":17354.0},{"date":"2025-05-21","close":17626.0},{"date":"2025-05-22","close":17817.0},{"date":"2025-05-23","close":17626.0},{"date":"2025-05-26","close":17817.0},{"date":"2025-05-27","close":17980.0},{"date":"2025-05-28","close":18388.0},{"date":"2025-05-29","close":18361.0},{"date":"2025-05-30","close":17817.0},{"date":"2025-06-02","close":17817.0},{"date":"2025-06-04","close":18170.0},{"date":"2025-06-05","close":18170.0},{"date":"2025-06-09","close":18361.0},{"date":"2025-06-10","close":17844.0},{"date":"2025-06-11","close":17898.0},{"date":"2025-06-12","close":17980.0},{"date":"2025-06-13","close":17789.0},{"date":"2025-06-16","close":18034.0},{"date":"2025-06-17","close":18687.0},{"date":"2025-06-18","close":18497.0},{"date":"2025-06-19","close":18877.0},{"date":"2025-06-20","close":19095.0},{"date":"2025-06-23","close":19367.0},{"date":"2025-06-24","close":19367.0},{"date":"2025-06-25","close":19449.0},{"date":"2025-06-26","close":19585.0},{"date":"2025-06-27","close":20183.0},{"date":"2025-06-30","close":20210.0},{"date":"2025-07-01","close":20537.0},{"date":"2025-07-02","close":20373.0},{"date":"2025-07-03","close":20809.0},{"date":"2025-07-04","close":20673.0},{"date":"2025-07-07","close":19884.0},{"date":"2025-07-08","close":19911.0},{"date":"2025-07-09","close":19748.0},{"date":"2025-07-10","close":19476.0},{"date":"2025-07-11","close":18605.0},{"date":"2025-07-14","close":18333.0},{"date":"2025-07-15","close":18143.0},{"date":"2025-07-16","close":17789.0},{"date":"2025-07-17","close":17762.0},{"date":"2025-07-18","close":17572.0},{"date":"2025-07-21","close":17681.0},{"date":"2025-07-22","close":17327.0},{"date":"2025-07-23","close":17164.0},{"date":"2025-07-24","close":16892.0},{"date":"2025-07-25","close":16674.0},{"date":"2025-07-28","close":16837.0},{"date":"2025-07-29","close":16756.0},{"date":"2025-07-30","close":16864.0},{"date":"2025-07-31","close":16892.0},{"date":"2025-08-01","close":16592.0},{"date":"2025-08-04","close":16919.0},{"date":"2025-08-05","close":16783.0},{"date":"2025-08-06","close":16783.0},{"date":"2025-08-07","close":16783.0},{"date":"2025-08-08","close":16756.0},{"date":"2025-08-11","close":16919.0},{"date":"2025-08-12","close":16810.0},{"date":"2025-08-13","close":16701.0},{"date":"2025-08-14","close":16538.0},{"date":"2025-08-18","close":16320.0},{"date":"2025-08-19","close":16484.0},{"date":"2025-08-20","close":16320.0},{"date":"2025-08-21","close":16266.0},{"date":"2025-08-22","close":16266.0},{"date":"2025-08-25","close":16239.0},{"date":"2025-08-26","close":16266.0},{"date":"2025-08-27","close":16157.0},{"date":"2025-08-28","close":16021.0},{"date":"2025-08-29","close":15831.0},{"date":"2025-09-01","close":15613.0},{"date":"2025-09-02","close":15722.0},{"date":"2025-09-03","close":16592.0},{"date":"2025-09-04","close":16511.0},{"date":"2025-09-05","close":16456.0},{"date":"2025-09-08","close":16484.0},{"date":"2025-09-09","close":16456.0},{"date":"2025-09-10","close":16456.0},{"date":"2025-09-11","close":16456.0},{"date":"2025-09-12","close":16429.0},{"date":"2025-09-15","close":16375.0},{"date":"2025-09-16","close":16266.0},{"date":"2025-09-17","close":16212.0},{"date":"2025-09-18","close":16429.0},{"date":"2025-09-19","close":16266.0},{"date":"2025-09-22","close":16348.0},{"date":"2025-09-23","close":16212.0},{"date":"2025-09-24","close":16239.0},{"date":"2025-09-25","close":16375.0},{"date":"2025-09-26","close":16048.0},{"date":"2025-09-29","close":15912.0},{"date":"2025-09-30","close":15912.0},{"date":"2025-10-01","close":15967.0},{"date":"2025-10-02","close":15885.0},{"date":"2025-10-10","close":15749.0},{"date":"2025-10-13","close":16375.0},{"date":"2025-10-14","close":16565.0},{"date":"2025-10-15","close":16701.0},{"date":"2025-10-16","close":16864.0},{"date":"2025-10-17","close":17191.0},{"date":"2025-10-20","close":17245.0},{"date":"2025-10-21","close":17354.0},{"date":"2025-10-22","close":17300.0},{"date":"2025-10-23","close":17545.0},{"date":"2025-10-24","close":17028.0},{"date":"2025-10-27","close":16130.0},{"date":"2025-10-28","close":15994.0},{"date":"2025-10-29","close":15804.0},{"date":"2025-10-30","close":15695.0},{"date":"2025-10-31","close":15532.0},{"date":"2025-11-03","close":15096.0},{"date":"2025-11-04","close":15069.0},{"date":"2025-11-05","close":15042.0},{"date":"2025-11-06","close":15504.0},{"date":"2025-11-07","close":15178.0},{"date":"2025-11-10","close":15532.0},{"date":"2025-11-11","close":15450.0},{"date":"2025-11-12","close":15559.0},{"date":"2025-11-13","close":15586.0},{"date":"2025-11-14","close":15096.0},{"date":"2025-11-17","close":15124.0},{"date":"2025-11-18","close":14797.0},{"date":"2025-11-19","close":14634.0},{"date":"2025-11-20","close":14906.0},{"date":"2025-11-21","close":14580.0},{"date":"2025-11-24","close":14525.0},{"date":"2025-11-25","close":14471.0},{"date":"2025-11-26","close":14879.0},{"date":"2025-11-27","close":14933.0},{"date":"2025-11-28","close":15205.0},{"date":"2025-12-01","close":15232.0},{"date":"2025-12-02","close":15314.0},{"date":"2025-12-03","close":15232.0},{"date":"2025-12-04","close":15096.0},{"date":"2025-12-05","close":15042.0},{"date":"2025-12-08","close":14879.0},{"date":"2025-12-09","close":15042.0},{"date":"2025-12-10","close":14743.0},{"date":"2025-12-11","close":14743.0},{"date":"2025-12-12","close":15069.0},{"date":"2025-12-15","close":15015.0},{"date":"2025-12-16","close":14770.0},{"date":"2025-12-17","close":14743.0},{"date":"2025-12-18","close":14580.0},{"date":"2025-12-19","close":14770.0},{"date":"2025-12-22","close":14770.0},{"date":"2025-12-23","close":14688.0},{"date":"2025-12-24","close":14661.0},{"date":"2025-12-26","close":14552.0},{"date":"2025-12-29","close":14552.0},{"date":"2025-12-30","close":14471.0},{"date":"2026-01-02","close":14226.0},{"date":"2026-01-05","close":14226.0},{"date":"2026-01-06","close":14090.0},{"date":"2026-01-07","close":14144.0},{"date":"2026-01-08","close":13872.0},{"date":"2026-01-09","close":14090.0},{"date":"2026-01-12","close":15124.0},{"date":"2026-01-13","close":15096.0},{"date":"2026-01-14","close":14688.0},{"date":"2026-01-15","close":14090.0},{"date":"2026-01-16","close":14090.0},{"date":"2026-01-19","close":14144.0},{"date":"2026-01-20","close":14716.0},{"date":"2026-01-21","close":14308.0},{"date":"2026-01-22","close":14389.0},{"date":"2026-01-23","close":14607.0},{"date":"2026-01-26","close":14688.0},{"date":"2026-01-27","close":14416.0},{"date":"2026-01-28","close":14416.0},{"date":"2026-01-29","close":14253.0},{"date":"2026-01-30","close":14063.0},{"date":"2026-02-02","close":14008.0},{"date":"2026-02-03","close":14580.0},{"date":"2026-02-04","close":14634.0},{"date":"2026-02-05","close":14661.0},{"date":"2026-02-06","close":14362.0},{"date":"2026-02-09","close":14199.0},{"date":"2026-02-10","close":14416.0},{"date":"2026-02-11","close":14444.0},{"date":"2026-02-12","close":15124.0},{"date":"2026-02-13","close":14335.0},{"date":"2026-02-19","close":14253.0},{"date":"2026-02-20","close":14226.0},{"date":"2026-02-23","close":14090.0},{"date":"2026-02-24","close":14063.0},{"date":"2026-02-25","close":14226.0},{"date":"2026-02-26","close":13845.0},{"date":"2026-02-27","close":13763.0},{"date":"2026-03-03","close":13627.0},{"date":"2026-03-04","close":12839.0},{"date":"2026-03-05","close":13138.0},{"date":"2026-03-06","close":13056.0},{"date":"2026-03-09","close":12159.0},{"date":"2026-03-10","close":11941.0},{"date":"2026-03-11","close":11968.0},{"date":"2026-03-12","close":12431.0},{"date":"2026-03-13","close":12077.0},{"date":"2026-03-16","close":12077.0},{"date":"2026-03-17","close":11560.0},{"date":"2026-03-18","close":11315.0},{"date":"2026-03-19","close":11587.0},{"date":"2026-03-20","close":12485.0},{"date":"2026-03-23","close":12431.0},{"date":"2026-03-24","close":13138.0},{"date":"2026-03-25","close":13301.0},{"date":"2026-03-26","close":13274.0},{"date":"2026-03-27","close":12866.0},{"date":"2026-03-30","close":11778.0},{"date":"2026-03-31","close":11125.0},{"date":"2026-04-01","close":11560.0},{"date":"2026-04-02","close":11016.0},{"date":"2026-04-03","close":10064.0},{"date":"2026-04-06","close":10472.0},{"date":"2026-04-07","close":10527.0},{"date":"2026-04-08","close":10826.0},{"date":"2026-04-09","close":10826.0},{"date":"2026-04-10","close":10826.0},{"date":"2026-04-13","close":10826.0},{"date":"2026-04-14","close":10826.0},{"date":"2026-04-15","close":10826.0},{"date":"2026-04-16","close":10826.0},{"date":"2026-04-17","close":10826.0},{"date":"2026-04-20","close":10826.0},{"date":"2026-04-21","close":10826.0},{"date":"2026-04-22","close":10826.0},{"date":"2026-04-23","close":10826.0},{"date":"2026-04-24","close":10826.0},{"date":"2026-04-27","close":10826.0},{"date":"2026-04-28","close":10826.0},{"date":"2026-04-29","close":10826.0},{"date":"2026-04-30","close":10826.0},{"date":"2026-05-04","close":9806.0},{"date":"2026-05-06","close":9343.0},{"date":"2026-05-07","close":9194.0},{"date":"2026-05-08","close":9343.0},{"date":"2026-05-11","close":9520.0},{"date":"2026-05-12","close":9969.0},{"date":"2026-05-13","close":9928.0},{"date":"2026-05-14","close":10254.0},{"date":"2026-05-15","close":9901.0},{"date":"2026-05-18","close":9384.0},{"date":"2026-05-19","close":9071.0},{"date":"2026-05-20","close":8690.0},{"date":"2026-05-21","close":8187.0},{"date":"2026-05-22","close":9234.0},{"date":"2026-05-26","close":8731.0},{"date":"2026-05-27","close":8541.0},{"date":"2026-05-28","close":8106.0},{"date":"2026-05-29","close":7834.0},{"date":"2026-06-01","close":7235.0},{"date":"2026-06-02","close":7181.0},{"date":"2026-06-04","close":7194.0},{"date":"2026-06-05","close":6950.0},{"date":"2026-06-08","close":6950.0},{"date":"2026-06-09","close":6950.0},{"date":"2026-06-10","close":6950.0},{"date":"2026-06-11","close":6950.0},{"date":"2026-06-12","close":6950.0},{"date":"2026-06-15","close":6950.0},{"date":"2026-06-16","close":6950.0},{"date":"2026-06-17","close":6950.0},{"date":"2026-06-18","close":6950.0},{"date":"2026-06-19","close":6950.0},{"date":"2026-06-22","close":6950.0},{"date":"2026-06-23","close":6950.0},{"date":"2026-06-24","close":6950.0},{"date":"2026-06-25","close":6950.0},{"date":"2026-06-26","close":6950.0},{"date":"2026-06-29","close":6950.0},{"date":"2026-06-30","close":6950.0},{"date":"2026-07-01","close":6950.0},{"date":"2026-07-02","close":6950.0},{"date":"2026-07-03","close":6950.0},{"date":"2026-07-06","close":6950.0},{"date":"2026-07-07","close":6950.0},{"date":"2026-07-08","close":9030.0},{"date":"2026-07-09","close":8930.0},{"date":"2026-07-10","close":8630.0},{"date":"2026-07-13","close":6940.0},{"date":"2026-07-14","close":6060.0},{"date":"2026-07-15","close":5810.0},{"date":"2026-07-16","close":5550.0},{"date":"2026-07-20","close":5120.0},{"date":"2026-07-21","close":5080.0},{"date":"2026-07-22","close":4960.0},{"date":"2026-07-23","close":4950.0},{"date":"2026-07-24","close":5050.0},{"date":"2026-07-27","close":5100.0},{"date":"2026-07-28","close":4865.0},{"date":"2026-07-29","close":4735.0},{"date":"2026-07-30","close":4755.0},{"date":"2026-07-31","close":5100.0},{"date":"2026-08-03","close":5100.0},{"date":"2026-08-04","close":5250.0},{"date":"2026-08-05","close":5170.0},{"date":"2026-08-06","close":5160.0},{"date":"2026-08-07","close":5120.0},{"date":"2026-08-10","close":5420.0},{"date":"2026-08-11","close":5590.0},{"date":"2026-08-12","close":5580.0},{"date":"2026-08-13","close":5860.0},{"date":"2026-08-14","close":5810.0},{"date":"2026-08-18","close":5810.0},{"date":"2026-08-19","close":5990.0},{"date":"2026-08-20","close":6320.0},{"date":"2026-08-21","close":6670.0},{"date":"2026-08-24","close":6580.0},{"date":"2026-08-25","close":8550.0},{"date":"2026-08-26","close":7270.0},{"date":"2026-08-27","close":6580.0},{"date":"2026-08-28","close":6560.0},{"date":"2026-08-31","close":6500.0},{"date":"2026-09-01","close":6260.0},{"date":"2026-09-02","close":6030.0},{"date":"2026-09-03","close":5850.0},{"date":"2026-09-04","close":5910.0},{"date":"2026-09-07","close":7130.0},{"date":"2026-09-08","close":6570.0},{"date":"2026-09-09","close":6360.0},{"date":"2026-09-10","close":6350.0},{"date":"2026-09-11","close":6500.0},{"date":"2026-09-14","close":6530.0},{"date":"2026-09-15","close":6560.0},{"date":"2026-09-16","close":6400.0},{"date":"2026-09-17","close":6560.0},{"date":"2026-09-18","close":6700.0},{"date":"2026-09-21","close":6520.0},{"date":"2026-09-22","close":6470.0},{"date":"2026-09-23","close":6640.0},{"date":"2026-09-28","close":6710.0},{"date":"2026-09-29","close":6890.0},{"date":"2026-09-30","close":7090.0},{"date":"2026-10-01","close":7010.0},{"date":"2026-10-02","close":7120.0},{"date":"2026-10-06","close":7060.0},{"date":"2026-10-07","close":6930.0},{"date":"2026-10-08","close":6800.0},{"date":"2026-10-12","close":6840.0},{"date":"2026-10-13","close":7210.0},{"date":"2026-10-14","close":7680.0},{"date":"2026-10-15","close":7830.0},{"date":"2026-10-16","close":8000.0},{"date":"2026-10-19","close":7760.0},{"date":"2026-10-20","close":6370.0},{"date":"2026-10-21","close":8070.0},{"date":"2026-10-22","close":8020.0},{"date":"2026-10-23","close":7720.0}],"chart_data":[{"date":"2024-10-24","open":16728,"high":17245,"low":16620,"close":16864,"volume":14273,"rsi_14":56.06,"sma_20":16771.9,"sma_60":16155.33,"sma_120":16124.74},{"date":"2024-10-25","open":16864,"high":17055,"low":16212,"close":16212,"volume":20770,"rsi_14":41.43,"sma_20":16800.5,"sma_60":16144.47,"sma_120":16122.71},{"date":"2024-10-28","open":16239,"high":16511,"low":16184,"close":16239,"volume":15511,"rsi_14":38.8,"sma_20":16834.5,"sma_60":16134.95,"sma_120":16124.07},{"date":"2024-10-29","open":16239,"high":16620,"low":16239,"close":16429,"volume":8399,"rsi_14":40.58,"sma_20":16853.55,"sma_60":16125.43,"sma_120":16124.52},{"date":"2024-10-30","open":16565,"high":17871,"low":16511,"close":17490,"volume":47672,"rsi_14":55.24,"sma_20":16925.65,"sma_60":16137.22,"sma_120":16132.9},{"date":"2024-10-31","open":17272,"high":17735,"low":17164,"close":17545,"volume":20719,"rsi_14":57.06,"sma_20":16996.4,"sma_60":16158.08,"sma_120":16141.74},{"date":"2024-11-01","open":17545,"high":17572,"low":17082,"close":17082,"volume":12501,"rsi_14":52.72,"sma_20":17029.05,"sma_60":16167.15,"sma_120":16147.86},{"date":"2024-11-04","open":17191,"high":17409,"low":16919,"close":16919,"volume":24953,"rsi_14":44.64,"sma_20":17031.8,"sma_60":16173.05,"sma_120":16152.85},{"date":"2024-11-05","open":16810,"high":17055,"low":16538,"close":17000,"volume":13965,"rsi_14":41.13,"sma_20":17029.05,"sma_60":16186.18,"sma_120":16157.83},{"date":"2024-11-06","open":17028,"high":17109,"low":16184,"close":16456,"volume":19869,"rsi_14":37.13,"sma_20":16995.05,"sma_60":16221.98,"sma_120":16158.28},{"date":"2024-11-07","open":16538,"high":16565,"low":16239,"close":16429,"volume":10409,"rsi_14":42.48,"sma_20":16966.5,"sma_60":16246.92,"sma_120":16158.51},{"date":"2024-11-08","open":16592,"high":16620,"low":16212,"close":16320,"volume":10482,"rsi_14":36.98,"sma_20":16937.9,"sma_60":16262.32,"sma_120":16154.2},{"date":"2024-11-11","open":16511,"high":16511,"low":15423,"close":15776,"volume":32084,"rsi_14":36.23,"sma_20":16886.2,"sma_60":16267.75,"sma_120":16145.58},{"date":"2024-11-12","open":15967,"high":15994,"low":15124,"close":15205,"volume":25191,"rsi_14":32.33,"sma_20":16776.0,"sma_60":16260.5,"sma_120":16132.89},{"date":"2024-11-13","open":15042,"high":15396,"low":14716,"close":14770,"volume":16048,"rsi_14":28.73,"sma_20":16626.4,"sma_60":16244.18,"sma_120":16116.8},{"date":"2024-11-14","open":14770,"high":14933,"low":14389,"close":14552,"volume":14403,"rsi_14":31.51,"sma_20":16469.95,"sma_60":16222.87,"sma_120":16099.34},{"date":"2024-11-15","open":14389,"high":15178,"low":14144,"close":14960,"volume":18892,"rsi_14":36.87,"sma_20":16365.2,"sma_60":16207.9,"sma_120":16087.33},{"date":"2024-11-18","open":15124,"high":15586,"low":14960,"close":15151,"volume":10512,"rsi_14":36.88,"sma_20":16255.05,"sma_60":16191.58,"sma_120":16075.77},{"date":"2024-11-19","open":15042,"high":16076,"low":14960,"close":15640,"volume":29829,"rsi_14":28.48,"sma_20":16192.45,"sma_60":16188.4,"sma_120":16067.6},{"date":"2024-11-20","open":15613,"high":15776,"low":15042,"close":15069,"volume":17028,"rsi_14":24.28,"sma_20":16105.4,"sma_60":16176.62,"sma_120":16056.04},{"date":"2024-11-21","open":14770,"high":15477,"low":14770,"close":15124,"volume":7980,"rsi_14":27.78,"sma_20":16018.4,"sma_60":16169.37,"sma_120":16044.26},{"date":"2024-11-22","open":15124,"high":15504,"low":14960,"close":15178,"volume":6323,"rsi_14":29.74,"sma_20":15966.7,"sma_60":16164.83,"sma_120":16032.24},{"date":"2024-11-25","open":15015,"high":15450,"low":15015,"close":15314,"volume":6801,"rsi_14":30.63,"sma_20":15920.45,"sma_60":16166.2,"sma_120":16022.95},{"date":"2024-11-26","open":15341,"high":15504,"low":15232,"close":15423,"volume":4486,"rsi_14":36.81,"sma_20":15870.15,"sma_60":16167.12,"sma_120":16015.24},{"date":"2024-11-27","open":15368,"high":15586,"low":14879,"close":15015,"volume":12975,"rsi_14":33.55,"sma_20":15746.4,"sma_60":16158.5,"sma_120":16003.46},{"date":"2024-11-28","open":15042,"high":15287,"low":14906,"close":15232,"volume":13223,"rsi_14":37.65,"sma_20":15630.75,"sma_60":16153.5,"sma_120":15992.35},{"date":"2024-11-29","open":15232,"high":15341,"low":14824,"close":14933,"volume":10898,"rsi_14":39.87,"sma_20":15523.3,"sma_60":16134.0,"sma_120":15980.33},{"date":"2024-12-02","open":14879,"high":15178,"low":14444,"close":14580,"volume":18738,"rsi_14":42.07,"sma_20":15406.35,"sma_60":16110.88,"sma_120":15965.6},{"date":"2024-12-03","open":14471,"high":15205,"low":14471,"close":14879,"volume":21163,"rsi_14":51.43,"sma_20":15300.3,"sma_60":16093.67,"sma_120":15953.36},{"date":"2024-12-04","open":14770,"high":14824,"low":14226,"close":14552,"volume":16741,"rsi_14":50.0,"sma_20":15205.1,"sma_60":16059.67,"sma_120":15938.85},{"date":"2024-12-05","open":14607,"high":14661,"low":14117,"close":14117,"volume":20758,"rsi_14":39.31,"sma_20":15089.5,"sma_60":16027.48,"sma_120":15920.94},{"date":"2024-12-06","open":14117,"high":14308,"low":13845,"close":14090,"volume":13307,"rsi_14":35.96,"sma_20":14978.0,"sma_60":15998.92,"sma_120":15903.49},{"date":"2024-12-09","open":13791,"high":14090,"low":13328,"close":13328,"volume":21425,"rsi_14":21.47,"sma_20":14855.6,"sma_60":15959.47,"sma_120":15881.96},{"date":"2024-12-10","open":13627,"high":16184,"low":13627,"close":15776,"volume":77507,"rsi_14":55.96,"sma_20":14884.15,"sma_60":15964.9,"sma_120":15881.5},{"date":"2024-12-11","open":15804,"high":17409,"low":15559,"close":16484,"volume":111354,"rsi_14":60.33,"sma_20":14969.85,"sma_60":15981.23,"sma_120":15886.27},{"date":"2024-12-12","open":16320,"high":16647,"low":16184,"close":16511,"volume":17217,"rsi_14":60.17,"sma_20":15067.8,"sma_60":15995.75,"sma_120":15892.84},{"date":"2024-12-13","open":16538,"high":16647,"low":16266,"close":16348,"volume":8471,"rsi_14":57.85,"sma_20":15137.2,"sma_60":16005.73,"sma_120":15898.74},{"date":"2024-12-16","open":16456,"high":17055,"low":16375,"close":17055,"volume":16828,"rsi_14":61.36,"sma_20":15232.4,"sma_60":16027.05,"sma_120":15908.94},{"date":"2024-12-17","open":16892,"high":17245,"low":16674,"close":17055,"volume":12708,"rsi_14":65.06,"sma_20":15303.15,"sma_60":16051.53,"sma_120":15919.14},{"date":"2024-12-18","open":17164,"high":17164,"low":16783,"close":17000,"volume":4780,"rsi_14":63.37,"sma_20":15399.7,"sma_60":16074.2,"sma_120":15929.57},{"date":"2024-12-19","open":16620,"high":16892,"low":16592,"close":16756,"volume":6029,"rsi_14":63.91,"sma_20":15481.3,"sma_60":16090.53,"sma_120":15936.83},{"date":"2024-12-20","open":16892,"high":16946,"low":16076,"close":16892,"volume":23536,"rsi_14":68.24,"sma_20":15567.0,"sma_60":16111.4,"sma_120":15946.35},{"date":"2024-12-23","open":16892,"high":17055,"low":16511,"close":16892,"volume":10369,"rsi_14":66.67,"sma_20":15645.9,"sma_60":16133.62,"sma_120":15956.1},{"date":"2024-12-24","open":16647,"high":17245,"low":16484,"close":17136,"volume":16603,"rsi_14":71.69,"sma_20":15731.55,"sma_60":16151.75,"sma_120":15967.43},{"date":"2024-12-26","open":17082,"high":17409,"low":16973,"close":17354,"volume":18963,"rsi_14":78.2,"sma_20":15848.5,"sma_60":16173.52,"sma_120":15981.26},{"date":"2024-12-27","open":17354,"high":17381,"low":16973,"close":17300,"volume":11546,"rsi_14":77.84,"sma_20":15951.9,"sma_60":16193.02,"sma_120":15994.41},{"date":"2024-12-30","open":17327,"high":17381,"low":16946,"close":16973,"volume":6209,"rsi_14":84.19,"sma_20":16053.9,"sma_60":16202.08,"sma_120":16008.92},{"date":"2025-01-02","open":16919,"high":17953,"low":16783,"close":17653,"volume":47857,"rsi_14":76.34,"sma_20":16207.55,"sma_60":16215.23,"sma_120":16029.09},{"date":"2025-01-03","open":17735,"high":17844,"low":17409,"close":17653,"volume":37461,"rsi_14":70.47,"sma_20":16346.25,"sma_60":16225.2,"sma_120":16050.17},{"date":"2025-01-06","open":17817,"high":17817,"low":17572,"close":17681,"volume":31164,"rsi_14":70.48,"sma_20":16502.7,"sma_60":16234.28,"sma_120":16069.89},{"date":"2025-01-07","open":17681,"high":18361,"low":17626,"close":18225,"volume":75887,"rsi_14":78.99,"sma_20":16708.1,"sma_60":16254.7,"sma_120":16092.79},{"date":"2025-01-08","open":18170,"high":19041,"low":18089,"close":18714,"volume":97280,"rsi_14":77.48,"sma_20":16939.3,"sma_60":16285.07,"sma_120":16119.77},{"date":"2025-01-09","open":18714,"high":19149,"low":18524,"close":18932,"volume":101968,"rsi_14":78.99,"sma_20":17219.5,"sma_60":16320.43,"sma_120":16148.33},{"date":"2025-01-10","open":18986,"high":19421,"low":18551,"close":19421,"volume":109178,"rsi_14":82.97,"sma_20":17401.75,"sma_60":16353.97,"sma_120":16180.98},{"date":"2025-01-13","open":19204,"high":19612,"low":19177,"close":19421,"volume":65972,"rsi_14":88.88,"sma_20":17548.6,"sma_60":16381.62,"sma_120":16213.16},{"date":"2025-01-14","open":19557,"high":19557,"low":18850,"close":19177,"volume":57924,"rsi_14":82.32,"sma_20":17681.9,"sma_60":16406.55,"sma_120":16240.82},{"date":"2025-01-15","open":19095,"high":19258,"low":18524,"close":19068,"volume":67189,"rsi_14":79.86,"sma_20":17817.9,"sma_60":16440.1,"sma_120":16266.21},{"date":"2025-01-16","open":18959,"high":19313,"low":18714,"close":19122,"volume":77456,"rsi_14":78.75,"sma_20":17921.25,"sma_60":16469.57,"sma_120":16292.05},{"date":"2025-01-17","open":18986,"high":19285,"low":18741,"close":19285,"volume":28893,"rsi_14":78.41,"sma_20":18032.75,"sma_60":16509.45,"sma_120":16319.48},{"date":"2025-01-20","open":19285,"high":19585,"low":19095,"close":19530,"volume":19712,"rsi_14":81.06,"sma_20":18159.25,"sma_60":16554.78,"sma_120":16350.08},{"date":"2025-01-21","open":19476,"high":19612,"low":19068,"close":19340,"volume":11922,"rsi_14":84.27,"sma_20":18288.45,"sma_60":16596.05,"sma_120":16375.69},{"date":"2025-01-22","open":19340,"high":19394,"low":18959,"close":19394,"volume":16812,"rsi_14":80.79,"sma_20":18413.55,"sma_60":16649.08,"sma_120":16396.78},{"date":"2025-01-23","open":19394,"high":19394,"low":19013,"close":19258,"volume":13879,"rsi_14":77.08,"sma_20":18531.85,"sma_60":16699.4,"sma_120":16417.17},{"date":"2025-01-24","open":19204,"high":19612,"low":18850,"close":19149,"volume":22361,"rsi_14":74.11,"sma_20":18632.5,"sma_60":16744.73,"sma_120":16435.08},{"date":"2025-01-31","open":19149,"high":19585,"low":19013,"close":19177,"volume":9846,"rsi_14":68.83,"sma_20":18723.65,"sma_60":16772.85,"sma_120":16455.03},{"date":"2025-02-03","open":19177,"high":19177,"low":17980,"close":18170,"volume":21720,"rsi_14":41.07,"sma_20":18767.15,"sma_60":16783.27,"sma_120":16470.67},{"date":"2025-02-04","open":18116,"high":18850,"low":18116,"close":18497,"volume":25202,"rsi_14":43.11,"sma_20":18843.35,"sma_60":16806.85,"sma_120":16487.0},{"date":"2025-02-05","open":18524,"high":18687,"low":18170,"close":18361,"volume":11247,"rsi_14":31.08,"sma_20":18878.75,"sma_60":16830.88,"sma_120":16501.97},{"date":"2025-02-06","open":18361,"high":18442,"low":17409,"close":17898,"volume":27693,"rsi_14":26.68,"sma_20":18891.0,"sma_60":16845.85,"sma_120":16516.02},{"date":"2025-02-07","open":17789,"high":18116,"low":17545,"close":17599,"volume":14697,"rsi_14":26.23,"sma_20":18886.9,"sma_60":16864.9,"sma_120":16543.44},{"date":"2025-02-10","open":17735,"high":17817,"low":16946,"close":17272,"volume":58715,"rsi_14":24.62,"sma_20":18839.25,"sma_60":16878.95,"sma_120":16562.93},{"date":"2025-02-11","open":17354,"high":17409,"low":17082,"close":17218,"volume":7313,"rsi_14":23.09,"sma_20":18764.45,"sma_60":16893.92,"sma_120":16578.12},{"date":"2025-02-12","open":17164,"high":17436,"low":16837,"close":17272,"volume":19362,"rsi_14":20.65,"sma_20":18681.45,"sma_60":16918.85,"sma_120":16593.3},{"date":"2025-02-13","open":17272,"high":17545,"low":17245,"close":17381,"volume":6462,"rsi_14":17.37,"sma_20":18579.45,"sma_60":16955.12,"sma_120":16607.81},{"date":"2025-02-14","open":17245,"high":17545,"low":16946,"close":17082,"volume":21808,"rsi_14":16.81,"sma_20":18462.5,"sma_60":16993.65,"sma_120":16618.92},{"date":"2025-02-17","open":17082,"high":17136,"low":16538,"close":16837,"volume":15666,"rsi_14":14.42,"sma_20":18345.5,"sma_60":17031.73,"sma_120":16627.3},{"date":"2025-02-18","open":16837,"high":16973,"low":16728,"close":16864,"volume":10617,"rsi_14":15.64,"sma_20":18235.3,"sma_60":17063.47,"sma_120":16635.68},{"date":"2025-02-19","open":16810,"high":18850,"low":16810,"close":17953,"volume":73997,"rsi_14":36.6,"sma_20":18176.85,"sma_60":17110.17,"sma_120":16650.88},{"date":"2025-02-20","open":18007,"high":18061,"low":17517,"close":17572,"volume":17054,"rsi_14":33.34,"sma_20":18091.2,"sma_60":17142.37,"sma_120":16665.38},{"date":"2025-02-21","open":17681,"high":17817,"low":17490,"close":17653,"volume":12390,"rsi_14":43.36,"sma_20":17997.35,"sma_60":17185.43,"sma_120":16681.03},{"date":"2025-02-24","open":17708,"high":17762,"low":17327,"close":17354,"volume":12606,"rsi_14":35.21,"sma_20":17898.05,"sma_60":17222.6,"sma_120":16695.98},{"date":"2025-02-25","open":17490,"high":17490,"low":17055,"close":17136,"volume":12436,"rsi_14":34.47,"sma_20":17785.15,"sma_60":17255.23,"sma_120":16710.03},{"date":"2025-02-26","open":17381,"high":17463,"low":17055,"close":17055,"volume":13685,"rsi_14":38.17,"sma_20":17675.0,"sma_60":17284.25,"sma_120":16725.22},{"date":"2025-02-27","open":17136,"high":17218,"low":16946,"close":17055,"volume":7796,"rsi_14":41.67,"sma_20":17570.3,"sma_60":17311.45,"sma_120":16739.28},{"date":"2025-02-28","open":16919,"high":17000,"low":16620,"close":16783,"volume":19123,"rsi_14":42.38,"sma_20":17450.6,"sma_60":17340.92,"sma_120":16749.71},{"date":"2025-03-04","open":16919,"high":16919,"low":16130,"close":16184,"volume":21632,"rsi_14":36.23,"sma_20":17351.3,"sma_60":17356.78,"sma_120":16755.14},{"date":"2025-03-05","open":16239,"high":16919,"low":16239,"close":16756,"volume":11662,"rsi_14":43.96,"sma_20":17264.25,"sma_60":17387.17,"sma_120":16760.58},{"date":"2025-03-06","open":16620,"high":16892,"low":16456,"close":16620,"volume":8299,"rsi_14":41.15,"sma_20":17177.2,"sma_60":17421.17,"sma_120":16766.03},{"date":"2025-03-07","open":16620,"high":16864,"low":16511,"close":16511,"volume":5104,"rsi_14":43.05,"sma_20":17107.85,"sma_60":17448.37,"sma_120":16771.02},{"date":"2025-03-10","open":16565,"high":16620,"low":16348,"close":16484,"volume":4075,"rsi_14":45.46,"sma_20":17052.1,"sma_60":17480.57,"sma_120":16770.12},{"date":"2025-03-11","open":15015,"high":16484,"low":14960,"close":16320,"volume":13057,"rsi_14":43.25,"sma_20":17004.5,"sma_60":17517.28,"sma_120":16772.38},{"date":"2025-03-12","open":16320,"high":16538,"low":16293,"close":16429,"volume":5994,"rsi_14":25.0,"sma_20":16965.05,"sma_60":17556.27,"sma_120":16777.59},{"date":"2025-03-13","open":16320,"high":16647,"low":16048,"close":16076,"volume":9304,"rsi_14":25.23,"sma_20":16905.25,"sma_60":17602.07,"sma_120":16780.77},{"date":"2025-03-14","open":16076,"high":16484,"low":16076,"close":16375,"volume":6606,"rsi_14":30.27,"sma_20":16854.95,"sma_60":17612.05,"sma_120":16788.47},{"date":"2025-03-17","open":16266,"high":16484,"low":16076,"close":16130,"volume":6142,"rsi_14":30.78,"sma_20":16807.35,"sma_60":17606.15,"sma_120":16793.69},{"date":"2025-03-18","open":16184,"high":16375,"low":15232,"close":15885,"volume":19173,"rsi_14":30.52,"sma_20":16759.75,"sma_60":17595.72,"sma_120":16795.73},{"date":"2025-03-19","open":15776,"high":16103,"low":15722,"close":15912,"volume":7709,"rsi_14":31.9,"sma_20":16712.15,"sma_60":17588.45,"sma_120":16797.09},{"date":"2025-03-20","open":15912,"high":16647,"low":15314,"close":15368,"volume":54642,"rsi_14":27.21,"sma_20":16582.9,"sma_60":17560.33,"sma_120":16793.69},{"date":"2025-03-21","open":15260,"high":15668,"low":15205,"close":15450,"volume":7849,"rsi_14":31.02,"sma_20":16476.8,"sma_60":17533.58,"sma_120":16792.56},{"date":"2025-03-24","open":15450,"high":15722,"low":15450,"close":15532,"volume":3649,"rsi_14":39.11,"sma_20":16370.75,"sma_60":17509.12,"sma_120":16791.66},{"date":"2025-03-25","open":15613,"high":15722,"low":15368,"close":15613,"volume":6484,"rsi_14":27.17,"sma_20":16283.7,"sma_60":17490.07,"sma_120":16790.3},{"date":"2025-03-26","open":15504,"high":15722,"low":15341,"close":15504,"volume":7934,"rsi_14":27.46,"sma_20":16202.1,"sma_60":17466.93,"sma_120":16789.17},{"date":"2025-03-27","open":15586,"high":15586,"low":15205,"close":15368,"volume":10209,"rsi_14":27.17,"sma_20":16117.75,"sma_60":17441.53,"sma_120":16787.58},{"date":"2025-03-28","open":15314,"high":15504,"low":14879,"close":14933,"volume":16261,"rsi_14":23.36,"sma_20":16011.65,"sma_60":17404.82,"sma_120":16778.28},{"date":"2025-03-31","open":15042,"high":15042,"low":14444,"close":14933,"volume":17803,"rsi_14":24.75,"sma_20":15919.15,"sma_60":17364.47,"sma_120":16768.99},{"date":"2025-04-01","open":14933,"high":15341,"low":14824,"close":15124,"volume":12642,"rsi_14":26.94,"sma_20":15866.15,"sma_60":17328.2,"sma_120":16760.61},{"date":"2025-04-02","open":15015,"high":15287,"low":14906,"close":14906,"volume":5849,"rsi_14":28.29,"sma_20":15773.65,"sma_60":17293.75,"sma_120":16747.92},{"date":"2025-04-03","open":14906,"high":15749,"low":14852,"close":15450,"volume":16633,"rsi_14":34.26,"sma_20":15715.15,"sma_60":17257.03,"sma_120":16736.13},{"date":"2025-04-04","open":15423,"high":15668,"low":15232,"close":15477,"volume":10412,"rsi_14":38.0,"sma_20":15663.45,"sma_60":17220.77,"sma_120":16722.98},{"date":"2025-04-07","open":15368,"high":16484,"low":14906,"close":16402,"volume":47441,"rsi_14":57.6,"sma_20":15659.35,"sma_60":17199.45,"sma_120":16716.87},{"date":"2025-04-08","open":16728,"high":17164,"low":16402,"close":16674,"volume":23400,"rsi_14":60.45,"sma_20":15677.05,"sma_60":17173.6,"sma_120":16714.15},{"date":"2025-04-09","open":16647,"high":16647,"low":15912,"close":15967,"volume":24652,"rsi_14":57.86,"sma_20":15653.95,"sma_60":17127.82,"sma_120":16706.44},{"date":"2025-04-10","open":16103,"high":16456,"low":16103,"close":16320,"volume":13004,"rsi_14":60.66,"sma_20":15666.15,"sma_60":17084.28,"sma_120":16702.36},{"date":"2025-04-11","open":16320,"high":16402,"low":16130,"close":16348,"volume":9213,"rsi_14":60.13,"sma_20":15664.8,"sma_60":17033.07,"sma_120":16693.52},{"date":"2025-04-14","open":16320,"high":16620,"low":16293,"close":16293,"volume":5627,"rsi_14":58.5,"sma_20":15672.95,"sma_60":16980.93,"sma_120":16681.28},{"date":"2025-04-15","open":16320,"high":16511,"low":15940,"close":16293,"volume":14720,"rsi_14":60.14,"sma_20":15693.35,"sma_60":16932.87,"sma_120":16669.71},{"date":"2025-04-16","open":16293,"high":16565,"low":16157,"close":16157,"volume":10778,"rsi_14":60.14,"sma_20":15705.6,"sma_60":16884.35,"sma_120":16662.22},{"date":"2025-04-17","open":16184,"high":17572,"low":16130,"close":16783,"volume":21144,"rsi_14":72.66,"sma_20":15776.35,"sma_60":16845.37,"sma_120":16657.47},{"date":"2025-04-18","open":16892,"high":16946,"low":16565,"close":16674,"volume":7394,"rsi_14":70.77,"sma_20":15837.55,"sma_60":16801.85,"sma_120":16655.65},{"date":"2025-04-21","open":16756,"high":16946,"low":16647,"close":16756,"volume":9958,"rsi_14":69.99,"sma_20":15898.75,"sma_60":16755.62,"sma_120":16655.2},{"date":"2025-04-22","open":16919,"high":17354,"low":16919,"close":17272,"volume":28764,"rsi_14":77.01,"sma_20":15981.7,"sma_60":16721.15,"sma_120":16658.6},{"date":"2025-04-23","open":17436,"high":17844,"low":17436,"close":17762,"volume":32630,"rsi_14":76.72,"sma_20":16094.6,"sma_60":16693.95,"sma_120":16671.52},{"date":"2025-04-24","open":17898,"high":17953,"low":17545,"close":17898,"volume":18101,"rsi_14":77.29,"sma_20":16221.1,"sma_60":16671.28,"sma_120":16685.34},{"date":"2025-04-25","open":17898,"high":18116,"low":17762,"close":17980,"volume":16846,"rsi_14":71.97,"sma_20":16373.45,"sma_60":16651.8,"sma_120":16698.27},{"date":"2025-04-28","open":17953,"high":17953,"low":17218,"close":17463,"volume":20515,"rsi_14":60.28,"sma_20":16499.95,"sma_60":16623.23,"sma_120":16698.04},{"date":"2025-04-29","open":17681,"high":17789,"low":17545,"close":17681,"volume":14327,"rsi_14":75.6,"sma_20":16627.8,"sma_60":16615.08,"sma_120":16699.17},{"date":"2025-04-30","open":17572,"high":17762,"low":17164,"close":17272,"volume":15786,"rsi_14":63.98,"sma_20":16746.1,"sma_60":16594.67,"sma_120":16700.76},{"date":"2025-05-02","open":17409,"high":17409,"low":17082,"close":17272,"volume":13127,"rsi_14":63.68,"sma_20":16837.2,"sma_60":16576.52,"sma_120":16703.7},{"date":"2025-05-07","open":17409,"high":17626,"low":17082,"close":17545,"volume":10926,"rsi_14":67.42,"sma_20":16940.6,"sma_60":16570.63,"sma_120":16708.24},{"date":"2025-05-08","open":17599,"high":17626,"low":17463,"close":17572,"volume":6083,"rsi_14":67.66,"sma_20":16999.1,"sma_60":16570.18,"sma_120":16717.54},{"date":"2025-05-09","open":17599,"high":17762,"low":17463,"close":17517,"volume":19221,"rsi_14":69.21,"sma_20":17041.25,"sma_60":16574.27,"sma_120":16726.61},{"date":"2025-05-12","open":17708,"high":17735,"low":17109,"close":17409,"volume":41166,"rsi_14":60.36,"sma_20":17113.35,"sma_60":16577.45,"sma_120":16735.68},{"date":"2025-05-13","open":17409,"high":17626,"low":17300,"close":17545,"volume":16891,"rsi_14":64.28,"sma_20":17174.6,"sma_60":16582.0,"sma_120":16750.42},{"date":"2025-05-14","open":17572,"high":18061,"low":17517,"close":17871,"volume":19369,"rsi_14":66.93,"sma_20":17250.75,"sma_60":16590.17,"sma_120":16772.64},{"date":"2025-05-15","open":18007,"high":18116,"low":17681,"close":17898,"volume":32560,"rsi_14":61.16,"sma_20":17331.0,"sma_60":16603.77,"sma_120":16798.71},{"date":"2025-05-16","open":17980,"high":18034,"low":17762,"close":17789,"volume":22576,"rsi_14":50.56,"sma_20":17405.8,"sma_60":16619.63,"sma_120":16825.68},{"date":"2025-05-19","open":17572,"high":17762,"low":17409,"close":17599,"volume":16738,"rsi_14":43.96,"sma_20":17477.9,"sma_60":16631.88,"sma_120":16847.67},{"date":"2025-05-20","open":17599,"high":17817,"low":17354,"close":17354,"volume":28054,"rsi_14":38.14,"sma_20":17506.45,"sma_60":16621.9,"sma_120":16866.03},{"date":"2025-05-21","open":17354,"high":17762,"low":17354,"close":17626,"volume":16293,"rsi_14":53.4,"sma_20":17554.05,"sma_60":16622.8,"sma_120":16882.58},{"date":"2025-05-22","open":17735,"high":17925,"low":17409,"close":17817,"volume":17468,"rsi_14":52.87,"sma_20":17607.1,"sma_60":16625.53,"sma_120":16905.48},{"date":"2025-05-23","open":17817,"high":17871,"low":17545,"close":17626,"volume":18530,"rsi_14":58.23,"sma_20":17624.8,"sma_60":16630.07,"sma_120":16926.33},{"date":"2025-05-26","open":17653,"high":18034,"low":17409,"close":17817,"volume":24772,"rsi_14":61.64,"sma_20":17627.55,"sma_60":16641.42,"sma_120":16948.33},{"date":"2025-05-27","open":17898,"high":18007,"low":17681,"close":17980,"volume":12366,"rsi_14":59.75,"sma_20":17631.65,"sma_60":16656.83,"sma_120":16970.54},{"date":"2025-05-28","open":18061,"high":18442,"low":17953,"close":18388,"volume":25542,"rsi_14":65.62,"sma_20":17652.05,"sma_60":16679.05,"sma_120":16995.25},{"date":"2025-05-29","open":18469,"high":18524,"low":17844,"close":18361,"volume":23428,"rsi_14":66.33,"sma_20":17696.95,"sma_60":16705.35,"sma_120":17023.13},{"date":"2025-05-30","open":18469,"high":18497,"low":17681,"close":17817,"volume":51498,"rsi_14":56.75,"sma_20":17703.75,"sma_60":16732.57,"sma_120":17044.67},{"date":"2025-06-02","open":17762,"high":17898,"low":17681,"close":17817,"volume":13126,"rsi_14":54.72,"sma_20":17731.0,"sma_60":16750.25,"sma_120":17068.71},{"date":"2025-06-04","open":18034,"high":18306,"low":17953,"close":18170,"volume":43138,"rsi_14":55.14,"sma_20":17775.9,"sma_60":16776.08,"sma_120":17098.62},{"date":"2025-06-05","open":18225,"high":18306,"low":17925,"close":18170,"volume":23799,"rsi_14":54.72,"sma_20":17807.15,"sma_60":16803.73,"sma_120":17126.05},{"date":"2025-06-09","open":18170,"high":18469,"low":18089,"close":18361,"volume":24509,"rsi_14":59.64,"sma_20":17846.6,"sma_60":16835.02,"sma_120":17157.79},{"date":"2025-06-10","open":18361,"high":18551,"low":17762,"close":17844,"volume":48505,"rsi_14":53.72,"sma_20":17862.95,"sma_60":16860.42,"sma_120":17188.85},{"date":"2025-06-11","open":17898,"high":17953,"low":17354,"close":17898,"volume":36866,"rsi_14":58.77,"sma_20":17887.4,"sma_60":16884.9,"sma_120":17220.58},{"date":"2025-06-12","open":18034,"high":18225,"low":17817,"close":17980,"volume":45946,"rsi_14":56.08,"sma_20":17909.15,"sma_60":16916.63,"sma_120":17259.35},{"date":"2025-06-13","open":18034,"high":18116,"low":17681,"close":17789,"volume":25191,"rsi_14":49.52,"sma_20":17905.05,"sma_60":16940.2,"sma_120":17276.12},{"date":"2025-06-16","open":17980,"high":18143,"low":17490,"close":18034,"volume":34441,"rsi_14":56.88,"sma_20":17911.85,"sma_60":16971.93,"sma_120":17289.04},{"date":"2025-06-17","open":18497,"high":18741,"low":17898,"close":18687,"volume":69984,"rsi_14":62.69,"sma_20":17956.75,"sma_60":17018.63,"sma_120":17307.17},{"date":"2025-06-18","open":18660,"high":18823,"low":18116,"close":18497,"volume":52099,"rsi_14":57.48,"sma_20":18001.65,"sma_60":17061.72,"sma_120":17325.08},{"date":"2025-06-19","open":18524,"high":18959,"low":18279,"close":18877,"volume":42903,"rsi_14":57.13,"sma_20":18077.8,"sma_60":17120.2,"sma_120":17340.27},{"date":"2025-06-20","open":18796,"high":19177,"low":18605,"close":19095,"volume":38607,"rsi_14":60.14,"sma_20":18151.25,"sma_60":17180.95,"sma_120":17357.27},{"date":"2025-06-23","open":18905,"high":19394,"low":18769,"close":19367,"volume":39454,"rsi_14":73.16,"sma_20":18228.75,"sma_60":17244.87,"sma_120":17376.99},{"date":"2025-06-24","open":19476,"high":19666,"low":19258,"close":19367,"volume":22215,"rsi_14":73.16,"sma_20":18315.8,"sma_60":17307.43,"sma_120":17398.75},{"date":"2025-06-25","open":19476,"high":19693,"low":19231,"close":19449,"volume":27087,"rsi_14":70.8,"sma_20":18397.4,"sma_60":17373.18,"sma_120":17420.06},{"date":"2025-06-26","open":19666,"high":19666,"low":19177,"close":19585,"volume":21026,"rsi_14":72.03,"sma_20":18477.65,"sma_60":17443.47,"sma_120":17442.5},{"date":"2025-06-27","open":19585,"high":20428,"low":19503,"close":20183,"volume":37895,"rsi_14":75.18,"sma_20":18567.4,"sma_60":17530.97,"sma_120":17467.89},{"date":"2025-06-30","open":20183,"high":20373,"low":19884,"close":20210,"volume":24801,"rsi_14":87.82,"sma_20":18659.85,"sma_60":17618.92,"sma_120":17491.69},{"date":"2025-07-01","open":20129,"high":20700,"low":20129,"close":20537,"volume":45170,"rsi_14":88.8,"sma_20":18795.85,"sma_60":17709.13,"sma_120":17518.67},{"date":"2025-07-02","open":20537,"high":20700,"low":20101,"close":20373,"volume":19850,"rsi_14":84.35,"sma_20":18923.65,"sma_60":17800.25,"sma_120":17547.0},{"date":"2025-07-03","open":20401,"high":20945,"low":20346,"close":20809,"volume":25864,"rsi_14":90.5,"sma_20":19055.6,"sma_60":17889.57,"sma_120":17573.3},{"date":"2025-07-04","open":20809,"high":20972,"low":20401,"close":20673,"volume":26942,"rsi_14":86.46,"sma_20":19180.75,"sma_60":17976.17,"sma_120":17598.47},{"date":"2025-07-07","open":20673,"high":20781,"low":19449,"close":19884,"volume":51447,"rsi_14":65.94,"sma_20":19256.9,"sma_60":18034.2,"sma_120":17616.83},{"date":"2025-07-08","open":19857,"high":20237,"low":19721,"close":19911,"volume":33698,"rsi_14":69.68,"sma_20":19360.25,"sma_60":18088.15,"sma_120":17630.88},{"date":"2025-07-09","open":19911,"high":20101,"low":19476,"close":19748,"volume":21261,"rsi_14":62.9,"sma_20":19452.75,"sma_60":18151.17,"sma_120":17639.49},{"date":"2025-07-10","open":19748,"high":19857,"low":19476,"close":19476,"volume":19215,"rsi_14":55.56,"sma_20":19527.55,"sma_60":18203.77,"sma_120":17644.03},{"date":"2025-07-11","open":19503,"high":19639,"low":18252,"close":18605,"volume":66647,"rsi_14":40.54,"sma_20":19568.35,"sma_60":18241.38,"sma_120":17637.22},{"date":"2025-07-14","open":18605,"high":18769,"low":18170,"close":18333,"volume":42173,"rsi_14":37.98,"sma_20":19583.3,"sma_60":18275.38,"sma_120":17628.16},{"date":"2025-07-15","open":18143,"high":18361,"low":17871,"close":18143,"volume":22390,"rsi_14":35.19,"sma_20":19556.1,"sma_60":18306.22,"sma_120":17619.54},{"date":"2025-07-16","open":18143,"high":18170,"low":17681,"close":17789,"volume":21946,"rsi_14":30.59,"sma_20":19520.7,"sma_60":18333.42,"sma_120":17608.88},{"date":"2025-07-17","open":17708,"high":17871,"low":17572,"close":17762,"volume":19604,"rsi_14":20.15,"sma_20":19464.95,"sma_60":18349.73,"sma_120":17597.55},{"date":"2025-07-18","open":17871,"high":17871,"low":17409,"close":17572,"volume":20814,"rsi_14":18.73,"sma_20":19388.8,"sma_60":18364.7,"sma_120":17583.28},{"date":"2025-07-21","open":17463,"high":17789,"low":17463,"close":17681,"volume":7661,"rsi_14":14.3,"sma_20":19304.5,"sma_60":18380.12,"sma_120":17567.87},{"date":"2025-07-22","open":17653,"high":17762,"low":17272,"close":17327,"volume":13187,"rsi_14":13.65,"sma_20":19202.5,"sma_60":18381.03,"sma_120":17551.09},{"date":"2025-07-23","open":17463,"high":17490,"low":17136,"close":17164,"volume":8814,"rsi_14":3.47,"sma_20":19088.25,"sma_60":18371.07,"sma_120":17532.51},{"date":"2025-07-24","open":17164,"high":17327,"low":16783,"close":16892,"volume":18559,"rsi_14":3.36,"sma_20":18953.6,"sma_60":18354.3,"sma_120":17512.79},{"date":"2025-07-25","open":16892,"high":16892,"low":16674,"close":16674,"volume":11091,"rsi_14":3.91,"sma_20":18778.15,"sma_60":18332.53,"sma_120":17492.17},{"date":"2025-07-28","open":16674,"high":17055,"low":16375,"close":16837,"volume":14642,"rsi_14":7.52,"sma_20":18609.5,"sma_60":18322.1,"sma_120":17472.67},{"date":"2025-07-29","open":16837,"high":17082,"low":16456,"close":16756,"volume":10946,"rsi_14":7.69,"sma_20":18420.45,"sma_60":18306.68,"sma_120":17460.88},{"date":"2025-07-30","open":16919,"high":17028,"low":16647,"close":16864,"volume":10197,"rsi_14":11.27,"sma_20":18245.0,"sma_60":18299.88,"sma_120":17447.28},{"date":"2025-07-31","open":17000,"high":17109,"low":16783,"close":16892,"volume":10691,"rsi_14":16.13,"sma_20":18049.15,"sma_60":18293.55,"sma_120":17435.03},{"date":"2025-08-01","open":16892,"high":16892,"low":16293,"close":16592,"volume":22842,"rsi_14":15.96,"sma_20":17845.1,"sma_60":18277.67,"sma_120":17424.15},{"date":"2025-08-04","open":16592,"high":17055,"low":16484,"close":16919,"volume":8073,"rsi_14":27.28,"sma_20":17696.85,"sma_60":18266.78,"sma_120":17418.48},{"date":"2025-08-05","open":16756,"high":17218,"low":16756,"close":16783,"volume":15967,"rsi_14":29.68,"sma_20":17540.45,"sma_60":18254.55,"sma_120":17414.41},{"date":"2025-08-06","open":16783,"high":16892,"low":16647,"close":16783,"volume":8160,"rsi_14":30.01,"sma_20":17392.2,"sma_60":18244.12,"sma_120":17410.78},{"date":"2025-08-07","open":16919,"high":16919,"low":16620,"close":16783,"volume":6808,"rsi_14":32.54,"sma_20":17257.55,"sma_60":18231.42,"sma_120":17406.71},{"date":"2025-08-08","open":16674,"high":16837,"low":16647,"close":16756,"volume":8070,"rsi_14":28.76,"sma_20":17165.1,"sma_60":18212.83,"sma_120":17401.5},{"date":"2025-08-11","open":16620,"high":17055,"low":16592,"close":16919,"volume":10859,"rsi_14":39.73,"sma_20":17094.4,"sma_60":18196.52,"sma_120":17400.14},{"date":"2025-08-12","open":16973,"high":17164,"low":16620,"close":16810,"volume":11188,"rsi_14":40.84,"sma_20":17027.75,"sma_60":18180.2,"sma_120":17399.92},{"date":"2025-08-13","open":16810,"high":17000,"low":16647,"close":16701,"volume":7248,"rsi_14":44.6,"sma_20":16973.35,"sma_60":18165.23,"sma_120":17398.56},{"date":"2025-08-14","open":16701,"high":16864,"low":16511,"close":16538,"volume":10750,"rsi_14":46.03,"sma_20":16912.15,"sma_60":18151.63,"sma_120":17386.77},{"date":"2025-08-18","open":16538,"high":16538,"low":16021,"close":16320,"volume":17767,"rsi_14":35.39,"sma_20":16849.55,"sma_60":18129.87,"sma_120":17376.33},{"date":"2025-08-19","open":16212,"high":16484,"low":16157,"close":16484,"volume":5823,"rsi_14":42.66,"sma_20":16789.7,"sma_60":18107.65,"sma_120":17366.59},{"date":"2025-08-20","open":16375,"high":16375,"low":16048,"close":16320,"volume":11648,"rsi_14":35.74,"sma_20":16739.35,"sma_60":18085.88,"sma_120":17357.97},{"date":"2025-08-21","open":16320,"high":16456,"low":16212,"close":16266,"volume":4458,"rsi_14":33.82,"sma_20":16694.45,"sma_60":18060.03,"sma_120":17350.72},{"date":"2025-08-22","open":16320,"high":16456,"low":16130,"close":16266,"volume":8357,"rsi_14":40.02,"sma_20":16663.15,"sma_60":18031.47,"sma_120":17344.15},{"date":"2025-08-25","open":16239,"high":16375,"low":15776,"close":16239,"volume":9673,"rsi_14":24.51,"sma_20":16641.4,"sma_60":17995.65,"sma_120":17337.35},{"date":"2025-08-26","open":16212,"high":16375,"low":16157,"close":16266,"volume":5142,"rsi_14":28.9,"sma_20":16612.85,"sma_60":17960.73,"sma_120":17333.04},{"date":"2025-08-27","open":16511,"high":17000,"low":16076,"close":16157,"volume":13302,"rsi_14":26.54,"sma_20":16582.9,"sma_60":17933.07,"sma_120":17332.82},{"date":"2025-08-28","open":16157,"high":16320,"low":15885,"close":16021,"volume":9978,"rsi_14":24.08,"sma_20":16540.75,"sma_60":17903.13,"sma_120":17326.69},{"date":"2025-08-29","open":15994,"high":16048,"low":15695,"close":15831,"volume":11795,"rsi_14":21.68,"sma_20":16487.7,"sma_60":17864.15,"sma_120":17320.12},{"date":"2025-09-01","open":15858,"high":15858,"low":15450,"close":15613,"volume":13692,"rsi_14":11.32,"sma_20":16438.75,"sma_60":17821.53,"sma_120":17312.63},{"date":"2025-09-02","open":15477,"high":15776,"low":15477,"close":15722,"volume":4926,"rsi_14":17.77,"sma_20":16378.9,"sma_60":17777.55,"sma_120":17306.28},{"date":"2025-09-03","open":15640,"high":17354,"low":15613,"close":16592,"volume":55842,"rsi_14":47.77,"sma_20":16369.35,"sma_60":17756.68,"sma_120":17308.55},{"date":"2025-09-04","open":16484,"high":16728,"low":16320,"close":16511,"volume":13803,"rsi_14":49.43,"sma_20":16355.75,"sma_60":17733.57,"sma_120":17309.23},{"date":"2025-09-05","open":16484,"high":16565,"low":16293,"close":16456,"volume":8099,"rsi_14":53.09,"sma_20":16339.4,"sma_60":17708.17,"sma_120":17312.4},{"date":"2025-09-08","open":16511,"high":16538,"low":16348,"close":16484,"volume":9895,"rsi_14":50.0,"sma_20":16325.8,"sma_60":17686.42,"sma_120":17313.31},{"date":"2025-09-09","open":16402,"high":16565,"low":16375,"close":16456,"volume":3050,"rsi_14":53.52,"sma_20":16302.65,"sma_60":17660.12,"sma_120":17316.03},{"date":"2025-09-10","open":16402,"high":16484,"low":16348,"close":16456,"volume":6582,"rsi_14":55.06,"sma_20":16284.95,"sma_60":17622.93,"sma_120":17320.78},{"date":"2025-09-11","open":16375,"high":16592,"low":16375,"close":16456,"volume":5757,"rsi_14":55.06,"sma_20":16272.7,"sma_60":17588.92,"sma_120":17325.32},{"date":"2025-09-12","open":16511,"high":16511,"low":16348,"close":16429,"volume":9160,"rsi_14":55.06,"sma_20":16267.25,"sma_60":17548.12,"sma_120":17334.16},{"date":"2025-09-15","open":16402,"high":16484,"low":15504,"close":16375,"volume":24379,"rsi_14":52.86,"sma_20":16270.0,"sma_60":17502.78,"sma_120":17341.87},{"date":"2025-09-16","open":16456,"high":16511,"low":16076,"close":16266,"volume":9584,"rsi_14":52.86,"sma_20":16259.1,"sma_60":17451.1,"sma_120":17347.98},{"date":"2025-09-17","open":16103,"high":16266,"low":16076,"close":16212,"volume":6749,"rsi_14":55.24,"sma_20":16253.7,"sma_60":17398.52,"sma_120":17352.97},{"date":"2025-09-18","open":16320,"high":16484,"low":16212,"close":16429,"volume":9444,"rsi_14":66.16,"sma_20":16261.85,"sma_60":17348.18,"sma_120":17360.68},{"date":"2025-09-19","open":16402,"high":16456,"low":16157,"close":16266,"volume":10514,"rsi_14":68.19,"sma_20":16261.85,"sma_60":17292.87,"sma_120":17368.17},{"date":"2025-09-22","open":16320,"high":16538,"low":16212,"close":16348,"volume":8777,"rsi_14":67.7,"sma_20":16267.3,"sma_60":17228.95,"sma_120":17379.96},{"date":"2025-09-23","open":16348,"high":16429,"low":16103,"close":16212,"volume":13089,"rsi_14":31.62,"sma_20":16264.6,"sma_60":17162.32,"sma_120":17390.62},{"date":"2025-09-24","open":16184,"high":16293,"low":16048,"close":16239,"volume":13370,"rsi_14":36.12,"sma_20":16268.7,"sma_60":17090.68,"sma_120":17399.91},{"date":"2025-09-25","open":16239,"high":16538,"low":16239,"close":16375,"volume":8743,"rsi_14":46.18,"sma_20":16286.4,"sma_60":17024.05,"sma_120":17412.15},{"date":"2025-09-26","open":16375,"high":16538,"low":15994,"close":16048,"volume":12644,"rsi_14":33.97,"sma_20":16297.25,"sma_60":16944.7,"sma_120":17417.13},{"date":"2025-09-29","open":16048,"high":16348,"low":15912,"close":15912,"volume":11207,"rsi_14":31.47,"sma_20":16312.2,"sma_60":16865.35,"sma_120":17420.76},{"date":"2025-09-30","open":15940,"high":16130,"low":15885,"close":15912,"volume":7226,"rsi_14":31.47,"sma_20":16321.7,"sma_60":16799.15,"sma_120":17416.67},{"date":"2025-10-01","open":16048,"high":16076,"low":15722,"close":15967,"volume":7827,"rsi_14":33.95,"sma_20":16290.45,"sma_60":16733.42,"sma_120":17410.78},{"date":"2025-10-02","open":15912,"high":16103,"low":15695,"close":15885,"volume":16403,"rsi_14":32.76,"sma_20":16259.15,"sma_60":16669.03,"sma_120":17410.1},{"date":"2025-10-10","open":15912,"high":17409,"low":15205,"close":15749,"volume":80985,"rsi_14":31.14,"sma_20":16223.8,"sma_60":16606.92,"sma_120":17405.34},{"date":"2025-10-13","open":15532,"high":16402,"low":15532,"close":16375,"volume":21655,"rsi_14":52.5,"sma_20":16218.35,"sma_60":16569.75,"sma_120":17405.57},{"date":"2025-10-14","open":16375,"high":17681,"low":16130,"close":16565,"volume":55041,"rsi_14":57.63,"sma_20":16223.8,"sma_60":16540.28,"sma_120":17407.83},{"date":"2025-10-15","open":16728,"high":16864,"low":16592,"close":16701,"volume":12491,"rsi_14":56.09,"sma_20":16236.05,"sma_60":16516.25,"sma_120":17411.23},{"date":"2025-10-16","open":16674,"high":17572,"low":16647,"close":16864,"volume":32791,"rsi_14":63.4,"sma_20":16256.45,"sma_60":16500.83,"sma_120":17417.12},{"date":"2025-10-17","open":16756,"high":17381,"low":16592,"close":17191,"volume":44590,"rsi_14":67.02,"sma_20":16294.55,"sma_60":16491.32,"sma_120":17420.53},{"date":"2025-10-20","open":17191,"high":17925,"low":17191,"close":17245,"volume":22393,"rsi_14":71.57,"sma_20":16338.05,"sma_60":16485.87,"sma_120":17425.28},{"date":"2025-10-21","open":17245,"high":17817,"low":17055,"close":17354,"volume":46784,"rsi_14":72.51,"sma_20":16392.45,"sma_60":16480.42,"sma_120":17430.27},{"date":"2025-10-22","open":17327,"high":17762,"low":17218,"close":17300,"volume":19177,"rsi_14":69.31,"sma_20":16446.85,"sma_60":16479.97,"sma_120":17430.5},{"date":"2025-10-23","open":17245,"high":17681,"low":17082,"close":17545,"volume":29802,"rsi_14":82.36,"sma_20":16502.65,"sma_60":16486.32,"sma_120":17428.69},{"date":"2025-10-24","open":17545,"high":17817,"low":16837,"close":17028,"volume":50241,"rsi_14":70.71,"sma_20":16540.75,"sma_60":16488.58,"sma_120":17421.44},{"date":"2025-10-27","open":17055,"high":17136,"low":15940,"close":16130,"volume":55912,"rsi_14":53.03,"sma_20":16529.85,"sma_60":16479.52,"sma_120":17406.03},{"date":"2025-10-28","open":16157,"high":16212,"low":15940,"close":15994,"volume":19834,"rsi_14":50.37,"sma_20":16518.95,"sma_60":16465.47,"sma_120":17393.78},{"date":"2025-10-29","open":16048,"high":16076,"low":15776,"close":15804,"volume":17841,"rsi_14":48.93,"sma_20":16497.2,"sma_60":16449.6,"sma_120":17378.14},{"date":"2025-10-30","open":16021,"high":16348,"low":15532,"close":15695,"volume":20805,"rsi_14":49.28,"sma_20":16463.2,"sma_60":16430.12,"sma_120":17365.0},{"date":"2025-10-31","open":15885,"high":15885,"low":15532,"close":15532,"volume":9196,"rsi_14":37.19,"sma_20":16437.4,"sma_60":16407.45,"sma_120":17350.5},{"date":"2025-11-03","open":15559,"high":15613,"low":15069,"close":15096,"volume":24594,"rsi_14":29.23,"sma_20":16396.6,"sma_60":16382.52,"sma_120":17330.09},{"date":"2025-11-04","open":15015,"high":15232,"low":14906,"close":15069,"volume":12304,"rsi_14":26.2,"sma_20":16354.45,"sma_60":16351.68,"sma_120":17309.23},{"date":"2025-11-05","open":15069,"high":15151,"low":14743,"close":15042,"volume":12881,"rsi_14":22.33,"sma_20":16308.2,"sma_60":16322.67,"sma_120":17288.61},{"date":"2025-11-06","open":15396,"high":15749,"low":14960,"close":15504,"volume":17350,"rsi_14":25.39,"sma_20":16289.15,"sma_60":16301.35,"sma_120":17272.73},{"date":"2025-11-07","open":15450,"high":15640,"low":14960,"close":15178,"volume":13766,"rsi_14":22.06,"sma_20":16260.6,"sma_60":16274.6,"sma_120":17253.01},{"date":"2025-11-10","open":15368,"high":15640,"low":15151,"close":15532,"volume":8545,"rsi_14":26.9,"sma_20":16218.45,"sma_60":16254.2,"sma_120":17233.52},{"date":"2025-11-11","open":15640,"high":15722,"low":15260,"close":15450,"volume":9559,"rsi_14":26.71,"sma_20":16162.7,"sma_60":16229.72,"sma_120":17213.12},{"date":"2025-11-12","open":15586,"high":15613,"low":15314,"close":15559,"volume":7893,"rsi_14":24.11,"sma_20":16105.6,"sma_60":16208.87,"sma_120":17194.53},{"date":"2025-11-13","open":15613,"high":15640,"low":15396,"close":15586,"volume":6852,"rsi_14":28.45,"sma_20":16041.7,"sma_60":16190.28,"sma_120":17177.76},{"date":"2025-11-14","open":15368,"high":15559,"low":15042,"close":15096,"volume":18686,"rsi_14":32.4,"sma_20":15936.95,"sma_60":16166.25,"sma_120":17158.94},{"date":"2025-11-17","open":15232,"high":15314,"low":14960,"close":15124,"volume":7588,"rsi_14":34.63,"sma_20":15830.9,"sma_60":16146.32,"sma_120":17138.09},{"date":"2025-11-18","open":15015,"high":15368,"low":14743,"close":14797,"volume":13004,"rsi_14":33.03,"sma_20":15703.05,"sma_60":16118.2,"sma_120":17112.92},{"date":"2025-11-19","open":14634,"high":14933,"low":14471,"close":14634,"volume":14488,"rsi_14":32.44,"sma_20":15569.75,"sma_60":16090.1,"sma_120":17087.99},{"date":"2025-11-20","open":14688,"high":15015,"low":14688,"close":14906,"volume":8807,"rsi_14":40.0,"sma_20":15437.8,"sma_60":16067.43,"sma_120":17063.73},{"date":"2025-11-21","open":14770,"high":14852,"low":14471,"close":14580,"volume":19523,"rsi_14":41.46,"sma_20":15315.4,"sma_60":16039.33,"sma_120":17035.4},{"date":"2025-11-24","open":14607,"high":14797,"low":14498,"close":14525,"volume":7694,"rsi_14":41.08,"sma_20":15235.15,"sma_60":16010.77,"sma_120":17003.21},{"date":"2025-11-25","open":14607,"high":14824,"low":14471,"close":14471,"volume":7294,"rsi_14":40.72,"sma_20":15159.0,"sma_60":15980.85,"sma_120":16970.79},{"date":"2025-11-26","open":14471,"high":14879,"low":14471,"close":14879,"volume":6901,"rsi_14":39.66,"sma_20":15112.75,"sma_60":15959.55,"sma_120":16946.31},{"date":"2025-11-27","open":14933,"high":14988,"low":14607,"close":14933,"volume":7886,"rsi_14":45.54,"sma_20":15074.65,"sma_60":15941.42,"sma_120":16922.28},{"date":"2025-11-28","open":14879,"high":15287,"low":14824,"close":15205,"volume":10389,"rsi_14":43.87,"sma_20":15058.3,"sma_60":15930.98,"sma_120":16897.57},{"date":"2025-12-01","open":15368,"high":15396,"low":15096,"close":15232,"volume":8060,"rsi_14":45.83,"sma_20":15065.1,"sma_60":15924.63,"sma_120":16873.08},{"date":"2025-12-02","open":15260,"high":15532,"low":15260,"close":15314,"volume":7083,"rsi_14":45.26,"sma_20":15077.35,"sma_60":15917.83,"sma_120":16847.69},{"date":"2025-12-03","open":15314,"high":15477,"low":15096,"close":15232,"volume":8248,"rsi_14":43.3,"sma_20":15086.85,"sma_60":15895.17,"sma_120":16825.92},{"date":"2025-12-04","open":15450,"high":15450,"low":14988,"close":15096,"volume":6628,"rsi_14":50.0,"sma_20":15066.45,"sma_60":15871.58,"sma_120":16802.58},{"date":"2025-12-05","open":15096,"high":15151,"low":14960,"close":15042,"volume":4724,"rsi_14":48.23,"sma_20":15059.65,"sma_60":15848.02,"sma_120":16778.09},{"date":"2025-12-08","open":14852,"high":15232,"low":14852,"close":14879,"volume":9940,"rsi_14":51.91,"sma_20":15027.0,"sma_60":15821.27,"sma_120":16753.84},{"date":"2025-12-09","open":14879,"high":15124,"low":14688,"close":15042,"volume":10497,"rsi_14":59.5,"sma_20":15006.6,"sma_60":15797.7,"sma_120":16728.91},{"date":"2025-12-10","open":15042,"high":15124,"low":14743,"close":14743,"volume":8018,"rsi_14":46.25,"sma_20":14965.8,"sma_60":15769.15,"sma_120":16696.04},{"date":"2025-12-11","open":14824,"high":14879,"low":14716,"close":14743,"volume":4533,"rsi_14":54.41,"sma_20":14923.65,"sma_60":15740.6,"sma_120":16664.76},{"date":"2025-12-12","open":14879,"high":15096,"low":14661,"close":15069,"volume":9446,"rsi_14":62.83,"sma_20":14922.3,"sma_60":15717.93,"sma_120":16633.03},{"date":"2025-12-15","open":14960,"high":15124,"low":14906,"close":15015,"volume":4768,"rsi_14":62.83,"sma_20":14916.85,"sma_60":15695.27,"sma_120":16599.03},{"date":"2025-12-16","open":15069,"high":15069,"low":14688,"close":14770,"volume":8517,"rsi_14":47.22,"sma_20":14915.5,"sma_60":15670.33,"sma_120":16560.72},{"date":"2025-12-17","open":14770,"high":14879,"low":14634,"close":14743,"volume":8490,"rsi_14":45.08,"sma_20":14920.95,"sma_60":15645.85,"sma_120":16522.18},{"date":"2025-12-18","open":14743,"high":14852,"low":14552,"close":14580,"volume":8072,"rsi_14":32.84,"sma_20":14904.65,"sma_60":15615.03,"sma_120":16481.61},{"date":"2025-12-19","open":14743,"high":14797,"low":14580,"close":14770,"volume":4469,"rsi_14":38.36,"sma_20":14914.15,"sma_60":15590.1,"sma_120":16441.48},{"date":"2025-12-22","open":14770,"high":14933,"low":14688,"close":14770,"volume":4807,"rsi_14":35.7,"sma_20":14926.4,"sma_60":15563.8,"sma_120":16396.38},{"date":"2025-12-23","open":14770,"high":14879,"low":14525,"close":14688,"volume":7023,"rsi_14":35.7,"sma_20":14937.25,"sma_60":15538.4,"sma_120":16350.36},{"date":"2025-12-24","open":14607,"high":14852,"low":14580,"close":14661,"volume":3516,"rsi_14":37.87,"sma_20":14926.35,"sma_60":15512.1,"sma_120":16301.39},{"date":"2025-12-26","open":14661,"high":14933,"low":14498,"close":14552,"volume":7191,"rsi_14":36.74,"sma_20":14907.3,"sma_60":15481.72,"sma_120":16252.88},{"date":"2025-12-29","open":14552,"high":14770,"low":14471,"close":14552,"volume":4453,"rsi_14":40.3,"sma_20":14874.65,"sma_60":15456.78,"sma_120":16200.74},{"date":"2025-12-30","open":14634,"high":14688,"low":14444,"close":14471,"volume":6058,"rsi_14":32.19,"sma_20":14836.6,"sma_60":15432.77,"sma_120":16149.06},{"date":"2026-01-02","open":14471,"high":14498,"low":14063,"close":14226,"volume":33292,"rsi_14":33.31,"sma_20":14782.2,"sma_60":15404.67,"sma_120":16101.91},{"date":"2026-01-05","open":14253,"high":14471,"low":14036,"close":14226,"volume":25898,"rsi_14":33.31,"sma_20":14731.9,"sma_60":15375.65,"sma_120":16054.53},{"date":"2026-01-06","open":14226,"high":14335,"low":13954,"close":14090,"volume":22050,"rsi_14":13.98,"sma_20":14681.6,"sma_60":15345.73,"sma_120":16007.38},{"date":"2026-01-07","open":14090,"high":14199,"low":13927,"close":14144,"volume":20850,"rsi_14":17.95,"sma_20":14636.7,"sma_60":15318.98,"sma_120":15962.95},{"date":"2026-01-08","open":14172,"high":14280,"low":13818,"close":13872,"volume":14228,"rsi_14":17.6,"sma_20":14586.35,"sma_60":15277.27,"sma_120":15923.51},{"date":"2026-01-09","open":13818,"high":14117,"low":13791,"close":14090,"volume":10997,"rsi_14":29.3,"sma_20":14538.75,"sma_60":15236.02,"sma_120":15888.15},{"date":"2026-01-12","open":14144,"high":16021,"low":14063,"close":15124,"volume":110288,"rsi_14":61.11,"sma_20":14557.8,"sma_60":15209.73,"sma_120":15862.99},{"date":"2026-01-13","open":14988,"high":15695,"low":14988,"close":15096,"volume":26940,"rsi_14":57.13,"sma_20":14575.45,"sma_60":15180.27,"sma_120":15840.55},{"date":"2026-01-14","open":15069,"high":15069,"low":14525,"close":14688,"volume":28564,"rsi_14":48.48,"sma_20":14556.4,"sma_60":15138.55,"sma_120":15814.93},{"date":"2026-01-15","open":14552,"high":14688,"low":14063,"close":14090,"volume":27659,"rsi_14":40.69,"sma_20":14510.15,"sma_60":15085.97,"sma_120":15785.92},{"date":"2026-01-16","open":14090,"high":14226,"low":13981,"close":14090,"volume":17119,"rsi_14":41.03,"sma_20":14476.15,"sma_60":15031.57,"sma_120":15755.99},{"date":"2026-01-19","open":14090,"high":14661,"low":13927,"close":14144,"volume":24550,"rsi_14":43.48,"sma_20":14446.2,"sma_60":14978.97,"sma_120":15729.47},{"date":"2026-01-20","open":14172,"high":15096,"low":14172,"close":14716,"volume":34828,"rsi_14":52.22,"sma_20":14453.0,"sma_60":14931.82,"sma_120":15709.07},{"date":"2026-01-21","open":14716,"high":14716,"low":14199,"close":14308,"volume":23761,"rsi_14":47.98,"sma_20":14429.9,"sma_60":14886.48,"sma_120":15687.53},{"date":"2026-01-22","open":14416,"high":14688,"low":14226,"close":14389,"volume":17986,"rsi_14":52.11,"sma_20":14410.85,"sma_60":14857.47,"sma_120":15668.49},{"date":"2026-01-23","open":14389,"high":14824,"low":14362,"close":14607,"volume":12438,"rsi_14":54.67,"sma_20":14406.8,"sma_60":14834.35,"sma_120":15649.91},{"date":"2026-01-26","open":14471,"high":14716,"low":14471,"close":14688,"volume":11433,"rsi_14":57.43,"sma_20":14408.15,"sma_60":14815.75,"sma_120":15632.67},{"date":"2026-01-27","open":14552,"high":14661,"low":14389,"close":14416,"volume":19793,"rsi_14":53.2,"sma_20":14401.35,"sma_60":14794.43,"sma_120":15612.27},{"date":"2026-01-28","open":14416,"high":14525,"low":14308,"close":14416,"volume":13806,"rsi_14":56.85,"sma_20":14394.55,"sma_60":14775.83,"sma_120":15591.64},{"date":"2026-01-29","open":14416,"high":14471,"low":14090,"close":14253,"volume":32699,"rsi_14":52.08,"sma_20":14383.65,"sma_60":14761.78,"sma_120":15572.15},{"date":"2026-01-30","open":14253,"high":14308,"low":14008,"close":14063,"volume":21291,"rsi_14":32.74,"sma_20":14375.5,"sma_60":14745.02,"sma_120":15548.35},{"date":"2026-02-02","open":14063,"high":14090,"low":13709,"close":14008,"volume":58667,"rsi_14":32.45,"sma_20":14364.6,"sma_60":14727.78,"sma_120":15525.23},{"date":"2026-02-03","open":15096,"high":16592,"low":14498,"close":14580,"volume":399350,"rsi_14":48.35,"sma_20":14389.1,"sma_60":14712.38,"sma_120":15506.87},{"date":"2026-02-04","open":14416,"high":14743,"low":14335,"close":14634,"volume":42412,"rsi_14":60.0,"sma_20":14413.6,"sma_60":14703.32,"sma_120":15488.96},{"date":"2026-02-05","open":14797,"high":15096,"low":14580,"close":14661,"volume":44873,"rsi_14":60.39,"sma_20":14453.05,"sma_60":14688.8,"sma_120":15471.5},{"date":"2026-02-06","open":14498,"high":14634,"low":14144,"close":14362,"volume":46574,"rsi_14":53.64,"sma_20":14466.65,"sma_60":14670.67,"sma_120":15450.19},{"date":"2026-02-09","open":14308,"high":14552,"low":14172,"close":14199,"volume":22247,"rsi_14":39.99,"sma_20":14420.4,"sma_60":14648.0,"sma_120":15428.43},{"date":"2026-02-10","open":14144,"high":14444,"low":14144,"close":14416,"volume":18234,"rsi_14":52.26,"sma_20":14386.4,"sma_60":14628.5,"sma_120":15409.39},{"date":"2026-02-11","open":14389,"high":14525,"low":14280,"close":14444,"volume":27661,"rsi_14":51.18,"sma_20":14374.2,"sma_60":14617.63,"sma_120":15391.94},{"date":"2026-02-12","open":14688,"high":15776,"low":14580,"close":15124,"volume":113513,"rsi_14":59.23,"sma_20":14425.9,"sma_60":14617.63,"sma_120":15381.98},{"date":"2026-02-13","open":14988,"high":14988,"low":14335,"close":14335,"volume":52603,"rsi_14":44.97,"sma_20":14438.15,"sma_60":14609.93,"sma_120":15364.07},{"date":"2026-02-19","open":14226,"high":14416,"low":14036,"close":14253,"volume":35656,"rsi_14":47.54,"sma_20":14443.6,"sma_60":14603.58,"sma_120":15346.84},{"date":"2026-02-20","open":14199,"high":14444,"low":14144,"close":14226,"volume":22406,"rsi_14":47.16,"sma_20":14419.1,"sma_60":14592.25,"sma_120":15329.84},{"date":"2026-02-23","open":14253,"high":14362,"low":14063,"close":14090,"volume":23514,"rsi_14":47.54,"sma_20":14408.2,"sma_60":14584.08,"sma_120":15311.71},{"date":"2026-02-24","open":14036,"high":14226,"low":13900,"close":14063,"volume":29510,"rsi_14":50.0,"sma_20":14391.9,"sma_60":14576.38,"sma_120":15293.58},{"date":"2026-02-25","open":14063,"high":14308,"low":14063,"close":14226,"volume":23755,"rsi_14":53.34,"sma_20":14372.85,"sma_60":14572.3,"sma_120":15276.58},{"date":"2026-02-26","open":14226,"high":14253,"low":13845,"close":13845,"volume":40107,"rsi_14":38.04,"sma_20":14330.7,"sma_60":14555.07,"sma_120":15257.31},{"date":"2026-02-27","open":14008,"high":14008,"low":13600,"close":13763,"volume":31357,"rsi_14":35.96,"sma_20":14298.05,"sma_60":14535.57,"sma_120":15238.49},{"date":"2026-03-03","open":13736,"high":13763,"low":13437,"close":13627,"volume":35196,"rsi_14":33.89,"sma_20":14258.6,"sma_60":14509.27,"sma_120":15220.12},{"date":"2026-03-04","open":13464,"high":13573,"low":12811,"close":12839,"volume":78187,"rsi_14":29.41,"sma_20":14187.9,"sma_60":14469.38,"sma_120":15197.01},{"date":"2026-03-05","open":13247,"high":13519,"low":13056,"close":13138,"volume":30048,"rsi_14":36.17,"sma_20":14141.65,"sma_60":14433.12,"sma_120":15175.48},{"date":"2026-03-06","open":13056,"high":13192,"low":12839,"close":13056,"volume":15692,"rsi_14":31.62,"sma_20":14094.05,"sma_60":14396.85,"sma_120":15146.01},{"date":"2026-03-09","open":12539,"high":12539,"low":11995,"close":12159,"volume":29149,"rsi_14":24.99,"sma_20":13973.0,"sma_60":14347.9,"sma_120":15109.74},{"date":"2026-03-10","open":12213,"high":12376,"low":11424,"close":11941,"volume":109181,"rsi_14":11.25,"sma_20":13838.35,"sma_60":14296.22,"sma_120":15072.12},{"date":"2026-03-11","open":11832,"high":12295,"low":11696,"close":11968,"volume":60749,"rsi_14":14.62,"sma_20":13703.7,"sma_60":14247.7,"sma_120":15034.48},{"date":"2026-03-12","open":11968,"high":12512,"low":11887,"close":12431,"volume":27243,"rsi_14":25.55,"sma_20":13607.15,"sma_60":14204.18,"sma_120":15000.94},{"date":"2026-03-13","open":12403,"high":12403,"low":11968,"close":12077,"volume":19937,"rsi_14":23.49,"sma_20":13501.05,"sma_60":14159.75,"sma_120":14964.45},{"date":"2026-03-16","open":11968,"high":12240,"low":11696,"close":12077,"volume":42793,"rsi_14":24.3,"sma_20":13384.1,"sma_60":14115.32,"sma_120":14927.96},{"date":"2026-03-17","open":12186,"high":12213,"low":11506,"close":11560,"volume":41169,"rsi_14":21.6,"sma_20":13239.9,"sma_60":14056.83,"sma_120":14887.38},{"date":"2026-03-18","open":11506,"high":11696,"low":11261,"close":11315,"volume":39947,"rsi_14":17.58,"sma_20":13049.45,"sma_60":13995.17,"sma_120":14845.22},{"date":"2026-03-19","open":11234,"high":11669,"low":11043,"close":11587,"volume":17045,"rsi_14":24.22,"sma_20":12912.05,"sma_60":13942.12,"sma_120":14806.23},{"date":"2026-03-20","open":11587,"high":12730,"low":11560,"close":12485,"volume":64379,"rsi_14":37.7,"sma_20":12823.65,"sma_60":13904.48,"sma_120":14775.17},{"date":"2026-03-23","open":12240,"high":12621,"low":12159,"close":12431,"volume":24514,"rsi_14":38.31,"sma_20":12733.9,"sma_60":13868.67,"sma_120":14741.85},{"date":"2026-03-24","open":12539,"high":13219,"low":12376,"close":13138,"volume":24920,"rsi_14":52.97,"sma_20":12686.3,"sma_60":13841.47,"sma_120":14715.78},{"date":"2026-03-25","open":13029,"high":13437,"low":12947,"close":13301,"volume":28596,"rsi_14":51.66,"sma_20":12648.2,"sma_60":13816.98,"sma_120":14690.39},{"date":"2026-03-26","open":13600,"high":13818,"low":13111,"close":13274,"volume":36824,"rsi_14":52.25,"sma_20":12600.6,"sma_60":13793.42,"sma_120":14665.91},{"date":"2026-03-27","open":13301,"high":13301,"low":12512,"close":12866,"volume":37241,"rsi_14":58.12,"sma_20":12551.65,"sma_60":13763.5,"sma_120":14637.8},{"date":"2026-03-30","open":12784,"high":12784,"low":11370,"close":11778,"volume":67057,"rsi_14":48.44,"sma_20":12452.4,"sma_60":13717.27,"sma_120":14599.49},{"date":"2026-03-31","open":11723,"high":11778,"low":11125,"close":11125,"volume":20727,"rsi_14":42.79,"sma_20":12327.3,"sma_60":13660.15,"sma_120":14558.47},{"date":"2026-04-01","open":11315,"high":11642,"low":11071,"close":11560,"volume":27749,"rsi_14":42.52,"sma_20":12263.35,"sma_60":13611.63,"sma_120":14522.2},{"date":"2026-04-02","open":11560,"high":11642,"low":10907,"close":11016,"volume":32225,"rsi_14":41.17,"sma_20":12157.25,"sma_60":13558.13,"sma_120":14481.4},{"date":"2026-04-03","open":11016,"high":11207,"low":10064,"close":10064,"volume":135690,"rsi_14":35.55,"sma_20":12007.65,"sma_60":13488.77,"sma_120":14432.21},{"date":"2026-04-06","open":9520,"high":10554,"low":9139,"close":10472,"volume":219380,"rsi_14":42.06,"sma_20":11923.3,"sma_60":13428.47,"sma_120":14387.1},{"date":"2026-04-07","open":10336,"high":10989,"low":10064,"close":10527,"volume":49673,"rsi_14":44.09,"sma_20":11852.6,"sma_60":13368.18,"sma_120":14343.58},{"date":"2026-04-08","open":10608,"high":11016,"low":10363,"close":10826,"volume":72372,"rsi_14":44.31,"sma_20":11795.5,"sma_60":13317.42,"sma_120":14297.34},{"date":"2026-04-09","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":35.68,"sma_20":11715.25,"sma_60":13263.02,"sma_120":14249.52},{"date":"2026-04-10","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":36.02,"sma_20":11652.7,"sma_60":13191.38,"sma_120":14200.56},{"date":"2026-04-13","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":27.03,"sma_20":11590.15,"sma_60":13120.22,"sma_120":14150.24},{"date":"2026-04-14","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":24.58,"sma_20":11553.45,"sma_60":13055.85,"sma_120":14097.2},{"date":"2026-04-15","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":24.72,"sma_20":11529.0,"sma_60":13001.45,"sma_120":14043.71},{"date":"2026-04-16","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":27.0,"sma_20":11490.95,"sma_60":12947.05,"sma_120":13989.31},{"date":"2026-04-17","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":35.77,"sma_20":11408.0,"sma_60":12891.75,"sma_120":13935.36},{"date":"2026-04-20","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":44.45,"sma_20":11327.75,"sma_60":12826.92,"sma_120":13879.37},{"date":"2026-04-21","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":33.75,"sma_20":11212.15,"sma_60":12768.88,"sma_120":13827.68},{"date":"2026-04-22","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":44.46,"sma_20":11088.4,"sma_60":12709.5,"sma_120":13783.48},{"date":"2026-04-23","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10966.0,"sma_60":12646.48,"sma_120":13740.42},{"date":"2026-04-24","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10864.0,"sma_60":12582.12,"sma_120":13698.93},{"date":"2026-04-27","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10816.4,"sma_60":12522.28,"sma_120":13658.36},{"date":"2026-04-28","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10801.45,"sma_60":12462.45,"sma_120":13619.14},{"date":"2026-04-29","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10764.75,"sma_60":12405.33,"sma_120":13583.56},{"date":"2026-04-30","open":10826,"high":10826,"low":10826,"close":10826,"volume":0,"rsi_14":100.0,"sma_20":10755.25,"sma_60":12351.38,"sma_120":13548.2},{"date":"2026-05-04","open":10826,"high":11166,"low":9670,"close":9806,"volume":135882,"rsi_14":0.0,"sma_20":10742.35,"sma_60":12281.35,"sma_120":13504.57},{"date":"2026-05-06","open":9642,"high":9738,"low":9139,"close":9343,"volume":56365,"rsi_14":0.0,"sma_20":10685.9,"sma_60":12194.07,"sma_120":13453.23},{"date":"2026-05-07","open":9275,"high":9357,"low":9017,"close":9194,"volume":33510,"rsi_14":0.0,"sma_20":10619.25,"sma_60":12103.4,"sma_120":13403.36},{"date":"2026-05-08","open":9194,"high":9357,"low":9098,"close":9343,"volume":18714,"rsi_14":8.37,"sma_20":10545.1,"sma_60":12014.77,"sma_120":13351.78},{"date":"2026-05-11","open":9343,"high":9574,"low":8799,"close":9520,"volume":54638,"rsi_14":16.65,"sma_20":10479.8,"sma_60":11934.07,"sma_120":13302.37},{"date":"2026-05-12","open":9452,"high":10390,"low":9248,"close":9969,"volume":74540,"rsi_14":32.2,"sma_20":10436.95,"sma_60":11863.57,"sma_120":13255.78},{"date":"2026-05-13","open":9670,"high":10309,"low":9670,"close":9928,"volume":50083,"rsi_14":31.66,"sma_20":10392.05,"sma_60":11788.77,"sma_120":13208.63},{"date":"2026-05-14","open":9928,"high":10268,"low":9738,"close":10254,"volume":27063,"rsi_14":39.69,"sma_20":10363.45,"sma_60":11718.93,"sma_120":13168.28},{"date":"2026-05-15","open":10200,"high":10336,"low":9765,"close":9901,"volume":18890,"rsi_14":35.21,"sma_20":10317.2,"sma_60":11631.88,"sma_120":13124.76},{"date":"2026-05-18","open":9792,"high":10064,"low":9234,"close":9384,"volume":26523,"rsi_14":30.21,"sma_20":10245.1,"sma_60":11549.37,"sma_120":13079.65},{"date":"2026-05-19","open":9357,"high":9370,"low":8799,"close":9071,"volume":15735,"rsi_14":27.82,"sma_20":10157.35,"sma_60":11463.0,"sma_120":13033.29},{"date":"2026-05-20","open":9058,"high":9071,"low":8486,"close":8690,"volume":22991,"rsi_14":25.38,"sma_20":10050.55,"sma_60":11370.73,"sma_120":12981.49},{"date":"2026-05-21","open":8622,"high":8962,"low":8160,"close":8187,"volume":31701,"rsi_14":22.74,"sma_20":9918.6,"sma_60":11272.35,"sma_120":12928.22},{"date":"2026-05-22","open":8187,"high":9561,"low":8160,"close":9234,"volume":73832,"rsi_14":36.48,"sma_20":9839.0,"sma_60":11191.87,"sma_120":12884.12},{"date":"2026-05-26","open":9180,"high":9234,"low":8731,"close":8731,"volume":23239,"rsi_14":39.99,"sma_20":9734.25,"sma_60":11100.28,"sma_120":12836.29},{"date":"2026-05-27","open":8731,"high":8826,"low":8391,"close":8541,"volume":24348,"rsi_14":42.13,"sma_20":9620.0,"sma_60":11011.88,"sma_120":12783.48},{"date":"2026-05-28","open":8473,"high":8500,"low":7942,"close":8106,"volume":26463,"rsi_14":39.9,"sma_20":9484.0,"sma_60":10917.6,"sma_120":12726.58},{"date":"2026-05-29","open":8106,"high":8174,"low":7766,"close":7834,"volume":33397,"rsi_14":36.3,"sma_20":9334.4,"sma_60":10821.05,"sma_120":12665.16},{"date":"2026-06-01","open":7834,"high":7847,"low":7058,"close":7235,"volume":63568,"rsi_14":30.73,"sma_20":9154.85,"sma_60":10727.65,"sma_120":12598.52},{"date":"2026-06-02","open":7018,"high":7249,"low":6881,"close":7181,"volume":30005,"rsi_14":24.81,"sma_20":8972.6,"sma_60":10628.37,"sma_120":12530.74},{"date":"2026-06-04","open":6800,"high":7371,"low":6800,"close":7194,"volume":34383,"rsi_14":25.17,"sma_20":8842.0,"sma_60":10530.67,"sma_120":12463.76},{"date":"2026-06-05","open":7140,"high":7222,"low":6950,"close":6950,"volume":18901,"rsi_14":19.54,"sma_20":8722.35,"sma_60":10443.85,"sma_120":12395.88},{"date":"2026-06-08","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":20.9,"sma_20":8610.15,"sma_60":10360.67,"sma_120":12328.44},{"date":"2026-06-09","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":23.28,"sma_20":8490.5,"sma_60":10277.03,"sma_120":12262.37},{"date":"2026-06-10","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":24.99,"sma_20":8362.0,"sma_60":10185.68,"sma_120":12194.93},{"date":"2026-06-11","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":27.46,"sma_20":8211.05,"sma_60":10100.23,"sma_120":12129.99},{"date":"2026-06-12","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":31.58,"sma_20":8062.15,"sma_60":10014.78,"sma_120":12065.05},{"date":"2026-06-15","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":0.56,"sma_20":7896.95,"sma_60":9937.95,"sma_120":11997.39},{"date":"2026-06-16","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":0.72,"sma_20":7749.4,"sma_60":9865.2,"sma_120":11930.18},{"date":"2026-06-17","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":0.8,"sma_20":7627.7,"sma_60":9787.92,"sma_120":11865.02},{"date":"2026-06-18","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":1.1,"sma_20":7521.65,"sma_60":9695.67,"sma_120":11800.08},{"date":"2026-06-19","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":1.43,"sma_20":7434.65,"sma_60":9604.32,"sma_120":11736.49},{"date":"2026-06-22","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":4.18,"sma_20":7372.8,"sma_60":9501.18,"sma_120":11671.33},{"date":"2026-06-23","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":5.06,"sma_20":7258.6,"sma_60":9395.33,"sma_120":11606.16},{"date":"2026-06-24","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":0.0,"sma_20":7169.55,"sma_60":9289.93,"sma_120":11541.67},{"date":"2026-06-25","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":7090.0,"sma_60":9191.33,"sma_120":11477.42},{"date":"2026-06-26","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":7032.2,"sma_60":9110.87,"sma_120":11414.07},{"date":"2026-06-29","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6988.0,"sma_60":9041.28,"sma_120":11350.72},{"date":"2026-06-30","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6973.75,"sma_60":8964.45,"sma_120":11288.04},{"date":"2026-07-01","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6962.2,"sma_60":8896.68,"sma_120":11227.41},{"date":"2026-07-02","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6950.0,"sma_60":8844.78,"sma_120":11166.77},{"date":"2026-07-03","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6950.0,"sma_60":8786.08,"sma_120":11107.27},{"date":"2026-07-06","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6950.0,"sma_60":8726.47,"sma_120":11047.33},{"date":"2026-07-07","open":6950,"high":6950,"low":6950,"close":6950,"volume":0,"rsi_14":100.0,"sma_20":6950.0,"sma_60":8661.87,"sma_120":10989.64},{"date":"2026-07-08","open":6950,"high":9030,"low":6220,"close":9030,"volume":578745,"rsi_14":100.0,"sma_20":7054.0,"sma_60":8631.93,"sma_120":10947.48},{"date":"2026-07-09","open":9840,"high":11530,"low":7800,"close":8930,"volume":7752701,"rsi_14":95.41,"sma_20":7153.0,"sma_60":8600.33,"sma_120":10895.86},{"date":"2026-07-10","open":8700,"high":10110,"low":8400,"close":8630,"volume":2764627,"rsi_14":83.87,"sma_20":7237.0,"sma_60":8563.73,"sma_120":10841.98},{"date":"2026-07-13","open":8310,"high":9140,"low":6680,"close":6940,"volume":1026675,"rsi_14":49.88,"sma_20":7236.5,"sma_60":8498.97,"sma_120":10777.41},{"date":"2026-07-14","open":6940,"high":7330,"low":6020,"close":6060,"volume":642144,"rsi_14":41.19,"sma_20":7192.0,"sma_60":8419.53,"sma_120":10710.49},{"date":"2026-07-15","open":6250,"high":6380,"low":5640,"close":5810,"volume":516349,"rsi_14":39.25,"sma_20":7135.0,"sma_60":8335.93,"sma_120":10641.49},{"date":"2026-07-16","open":5550,"high":5920,"low":5220,"close":5550,"volume":343832,"rsi_14":37.41,"sma_20":7065.0,"sma_60":8248.0,"sma_120":10569.88},{"date":"2026-07-20","open":5550,"high":5560,"low":5110,"close":5120,"volume":177387,"rsi_14":34.72,"sma_20":6973.5,"sma_60":8152.9,"sma_120":10489.91},{"date":"2026-07-21","open":5000,"high":5230,"low":4880,"close":5080,"volume":134866,"rsi_14":34.49,"sma_20":6880.0,"sma_60":8057.13,"sma_120":10413.01},{"date":"2026-07-22","open":5020,"high":5270,"low":4925,"close":4960,"volume":157056,"rsi_14":33.82,"sma_20":6780.5,"sma_60":7959.37,"sma_120":10334.43},{"date":"2026-07-23","open":5000,"high":5190,"low":4945,"close":4950,"volume":92070,"rsi_14":33.77,"sma_20":6680.5,"sma_60":7861.43,"sma_120":10253.96},{"date":"2026-07-24","open":4940,"high":5530,"low":4900,"close":5050,"volume":183393,"rsi_14":34.82,"sma_20":6585.5,"sma_60":7765.17,"sma_120":10173.64},{"date":"2026-07-27","open":5070,"high":5250,"low":5000,"close":5100,"volume":69657,"rsi_14":35.34,"sma_20":6493.0,"sma_60":7669.73,"sma_120":10096.01},{"date":"2026-07-28","open":4970,"high":5200,"low":4840,"close":4865,"volume":93512,"rsi_14":34.07,"sma_20":6388.75,"sma_60":7570.38,"sma_120":10016.42},{"date":"2026-07-29","open":4860,"high":5000,"low":4475,"close":4735,"volume":144427,"rsi_14":3.26,"sma_20":6278.0,"sma_60":7468.87,"sma_120":9937.1},{"date":"2026-07-30","open":4535,"high":5400,"low":4535,"close":4755,"volume":373839,"rsi_14":3.77,"sma_20":6168.25,"sma_60":7367.68,"sma_120":9859.53},{"date":"2026-07-31","open":4775,"high":5150,"low":4775,"close":5100,"volume":138046,"rsi_14":11.29,"sma_20":6075.75,"sma_60":7289.25,"sma_120":9785.3},{"date":"2026-08-03","open":5100,"high":5270,"low":5010,"close":5100,"volume":43766,"rsi_14":17.94,"sma_20":5983.25,"sma_60":7218.53,"sma_120":9706.3},{"date":"2026-08-04","open":5100,"high":5290,"low":5100,"close":5250,"volume":38615,"rsi_14":31.07,"sma_20":5898.25,"sma_60":7152.8,"sma_120":9628.1},{"date":"2026-08-05","open":5310,"high":5350,"low":5140,"close":5170,"volume":47360,"rsi_14":33.76,"sma_20":5809.25,"sma_60":7083.25,"sma_120":9549.01},{"date":"2026-08-06","open":5230,"high":5290,"low":5100,"close":5160,"volume":50168,"rsi_14":38.66,"sma_20":5615.75,"sma_60":7010.58,"sma_120":9472.33},{"date":"2026-08-07","open":5250,"high":5290,"low":5080,"close":5120,"volume":41581,"rsi_14":50.0,"sma_20":5425.25,"sma_60":6929.77,"sma_120":9396.67},{"date":"2026-08-10","open":5120,"high":5420,"low":5040,"close":5420,"volume":98976,"rsi_14":60.69,"sma_20":5264.75,"sma_60":6854.63,"sma_120":9321.7},{"date":"2026-08-11","open":5410,"high":6070,"low":5280,"close":5590,"volume":528642,"rsi_14":69.21,"sma_20":5197.25,"sma_60":6776.9,"sma_120":9247.92},{"date":"2026-08-12","open":5490,"high":5810,"low":5290,"close":5580,"volume":211362,"rsi_14":69.21,"sma_20":5173.25,"sma_60":6704.88,"sma_120":9168.38},{"date":"2026-08-13","open":5560,"high":5960,"low":5440,"close":5860,"volume":191382,"rsi_14":72.25,"sma_20":5175.75,"sma_60":6646.15,"sma_120":9097.76},{"date":"2026-08-14","open":5960,"high":5990,"low":5670,"close":5810,"volume":102907,"rsi_14":69.51,"sma_20":5188.75,"sma_60":6591.8,"sma_120":9027.4},{"date":"2026-08-18","open":5810,"high":5830,"low":5560,"close":5810,"volume":126993,"rsi_14":79.81,"sma_20":5223.25,"sma_60":6543.8,"sma_120":8957.27},{"date":"2026-08-19","open":5670,"high":6010,"low":5660,"close":5990,"volume":67820,"rsi_14":88.38,"sma_20":5268.75,"sma_60":6507.18,"sma_120":8889.77},{"date":"2026-08-20","open":6000,"high":6340,"low":5960,"close":6320,"volume":151407,"rsi_14":90.23,"sma_20":5336.75,"sma_60":6458.62,"sma_120":8825.24},{"date":"2026-08-21","open":6250,"high":6770,"low":6190,"close":6670,"volume":176928,"rsi_14":90.26,"sma_20":5422.75,"sma_60":6424.27,"sma_120":8762.27},{"date":"2026-08-24","open":6580,"high":6810,"low":6500,"close":6580,"volume":49240,"rsi_14":86.27,"sma_20":5499.25,"sma_60":6391.58,"sma_120":8701.73},{"date":"2026-08-25","open":6580,"high":8550,"low":6450,"close":8550,"volume":1046161,"rsi_14":92.75,"sma_20":5671.75,"sma_60":6398.98,"sma_120":8658.29},{"date":"2026-08-26","open":9100,"high":10000,"low":7040,"close":7270,"volume":2736625,"rsi_14":70.75,"sma_20":5792.0,"sma_60":6389.58,"sma_120":8605.32},{"date":"2026-08-27","open":7400,"high":7400,"low":6580,"close":6580,"volume":600145,"rsi_14":62.37,"sma_20":5884.25,"sma_60":6378.67,"sma_120":8553.16},{"date":"2026-08-28","open":6500,"high":7490,"low":6270,"close":6560,"volume":1071677,"rsi_14":62.59,"sma_20":5974.5,"sma_60":6368.32,"sma_120":8498.34},{"date":"2026-08-31","open":6700,"high":7010,"low":6280,"close":6500,"volume":340426,"rsi_14":59.85,"sma_20":6044.5,"sma_60":6356.75,"sma_120":8443.71},{"date":"2026-09-01","open":6520,"high":6690,"low":6180,"close":6260,"volume":158253,"rsi_14":56.04,"sma_20":6102.5,"sma_60":6345.25,"sma_120":8394.55},{"date":"2026-09-02","open":6180,"high":6300,"low":5960,"close":6030,"volume":168144,"rsi_14":53.9,"sma_20":6141.5,"sma_60":6329.92,"sma_120":8345.29},{"date":"2026-09-03","open":6090,"high":6090,"low":5800,"close":5850,"volume":98612,"rsi_14":49.91,"sma_20":6175.5,"sma_60":6311.58,"sma_120":8294.31},{"date":"2026-09-04","open":5900,"high":6100,"low":5900,"close":5910,"volume":68123,"rsi_14":50.88,"sma_20":6213.0,"sma_60":6294.25,"sma_120":8239.97},{"date":"2026-09-07","open":5920,"high":7550,"low":5920,"close":7130,"volume":1217113,"rsi_14":59.57,"sma_20":6313.5,"sma_60":6297.25,"sma_120":8198.74},{"date":"2026-09-08","open":7130,"high":7130,"low":6530,"close":6570,"volume":292738,"rsi_14":53.98,"sma_20":6371.0,"sma_60":6290.92,"sma_120":8152.85},{"date":"2026-09-09","open":6620,"high":6750,"low":6270,"close":6360,"volume":114474,"rsi_14":50.28,"sma_20":6409.5,"sma_60":6281.08,"sma_120":8109.52},{"date":"2026-09-10","open":6410,"high":6420,"low":6180,"close":6350,"volume":50302,"rsi_14":47.65,"sma_20":6448.0,"sma_60":6271.08,"sma_120":8068.14},{"date":"2026-09-11","open":6200,"high":6560,"low":6170,"close":6500,"volume":76492,"rsi_14":49.42,"sma_20":6480.0,"sma_60":6263.58,"sma_120":8025.75},{"date":"2026-09-14","open":6500,"high":6600,"low":6370,"close":6530,"volume":52635,"rsi_14":29.55,"sma_20":6516.0,"sma_60":6256.58,"sma_120":7976.12},{"date":"2026-09-15","open":6520,"high":6700,"low":6370,"close":6560,"volume":64208,"rsi_14":40.38,"sma_20":6553.5,"sma_60":6250.08,"sma_120":7927.2},{"date":"2026-09-16","open":6510,"high":6650,"low":6390,"close":6400,"volume":51552,"rsi_14":47.15,"sma_20":6574.0,"sma_60":6240.92,"sma_120":7871.05},{"date":"2026-09-17","open":6400,"high":6880,"low":6400,"close":6560,"volume":43050,"rsi_14":50.0,"sma_20":6586.0,"sma_60":6234.42,"sma_120":7814.88},{"date":"2026-09-18","open":6550,"high":6830,"low":6510,"close":6700,"volume":56209,"rsi_14":52.96,"sma_20":6587.5,"sma_60":6230.25,"sma_120":7760.09},{"date":"2026-09-21","open":6670,"high":7490,"low":6440,"close":6520,"volume":45431,"rsi_14":53.92,"sma_20":6584.5,"sma_60":6223.08,"sma_120":7707.21},{"date":"2026-09-22","open":6590,"high":6670,"low":6430,"close":6470,"volume":49443,"rsi_14":57.01,"sma_20":6480.5,"sma_60":6215.08,"sma_120":7662.98},{"date":"2026-09-23","open":6540,"high":6650,"low":6490,"close":6640,"volume":27892,"rsi_14":62.62,"sma_20":6449.0,"sma_60":6209.92,"sma_120":7625.6},{"date":"2026-09-28","open":6640,"high":6760,"low":6540,"close":6710,"volume":32902,"rsi_14":62.74,"sma_20":6455.5,"sma_60":6205.92,"sma_120":7585.18},{"date":"2026-09-29","open":6710,"high":7100,"low":6620,"close":6890,"volume":43845,"rsi_14":44.29,"sma_20":6472.0,"sma_60":6204.92,"sma_120":7550.8},{"date":"2026-09-30","open":6770,"high":7170,"low":6770,"close":7090,"volume":67024,"rsi_14":64.94,"sma_20":6501.5,"sma_60":6207.25,"sma_120":7526.02},{"date":"2026-10-01","open":7100,"high":7100,"low":6800,"close":7010,"volume":31181,"rsi_14":70.19,"sma_20":6539.0,"sma_60":6208.25,"sma_120":7497.17},{"date":"2026-10-02","open":7050,"high":7130,"low":6900,"close":7120,"volume":26596,"rsi_14":72.51,"sma_20":6593.5,"sma_60":6211.08,"sma_120":7468.77},{"date":"2026-10-06","open":7070,"high":7120,"low":6910,"close":7060,"volume":25878,"rsi_14":67.28,"sma_20":6654.0,"sma_60":6212.92,"sma_120":7437.39},{"date":"2026-10-07","open":6860,"high":6970,"low":6700,"close":6930,"volume":14621,"rsi_14":61.63,"sma_20":6705.0,"sma_60":6177.92,"sma_120":7404.93},{"date":"2026-10-08","open":6810,"high":6940,"low":6800,"close":6800,"volume":30183,"rsi_14":56.59,"sma_20":6688.5,"sma_60":6142.42,"sma_120":7371.38},{"date":"2026-10-12","open":6880,"high":7190,"low":6540,"close":6840,"volume":208761,"rsi_14":62.94,"sma_20":6702.0,"sma_60":6112.58,"sma_120":7338.16},{"date":"2026-10-13","open":6690,"high":7400,"low":6650,"close":7210,"volume":184676,"rsi_14":67.02,"sma_20":6744.5,"sma_60":6117.08,"sma_120":7308.02},{"date":"2026-10-14","open":7260,"high":7830,"low":7180,"close":7680,"volume":102287,"rsi_14":71.88,"sma_20":6811.0,"sma_60":6144.08,"sma_120":7281.81},{"date":"2026-10-15","open":7650,"high":7870,"low":7340,"close":7830,"volume":78972,"rsi_14":79.64,"sma_20":6877.5,"sma_60":6177.75,"sma_120":7256.84},{"date":"2026-10-16","open":7830,"high":8200,"low":7400,"close":8000,"volume":108951,"rsi_14":82.83,"sma_20":6951.0,"sma_60":6218.58,"sma_120":7233.29},{"date":"2026-10-19","open":8010,"high":8140,"low":7550,"close":7760,"volume":58919,"rsi_14":73.33,"sma_20":7011.0,"sma_60":6262.58,"sma_120":7207.74},{"date":"2026-10-20","open":7700,"high":7700,"low":5680,"close":6370,"volume":837500,"rsi_14":45.43,"sma_20":7009.5,"sma_60":6284.08,"sma_120":7170.61},{"date":"2026-10-21","open":6700,"high":8650,"low":6700,"close":8070,"volume":432918,"rsi_14":61.26,"sma_20":7085.0,"sma_60":6335.92,"sma_120":7147.64},{"date":"2026-10-22","open":8260,"high":8700,"low":7740,"close":8020,"volume":159854,"rsi_14":59.14,"sma_20":7151.0,"sma_60":6387.08,"sma_120":7124.26},{"date":"2026-10-23","open":7720,"high":8450,"low":7540,"close":7720,"volume":92543,"rsi_14":56.69,"sma_20":7211.0,"sma_60":6431.58,"sma_120":7098.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":15776.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":16130.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.57,"ttm_eps":null,"close":16973.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":14933.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":20210.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":15912.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":14471.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":11125.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":6950.0}],"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":"금호에이치티","phase":"above-fold","symbol_resolved":true}