{"status":"ok","report":{"price_analysis":{"current":7950.0,"change_1d":-4.5,"change_7d":-13.9,"change_30d":-20.5,"high_30d":12250.0,"low_30d":7730.0,"position_in_range":5.0,"support":8182.0,"resistance":11798.0},"summary":"한울반도체(320000)은 Technology 섹터 KR 시장 종목입니다, 시가총액 545.69억. 현재가 7,890원, 전일 대비 -5.2%, 30일 -20.5%. ROE -37.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.69만, 기관 순매수 458.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -37.1%로 적자 상태입니다. 시가총액 545.69억. 매출 114.63억, 영업이익 -50.48억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.8,"roe":-37.14,"eps":-1709.0,"revenue":11462850473.0,"operating_income":-5048215532.0,"net_income":-21923567730.0,"market_cap":54983535600,"profit_margin":-191.26,"roa":-8.71,"operating_margin":-44.04,"gross_margin":27.95,"debt_ratio":3.2655768768358566,"total_assets":130418377907.0,"total_equity":30574616675.0,"total_debt":99843761232.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-479.76)가 시그널선(-333.75)을 하회합니다(데드크로스). 현재가가 SMA20(9796)과 SMA60(10336) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8280~11311 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.272727272727266,"macd":-479.7569423945606,"macd_signal":-333.7542537408561,"sma_20":9795.5,"sma_60":10336.166666666666,"bb_upper":11310.59042634425,"bb_lower":8280.40957365575,"atr_14":752.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.69만, 기관 순매수 458.00. 30일 누적: 외국인 -1.33만, 기관 -9537.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":16861.0,"institutional_flow":458.0,"data":[{"date":"2026-10-22","foreign_net":-8094.0,"institution_net":0.0,"retail_net":8094.0},{"date":"2026-10-21","foreign_net":4210.0,"institution_net":0.0,"retail_net":-4210.0},{"date":"2026-10-20","foreign_net":-2992.0,"institution_net":0.0,"retail_net":2992.0},{"date":"2026-10-19","foreign_net":24180.0,"institution_net":5350.0,"retail_net":-29530.0},{"date":"2026-10-16","foreign_net":-443.0,"institution_net":-4892.0,"retail_net":5335.0},{"date":"2026-10-15","foreign_net":-3279.0,"institution_net":-2887.0,"retail_net":6166.0},{"date":"2026-10-14","foreign_net":-49895.0,"institution_net":-7113.0,"retail_net":57008.0},{"date":"2026-10-13","foreign_net":-3447.0,"institution_net":1.0,"retail_net":3446.0},{"date":"2026-10-12","foreign_net":-25418.0,"institution_net":-388.0,"retail_net":25806.0},{"date":"2026-10-08","foreign_net":3976.0,"institution_net":0.0,"retail_net":-3976.0},{"date":"2026-10-07","foreign_net":-44738.0,"institution_net":390.0,"retail_net":44348.0},{"date":"2026-10-06","foreign_net":-861.0,"institution_net":-1.0,"retail_net":862.0},{"date":"2026-10-02","foreign_net":4547.0,"institution_net":2.0,"retail_net":-4549.0},{"date":"2026-10-01","foreign_net":15295.0,"institution_net":-108.0,"retail_net":-15187.0},{"date":"2026-09-30","foreign_net":-27091.0,"institution_net":109.0,"retail_net":26982.0},{"date":"2026-09-29","foreign_net":19809.0,"institution_net":0.0,"retail_net":-19809.0},{"date":"2026-09-28","foreign_net":18380.0,"institution_net":0.0,"retail_net":-18380.0},{"date":"2026-09-23","foreign_net":19137.0,"institution_net":0.0,"retail_net":-19137.0},{"date":"2026-09-22","foreign_net":-2352.0,"institution_net":0.0,"retail_net":2352.0},{"date":"2026-09-21","foreign_net":3396.0,"institution_net":0.0,"retail_net":-3396.0},{"date":"2026-09-18","foreign_net":7568.0,"institution_net":0.0,"retail_net":-7568.0},{"date":"2026-09-17","foreign_net":-6513.0,"institution_net":0.0,"retail_net":6513.0},{"date":"2026-09-16","foreign_net":-8869.0,"institution_net":0.0,"retail_net":8869.0},{"date":"2026-09-15","foreign_net":14783.0,"institution_net":0.0,"retail_net":-14783.0},{"date":"2026-09-14","foreign_net":-309.0,"institution_net":0.0,"retail_net":309.0},{"date":"2026-09-11","foreign_net":24794.0,"institution_net":0.0,"retail_net":-24794.0},{"date":"2026-09-10","foreign_net":20893.0,"institution_net":0.0,"retail_net":-20893.0},{"date":"2026-09-09","foreign_net":-1616.0,"institution_net":0.0,"retail_net":1616.0},{"date":"2026-09-08","foreign_net":-1340.0,"institution_net":0.0,"retail_net":1340.0},{"date":"2026-09-07","foreign_net":-6971.0,"institution_net":0.0,"retail_net":6971.0}],"periods":{"d1":{"foreign_net":-8094.0,"institution_net":0,"retail_net":8094.0},"d3":{"foreign_net":-6876.0,"institution_net":0,"retail_net":6876.0},"d7":{"foreign_net":-36313.0,"institution_net":-9542.0,"retail_net":45855.0},"d14":{"foreign_net":-86959.0,"institution_net":-9646.0,"retail_net":96605.0},"d30":{"foreign_net":-13260.0,"institution_net":-9537.0,"retail_net":22797.0}}},"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 -1,709, PBR 1.78x) — 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 -1,709원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +24.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.5,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.0,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -37.1%","metrics":[{"name":"ROE","value":-37.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-44.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-191.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.5,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.8x, 순차입금비율 3.1x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.11,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,709, PBR 1.78x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +24.5%"},"profitability":{"grade":"C","reason":"ROE -37.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-37.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.27,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-44.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-191.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.8,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.89,"pbr_5y_low":0.3,"pbr_5y_avg":0.8,"pbr_percentile":88.9,"per_5y_median":null,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.82},{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.5},{"quarter":"2025-Q2","per":null,"pbr":0.36},{"quarter":"2025-Q3","per":null,"pbr":0.33},{"quarter":"2025-Q4","per":null,"pbr":0.3},{"quarter":"2026-Q1","per":null,"pbr":1.15},{"quarter":"2026-Q2","per":null,"pbr":2.89},{"quarter":"현재","per":null,"pbr":1.8}],"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":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"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":"1.8배"},{"label":"ROE","value":"-37.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:50.414692+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.3713509297823437,"dividend_yield":null,"eps":-1709.0,"revenue":14107507389.0,"operating_income":-3351533720.0,"net_income":-11353912330.0,"market_cap":null,"profit_margin":-0.8048134951786698,"operating_margin":-0.23757093493449313,"roa":-0.08705761037831922,"gross_margin":0.27952428769059284,"total_equity":30574616675.0,"total_assets":130418377907.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.34,"roe":-0.1499283465972954,"dividend_yield":null,"eps":-908.9,"revenue":11332339522.0,"operating_income":-4241542643.0,"net_income":-6061289879.0,"market_cap":51100000000.0,"profit_margin":-0.5348665972487795,"operating_margin":-0.37428658352193694,"roa":-0.04753232465412262,"gross_margin":0.20907115987836708,"total_equity":40427911176.0,"total_assets":127519323389.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.30367396887655396,"dividend_yield":null,"eps":-2076.57,"revenue":5959311374.0,"operating_income":-180563152.0,"net_income":-13848250979.0,"market_cap":null,"profit_margin":-2.3238005383338107,"operating_margin":-0.030299331695904097,"roa":-0.10636959482689583,"gross_margin":0.2208633027202515,"total_equity":45602364372.0,"total_assets":130189938220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04797832101004966,"dividend_yield":null,"eps":-325.98,"revenue":1909405966.0,"operating_income":-1449125326.0,"net_income":-2173890283.0,"market_cap":null,"profit_margin":-1.1385165447838557,"operating_margin":-0.7589403991628672,"roa":-0.03652410879799064,"gross_margin":0.0710297351191999,"total_equity":45309844889.0,"total_assets":59519324483.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0758360926174041,"dividend_yield":null,"eps":-528.46,"revenue":1391160375.0,"operating_income":-1754861824.0,"net_income":-3524210940.0,"market_cap":null,"profit_margin":-2.533288759033264,"operating_margin":-1.261437470140709,"roa":-0.05834350102413744,"gross_margin":0.06529961292205437,"total_equity":46471420380.0,"total_assets":60404515981.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06762576713790291,"dividend_yield":null,"eps":-356.47,"revenue":2202972758.0,"operating_income":-1663665230.0,"net_income":-2377215528.0,"market_cap":null,"profit_margin":-1.0790943825189145,"operating_margin":-0.755191013578571,"roa":-0.048607545826757456,"gross_margin":0.25862956358900197,"total_equity":35152511071.0,"total_assets":48906306368.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3466042303741857,"dividend_yield":null,"eps":-1950.57,"revenue":1798281468.0,"operating_income":-1583959401.0,"net_income":-13007962004.0,"market_cap":null,"profit_margin":-7.233551718945924,"operating_margin":-0.8808183975568834,"roa":-0.2529567462646082,"gross_margin":0.0342635961591303,"total_equity":37529726599.0,"total_assets":51423661144.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06334851427144148,"dividend_yield":null,"eps":-458.52,"revenue":1522211939.0,"operating_income":-1395385063.0,"net_income":-3057797596.0,"market_cap":null,"profit_margin":-2.008785713511606,"operating_margin":-0.9166825113174992,"roa":-0.0482355302211334,"gross_margin":0.21650331504856238,"total_equity":48269444535.0,"total_assets":63393054497.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0979870369948026,"dividend_yield":null,"eps":-536.52,"revenue":3705833981.0,"operating_income":-343902898.0,"net_income":-3577975893.0,"market_cap":null,"profit_margin":-0.9654981608308588,"operating_margin":-0.09280040599854383,"roa":-0.07383315685861798,"gross_margin":0.3006675112033304,"total_equity":36514788106.0,"total_assets":48460285937.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05225993140467508,"dividend_yield":null,"eps":-180.85,"revenue":2427064649.0,"operating_income":-1074357954.0,"net_income":-1206073615.0,"market_cap":null,"profit_margin":-0.4969268599816354,"operating_margin":-0.442657328655278,"roa":-0.03198723501573383,"gross_margin":0.2493374369938343,"total_equity":23078361999.0,"total_assets":37704841147.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0561151968553219,"dividend_yield":null,"eps":204.34,"revenue":4741206978.0,"operating_income":117724895.0,"net_income":1362725885.0,"market_cap":null,"profit_margin":0.2874217243253201,"operating_margin":0.024830153069938386,"roa":0.03504108616903713,"gross_margin":0.19862752551614085,"total_equity":24284435614.0,"total_assets":38889373418.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011437492817750092,"dividend_yield":null,"eps":39.31,"revenue":5161377840.0,"operating_income":477863405.0,"net_income":262169064.0,"market_cap":null,"profit_margin":0.05079439485484365,"operating_margin":0.09258446481027244,"roa":0.0061920980293402135,"gross_margin":0.2572661175295781,"total_equity":22921899771.0,"total_assets":42339294817.0}],"current_price":7950.0,"change_pct":-4.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-18","close":2090.0},{"date":"2019-09-19","close":2095.0},{"date":"2019-09-20","close":2090.0},{"date":"2019-09-23","close":2100.0},{"date":"2019-09-24","close":2095.0},{"date":"2019-09-25","close":2100.0},{"date":"2019-09-26","close":2105.0},{"date":"2019-09-27","close":2110.0},{"date":"2019-09-30","close":2115.0},{"date":"2019-10-01","close":2115.0},{"date":"2019-10-02","close":2110.0},{"date":"2019-10-04","close":2105.0},{"date":"2019-10-07","close":2110.0},{"date":"2019-10-08","close":2100.0},{"date":"2019-10-10","close":2100.0},{"date":"2019-10-11","close":2080.0},{"date":"2019-10-14","close":2085.0},{"date":"2019-10-15","close":2085.0},{"date":"2019-10-16","close":2090.0},{"date":"2019-10-17","close":2090.0},{"date":"2019-10-18","close":2090.0},{"date":"2019-10-21","close":2090.0},{"date":"2019-10-22","close":2090.0},{"date":"2019-10-23","close":2090.0},{"date":"2019-10-24","close":2090.0},{"date":"2019-10-25","close":2085.0},{"date":"2019-10-28","close":2105.0},{"date":"2019-10-29","close":2080.0},{"date":"2019-10-30","close":2080.0},{"date":"2019-10-31","close":2085.0},{"date":"2019-11-01","close":2085.0},{"date":"2019-11-04","close":2090.0},{"date":"2019-11-05","close":2090.0},{"date":"2019-11-06","close":2090.0},{"date":"2019-11-07","close":2090.0},{"date":"2019-11-08","close":2090.0},{"date":"2019-11-11","close":2080.0},{"date":"2019-11-12","close":2085.0},{"date":"2019-11-13","close":2085.0},{"date":"2019-11-14","close":2080.0},{"date":"2019-11-15","close":2080.0},{"date":"2019-11-18","close":2075.0},{"date":"2019-11-19","close":2075.0},{"date":"2019-11-20","close":2075.0},{"date":"2019-11-21","close":2070.0},{"date":"2019-11-22","close":2075.0},{"date":"2019-11-25","close":2075.0},{"date":"2019-11-26","close":2070.0},{"date":"2019-11-27","close":2060.0},{"date":"2019-11-28","close":2070.0},{"date":"2019-11-29","close":2075.0},{"date":"2019-12-02","close":2100.0},{"date":"2019-12-03","close":2090.0},{"date":"2019-12-04","close":2075.0},{"date":"2019-12-05","close":2080.0},{"date":"2019-12-06","close":2080.0},{"date":"2019-12-09","close":2075.0},{"date":"2019-12-10","close":2080.0},{"date":"2019-12-11","close":2080.0},{"date":"2019-12-12","close":2080.0},{"date":"2019-12-13","close":2080.0},{"date":"2019-12-16","close":2080.0},{"date":"2019-12-17","close":2080.0},{"date":"2019-12-18","close":2070.0},{"date":"2019-12-19","close":2075.0},{"date":"2019-12-20","close":2075.0},{"date":"2019-12-23","close":2070.0},{"date":"2019-12-24","close":2060.0},{"date":"2019-12-26","close":2060.0},{"date":"2019-12-27","close":2070.0},{"date":"2019-12-30","close":2095.0},{"date":"2020-01-02","close":2080.0},{"date":"2020-01-03","close":2085.0},{"date":"2020-01-06","close":2070.0},{"date":"2020-01-07","close":2075.0},{"date":"2020-01-08","close":2075.0},{"date":"2020-01-09","close":2075.0},{"date":"2020-01-10","close":2075.0},{"date":"2020-01-13","close":2070.0},{"date":"2020-01-14","close":2075.0},{"date":"2020-01-15","close":2080.0},{"date":"2020-01-16","close":2090.0},{"date":"2020-01-17","close":2090.0},{"date":"2020-01-20","close":2095.0},{"date":"2020-01-21","close":2095.0},{"date":"2020-01-22","close":2095.0},{"date":"2020-01-23","close":2095.0},{"date":"2020-01-28","close":2095.0},{"date":"2020-01-29","close":2095.0},{"date":"2020-01-30","close":2095.0},{"date":"2020-01-31","close":2095.0},{"date":"2020-02-03","close":2095.0},{"date":"2020-02-04","close":2095.0},{"date":"2020-02-05","close":2095.0},{"date":"2020-02-06","close":2095.0},{"date":"2020-02-07","close":2095.0},{"date":"2020-02-10","close":2095.0},{"date":"2020-02-11","close":2095.0},{"date":"2020-02-12","close":2095.0},{"date":"2020-02-13","close":2095.0},{"date":"2020-02-14","close":2095.0},{"date":"2020-02-17","close":2095.0},{"date":"2020-02-18","close":2095.0},{"date":"2020-02-19","close":2095.0},{"date":"2020-02-20","close":2095.0},{"date":"2020-02-21","close":2095.0},{"date":"2020-02-24","close":2095.0},{"date":"2020-02-25","close":2095.0},{"date":"2020-02-26","close":2095.0},{"date":"2020-02-27","close":2095.0},{"date":"2020-02-28","close":2095.0},{"date":"2020-03-02","close":2095.0},{"date":"2020-03-03","close":2095.0},{"date":"2020-03-04","close":2095.0},{"date":"2020-03-05","close":2095.0},{"date":"2020-03-06","close":2095.0},{"date":"2020-03-09","close":2095.0},{"date":"2020-03-10","close":2095.0},{"date":"2020-03-11","close":2095.0},{"date":"2020-03-12","close":2095.0},{"date":"2020-03-13","close":2095.0},{"date":"2020-03-16","close":2095.0},{"date":"2020-03-17","close":2095.0},{"date":"2020-03-18","close":2095.0},{"date":"2020-03-19","close":2095.0},{"date":"2020-03-20","close":2095.0},{"date":"2020-03-23","close":2095.0},{"date":"2020-03-24","close":2095.0},{"date":"2020-03-25","close":2095.0},{"date":"2020-03-26","close":2095.0},{"date":"2020-03-27","close":2095.0},{"date":"2020-03-30","close":2095.0},{"date":"2020-03-31","close":2095.0},{"date":"2020-04-01","close":2095.0},{"date":"2020-04-02","close":2095.0},{"date":"2020-04-03","close":2095.0},{"date":"2020-04-06","close":2095.0},{"date":"2020-04-07","close":2095.0},{"date":"2020-04-08","close":2095.0},{"date":"2020-04-09","close":2095.0},{"date":"2020-04-10","close":2095.0},{"date":"2020-04-13","close":2095.0},{"date":"2020-04-14","close":2095.0},{"date":"2020-04-16","close":2095.0},{"date":"2020-04-17","close":2095.0},{"date":"2020-04-20","close":2055.0},{"date":"2020-04-21","close":2020.0},{"date":"2020-04-22","close":2010.0},{"date":"2020-04-23","close":1990.0},{"date":"2020-04-24","close":1985.0},{"date":"2020-04-27","close":1960.0},{"date":"2020-04-28","close":1970.0},{"date":"2020-04-29","close":1980.0},{"date":"2020-05-04","close":2025.0},{"date":"2020-05-06","close":2015.0},{"date":"2020-05-07","close":2015.0},{"date":"2020-05-08","close":2015.0},{"date":"2020-05-11","close":2020.0},{"date":"2020-05-12","close":2020.0},{"date":"2020-05-13","close":2050.0},{"date":"2020-05-14","close":2030.0},{"date":"2020-05-15","close":2030.0},{"date":"2020-05-18","close":2030.0},{"date":"2020-05-19","close":2030.0},{"date":"2020-05-20","close":2045.0},{"date":"2020-05-21","close":2035.0},{"date":"2020-05-22","close":2050.0},{"date":"2020-05-25","close":2040.0},{"date":"2020-05-26","close":2025.0},{"date":"2020-05-27","close":2025.0},{"date":"2020-05-28","close":2025.0},{"date":"2020-05-29","close":2035.0},{"date":"2020-06-01","close":2035.0},{"date":"2020-06-02","close":2055.0},{"date":"2020-06-03","close":2055.0},{"date":"2020-06-04","close":2065.0},{"date":"2020-06-05","close":2145.0},{"date":"2020-06-08","close":2140.0},{"date":"2020-06-09","close":2120.0},{"date":"2020-06-10","close":2225.0},{"date":"2020-06-11","close":2445.0},{"date":"2020-06-12","close":2440.0},{"date":"2020-06-15","close":2375.0},{"date":"2020-06-16","close":2505.0},{"date":"2020-06-17","close":2425.0},{"date":"2020-06-18","close":2430.0},{"date":"2020-06-19","close":2550.0},{"date":"2020-06-22","close":3315.0},{"date":"2020-06-23","close":3100.0},{"date":"2020-06-24","close":3070.0},{"date":"2020-06-25","close":3185.0},{"date":"2020-06-26","close":3070.0},{"date":"2020-06-29","close":2950.0},{"date":"2020-06-30","close":2850.0},{"date":"2020-07-01","close":2790.0},{"date":"2020-07-02","close":2965.0},{"date":"2020-07-03","close":2940.0},{"date":"2020-07-06","close":2850.0},{"date":"2020-07-07","close":2845.0},{"date":"2020-07-08","close":2940.0},{"date":"2020-07-09","close":2965.0},{"date":"2020-07-10","close":3150.0},{"date":"2020-07-13","close":3095.0},{"date":"2020-07-14","close":3175.0},{"date":"2020-07-15","close":3195.0},{"date":"2020-07-16","close":3180.0},{"date":"2020-07-17","close":3665.0},{"date":"2020-07-20","close":3375.0},{"date":"2020-07-21","close":3590.0},{"date":"2020-07-22","close":3560.0},{"date":"2020-07-23","close":3655.0},{"date":"2020-07-24","close":3580.0},{"date":"2020-07-27","close":3700.0},{"date":"2020-07-28","close":3840.0},{"date":"2020-07-29","close":3935.0},{"date":"2020-07-30","close":4005.0},{"date":"2020-07-31","close":3970.0},{"date":"2020-08-03","close":3970.0},{"date":"2020-08-04","close":3900.0},{"date":"2020-08-05","close":3465.0},{"date":"2020-08-06","close":3460.0},{"date":"2020-08-07","close":3280.0},{"date":"2020-08-10","close":3605.0},{"date":"2020-08-11","close":3580.0},{"date":"2020-08-12","close":3495.0},{"date":"2020-08-13","close":3480.0},{"date":"2020-08-14","close":3320.0},{"date":"2020-08-18","close":2900.0},{"date":"2020-08-19","close":2775.0},{"date":"2020-08-20","close":2640.0},{"date":"2020-08-21","close":2730.0},{"date":"2020-08-24","close":2750.0},{"date":"2020-08-25","close":2985.0},{"date":"2020-08-26","close":2965.0},{"date":"2020-08-27","close":2865.0},{"date":"2020-08-28","close":2810.0},{"date":"2020-08-31","close":2740.0},{"date":"2020-09-01","close":2790.0},{"date":"2020-09-02","close":2795.0},{"date":"2020-09-03","close":2810.0},{"date":"2020-09-04","close":2695.0},{"date":"2020-09-07","close":2660.0},{"date":"2020-09-08","close":2620.0},{"date":"2020-09-09","close":2620.0},{"date":"2020-09-10","close":2620.0},{"date":"2020-09-11","close":2515.0},{"date":"2020-09-14","close":2505.0},{"date":"2020-09-15","close":2525.0},{"date":"2020-09-16","close":2610.0},{"date":"2020-09-17","close":2765.0},{"date":"2020-09-18","close":2695.0},{"date":"2020-09-21","close":2775.0},{"date":"2020-09-22","close":2650.0},{"date":"2020-09-23","close":2650.0},{"date":"2020-09-24","close":2475.0},{"date":"2020-09-25","close":2475.0},{"date":"2020-09-28","close":2510.0},{"date":"2020-09-29","close":2495.0},{"date":"2020-10-05","close":2535.0},{"date":"2020-10-06","close":2550.0},{"date":"2020-10-07","close":2640.0},{"date":"2020-10-08","close":2650.0},{"date":"2020-10-12","close":2720.0},{"date":"2020-10-13","close":2725.0},{"date":"2020-10-14","close":2635.0},{"date":"2020-10-15","close":2590.0},{"date":"2020-10-16","close":2575.0},{"date":"2020-10-19","close":2570.0},{"date":"2020-10-20","close":2665.0},{"date":"2020-10-21","close":2665.0},{"date":"2020-10-22","close":2665.0},{"date":"2020-10-23","close":2640.0},{"date":"2020-10-26","close":2480.0},{"date":"2020-10-27","close":2490.0},{"date":"2020-10-28","close":2515.0},{"date":"2020-10-29","close":2500.0},{"date":"2020-10-30","close":2470.0},{"date":"2020-11-02","close":2495.0},{"date":"2020-11-03","close":2495.0},{"date":"2020-11-04","close":2580.0},{"date":"2020-11-05","close":2610.0},{"date":"2020-11-06","close":2645.0},{"date":"2020-11-09","close":2705.0},{"date":"2020-11-10","close":2655.0},{"date":"2020-11-11","close":2695.0},{"date":"2020-11-12","close":2655.0},{"date":"2020-11-13","close":2655.0},{"date":"2020-11-16","close":2665.0},{"date":"2020-11-17","close":2520.0},{"date":"2020-11-18","close":2515.0},{"date":"2020-11-19","close":2535.0},{"date":"2020-11-20","close":2570.0},{"date":"2020-11-23","close":2575.0},{"date":"2020-11-24","close":2565.0},{"date":"2020-11-25","close":2560.0},{"date":"2020-11-26","close":2565.0},{"date":"2020-11-27","close":2520.0},{"date":"2020-11-30","close":2700.0},{"date":"2020-12-01","close":2675.0},{"date":"2020-12-02","close":2685.0},{"date":"2020-12-03","close":2725.0},{"date":"2020-12-04","close":2700.0},{"date":"2020-12-07","close":2670.0},{"date":"2020-12-08","close":2665.0},{"date":"2020-12-09","close":2645.0},{"date":"2020-12-10","close":2625.0},{"date":"2020-12-11","close":2655.0},{"date":"2020-12-14","close":2655.0},{"date":"2020-12-15","close":2640.0},{"date":"2020-12-16","close":2665.0},{"date":"2020-12-17","close":2660.0},{"date":"2020-12-18","close":2605.0},{"date":"2020-12-21","close":2650.0},{"date":"2020-12-22","close":2575.0},{"date":"2020-12-23","close":2625.0},{"date":"2020-12-24","close":2885.0},{"date":"2020-12-28","close":2800.0},{"date":"2020-12-29","close":2745.0},{"date":"2020-12-30","close":3000.0},{"date":"2021-01-04","close":3080.0},{"date":"2021-01-05","close":3120.0},{"date":"2021-01-06","close":3025.0},{"date":"2021-01-07","close":3050.0},{"date":"2021-01-08","close":2980.0},{"date":"2021-01-11","close":2900.0},{"date":"2021-01-12","close":2920.0},{"date":"2021-01-13","close":3040.0},{"date":"2021-01-14","close":3110.0},{"date":"2021-01-15","close":3065.0},{"date":"2021-01-18","close":2950.0},{"date":"2021-01-19","close":3000.0},{"date":"2021-01-20","close":3100.0},{"date":"2021-01-21","close":3090.0},{"date":"2021-01-22","close":3045.0},{"date":"2021-01-25","close":3170.0},{"date":"2021-01-26","close":3230.0},{"date":"2021-01-27","close":3100.0},{"date":"2021-01-28","close":3060.0},{"date":"2021-01-29","close":2845.0},{"date":"2021-02-01","close":2870.0},{"date":"2021-02-02","close":2900.0},{"date":"2021-02-03","close":2925.0},{"date":"2021-02-04","close":2885.0},{"date":"2021-02-05","close":2890.0},{"date":"2021-02-08","close":2830.0},{"date":"2021-02-09","close":2835.0},{"date":"2021-02-10","close":2795.0},{"date":"2021-02-15","close":2810.0},{"date":"2021-02-16","close":2845.0},{"date":"2021-02-17","close":2880.0},{"date":"2021-02-18","close":2885.0},{"date":"2021-02-19","close":2850.0},{"date":"2021-02-22","close":2805.0},{"date":"2021-02-23","close":2910.0},{"date":"2021-02-24","close":2805.0},{"date":"2021-02-25","close":2825.0},{"date":"2021-02-26","close":2740.0},{"date":"2021-03-02","close":2705.0},{"date":"2021-03-03","close":2755.0},{"date":"2021-03-04","close":2745.0},{"date":"2021-03-05","close":2720.0},{"date":"2021-03-08","close":2720.0},{"date":"2021-03-09","close":2590.0},{"date":"2021-03-10","close":2615.0},{"date":"2021-03-11","close":2635.0},{"date":"2021-03-12","close":2655.0},{"date":"2021-03-15","close":2630.0},{"date":"2021-03-16","close":2695.0},{"date":"2021-03-17","close":2710.0},{"date":"2021-03-18","close":2705.0},{"date":"2021-03-19","close":2720.0},{"date":"2021-03-22","close":2755.0},{"date":"2021-03-23","close":2795.0},{"date":"2021-03-24","close":2845.0},{"date":"2021-03-25","close":2855.0},{"date":"2021-03-26","close":2840.0},{"date":"2021-03-29","close":2850.0},{"date":"2021-03-30","close":2860.0},{"date":"2021-03-31","close":2765.0},{"date":"2021-04-01","close":2780.0},{"date":"2021-04-02","close":2830.0},{"date":"2021-04-05","close":2870.0},{"date":"2021-04-06","close":2865.0},{"date":"2021-04-07","close":2855.0},{"date":"2021-04-08","close":2895.0},{"date":"2021-04-09","close":2895.0},{"date":"2021-04-12","close":2990.0},{"date":"2021-04-13","close":2945.0},{"date":"2021-04-14","close":2950.0},{"date":"2021-04-15","close":2975.0},{"date":"2021-04-16","close":3050.0},{"date":"2021-04-19","close":3100.0},{"date":"2021-04-20","close":3075.0},{"date":"2021-04-21","close":2970.0},{"date":"2021-04-22","close":3020.0},{"date":"2021-04-23","close":3015.0},{"date":"2021-04-26","close":2995.0},{"date":"2021-04-27","close":2970.0},{"date":"2021-04-28","close":2880.0},{"date":"2021-04-29","close":2860.0},{"date":"2021-04-30","close":2860.0},{"date":"2021-05-03","close":2900.0},{"date":"2021-05-04","close":2925.0},{"date":"2021-05-06","close":2890.0},{"date":"2021-05-07","close":2935.0},{"date":"2021-05-10","close":2980.0},{"date":"2021-05-11","close":2895.0},{"date":"2021-05-12","close":2850.0},{"date":"2021-05-13","close":2820.0},{"date":"2021-05-14","close":2820.0},{"date":"2021-05-17","close":2730.0},{"date":"2021-05-18","close":2740.0},{"date":"2021-05-20","close":2750.0},{"date":"2021-05-21","close":2775.0},{"date":"2021-05-24","close":2720.0},{"date":"2021-05-25","close":2700.0},{"date":"2021-05-26","close":2725.0},{"date":"2021-05-27","close":2725.0},{"date":"2021-05-28","close":2720.0},{"date":"2021-05-31","close":2750.0},{"date":"2021-06-01","close":2760.0},{"date":"2021-06-02","close":2755.0},{"date":"2021-06-03","close":2740.0},{"date":"2021-06-04","close":2740.0},{"date":"2021-06-07","close":2740.0},{"date":"2021-06-08","close":2795.0},{"date":"2021-06-09","close":2785.0},{"date":"2021-06-10","close":2815.0},{"date":"2021-06-11","close":2835.0},{"date":"2021-06-14","close":2830.0},{"date":"2021-06-15","close":2900.0},{"date":"2021-06-16","close":2945.0},{"date":"2021-06-17","close":2950.0},{"date":"2021-06-18","close":2980.0},{"date":"2021-06-21","close":2990.0},{"date":"2021-06-22","close":2930.0},{"date":"2021-06-23","close":2900.0},{"date":"2021-06-24","close":2900.0},{"date":"2021-06-25","close":2875.0},{"date":"2021-06-28","close":2895.0},{"date":"2021-06-29","close":2875.0},{"date":"2021-06-30","close":2875.0},{"date":"2021-07-01","close":2865.0},{"date":"2021-07-02","close":2825.0},{"date":"2021-07-05","close":2895.0},{"date":"2021-07-06","close":2900.0},{"date":"2021-07-07","close":2880.0},{"date":"2021-07-08","close":2865.0},{"date":"2021-07-09","close":2850.0},{"date":"2021-07-12","close":2875.0},{"date":"2021-07-13","close":2860.0},{"date":"2021-07-14","close":2960.0},{"date":"2021-07-15","close":3015.0},{"date":"2021-07-16","close":3005.0},{"date":"2021-07-19","close":3010.0},{"date":"2021-07-20","close":3000.0},{"date":"2021-07-21","close":2955.0},{"date":"2021-07-22","close":2905.0},{"date":"2021-07-23","close":2890.0},{"date":"2021-07-26","close":2910.0},{"date":"2021-07-27","close":2950.0},{"date":"2021-07-28","close":2940.0},{"date":"2021-07-29","close":2975.0},{"date":"2021-07-30","close":2910.0},{"date":"2021-08-02","close":2870.0},{"date":"2021-08-03","close":2895.0},{"date":"2021-08-04","close":2895.0},{"date":"2021-08-05","close":2940.0},{"date":"2021-08-06","close":2960.0},{"date":"2021-08-09","close":2975.0},{"date":"2021-08-10","close":2935.0},{"date":"2021-08-11","close":2890.0},{"date":"2021-08-12","close":2990.0},{"date":"2021-08-13","close":2910.0},{"date":"2021-08-17","close":2730.0},{"date":"2021-08-18","close":2725.0},{"date":"2021-08-19","close":2590.0},{"date":"2021-08-20","close":2575.0},{"date":"2021-08-23","close":2560.0},{"date":"2021-08-24","close":2615.0},{"date":"2021-08-25","close":2640.0},{"date":"2021-08-26","close":2690.0},{"date":"2021-08-27","close":2695.0},{"date":"2021-08-30","close":2745.0},{"date":"2021-08-31","close":2740.0},{"date":"2021-09-01","close":2760.0},{"date":"2021-09-02","close":2760.0},{"date":"2021-09-03","close":2830.0},{"date":"2021-09-06","close":2750.0},{"date":"2021-09-07","close":2745.0},{"date":"2021-09-08","close":2750.0},{"date":"2021-09-09","close":2705.0},{"date":"2021-09-10","close":2745.0},{"date":"2021-09-13","close":2695.0},{"date":"2021-09-14","close":2700.0},{"date":"2021-09-15","close":2700.0},{"date":"2021-09-16","close":2670.0},{"date":"2021-09-17","close":2740.0},{"date":"2021-09-23","close":2650.0},{"date":"2021-09-24","close":2660.0},{"date":"2021-09-27","close":2690.0},{"date":"2021-09-28","close":2725.0},{"date":"2021-09-29","close":2650.0},{"date":"2021-09-30","close":2670.0},{"date":"2021-10-01","close":2680.0},{"date":"2021-10-05","close":2555.0},{"date":"2021-10-06","close":2475.0},{"date":"2021-10-07","close":2525.0},{"date":"2021-10-08","close":2520.0},{"date":"2021-10-12","close":2500.0},{"date":"2021-10-13","close":2540.0},{"date":"2021-10-14","close":2575.0},{"date":"2021-10-15","close":2565.0},{"date":"2021-10-18","close":2610.0},{"date":"2021-10-19","close":2625.0},{"date":"2021-10-20","close":2620.0},{"date":"2021-10-21","close":2625.0},{"date":"2021-10-22","close":2605.0},{"date":"2021-10-25","close":2675.0},{"date":"2021-10-26","close":2645.0},{"date":"2021-10-27","close":2650.0},{"date":"2021-10-28","close":2640.0},{"date":"2021-10-29","close":2630.0},{"date":"2021-11-01","close":2635.0},{"date":"2021-11-02","close":2635.0},{"date":"2021-11-03","close":2640.0},{"date":"2021-11-04","close":2645.0},{"date":"2021-11-05","close":2600.0},{"date":"2021-11-08","close":2625.0},{"date":"2021-11-09","close":2615.0},{"date":"2021-11-10","close":2575.0},{"date":"2021-11-11","close":2535.0},{"date":"2021-11-12","close":2585.0},{"date":"2021-11-15","close":2610.0},{"date":"2021-11-16","close":2620.0},{"date":"2021-11-17","close":2690.0},{"date":"2021-11-18","close":2670.0},{"date":"2021-11-19","close":2700.0},{"date":"2021-11-22","close":2690.0},{"date":"2021-11-23","close":2685.0},{"date":"2021-11-24","close":2640.0},{"date":"2021-11-25","close":2660.0},{"date":"2021-11-26","close":2665.0},{"date":"2021-11-29","close":2575.0},{"date":"2021-11-30","close":2530.0},{"date":"2021-12-01","close":2545.0},{"date":"2021-12-02","close":2575.0},{"date":"2021-12-03","close":2630.0},{"date":"2021-12-06","close":2600.0},{"date":"2021-12-07","close":2630.0},{"date":"2021-12-08","close":2615.0},{"date":"2021-12-09","close":2635.0},{"date":"2021-12-10","close":2630.0},{"date":"2021-12-13","close":2580.0},{"date":"2021-12-14","close":2570.0},{"date":"2021-12-15","close":2590.0},{"date":"2021-12-16","close":2615.0},{"date":"2021-12-17","close":2600.0},{"date":"2021-12-20","close":2600.0},{"date":"2021-12-21","close":2550.0},{"date":"2021-12-22","close":2500.0},{"date":"2021-12-23","close":2515.0},{"date":"2021-12-24","close":2555.0},{"date":"2021-12-27","close":2560.0},{"date":"2021-12-28","close":2570.0},{"date":"2021-12-29","close":2660.0},{"date":"2021-12-30","close":2695.0},{"date":"2022-01-03","close":2670.0},{"date":"2022-01-04","close":2670.0},{"date":"2022-01-05","close":2685.0},{"date":"2022-01-06","close":2695.0},{"date":"2022-01-07","close":2685.0},{"date":"2022-01-10","close":2730.0},{"date":"2022-01-11","close":2730.0},{"date":"2022-01-12","close":2760.0},{"date":"2022-01-13","close":2950.0},{"date":"2022-01-14","close":2875.0},{"date":"2022-01-17","close":2815.0},{"date":"2022-01-18","close":2800.0},{"date":"2022-01-19","close":2700.0},{"date":"2022-01-20","close":2770.0},{"date":"2022-01-21","close":2735.0},{"date":"2022-01-24","close":2690.0},{"date":"2022-01-25","close":2685.0},{"date":"2022-01-26","close":2700.0},{"date":"2022-01-27","close":2590.0},{"date":"2022-01-28","close":2720.0},{"date":"2022-02-03","close":2805.0},{"date":"2022-02-04","close":2855.0},{"date":"2022-02-07","close":2845.0},{"date":"2022-02-08","close":2750.0},{"date":"2022-02-09","close":2830.0},{"date":"2022-02-10","close":2860.0},{"date":"2022-02-11","close":2805.0},{"date":"2022-02-14","close":2695.0},{"date":"2022-02-15","close":2750.0},{"date":"2022-02-16","close":2795.0},{"date":"2022-02-17","close":2810.0},{"date":"2022-02-18","close":2795.0},{"date":"2022-02-21","close":2810.0},{"date":"2022-02-22","close":2705.0},{"date":"2022-02-23","close":2730.0},{"date":"2022-02-24","close":2725.0},{"date":"2022-02-25","close":2765.0},{"date":"2022-02-28","close":2880.0},{"date":"2022-03-02","close":2920.0},{"date":"2022-03-03","close":2975.0},{"date":"2022-03-04","close":2950.0},{"date":"2022-03-07","close":2845.0},{"date":"2022-03-08","close":2815.0},{"date":"2022-03-10","close":2970.0},{"date":"2022-03-11","close":2975.0},{"date":"2022-03-14","close":2880.0},{"date":"2022-03-15","close":2880.0},{"date":"2022-03-16","close":2960.0},{"date":"2022-03-17","close":2965.0},{"date":"2022-03-18","close":2935.0},{"date":"2022-03-21","close":2880.0},{"date":"2022-03-22","close":2900.0},{"date":"2022-03-23","close":2870.0},{"date":"2022-03-24","close":2835.0},{"date":"2022-03-25","close":2930.0},{"date":"2022-03-28","close":2900.0},{"date":"2022-03-29","close":2930.0},{"date":"2022-03-30","close":2855.0},{"date":"2022-03-31","close":2875.0},{"date":"2022-04-01","close":2835.0},{"date":"2022-04-04","close":2855.0},{"date":"2022-04-05","close":2875.0},{"date":"2022-04-06","close":2955.0},{"date":"2022-04-07","close":2870.0},{"date":"2022-04-08","close":2880.0},{"date":"2022-04-11","close":2830.0},{"date":"2022-04-12","close":2810.0},{"date":"2022-04-13","close":2855.0},{"date":"2022-04-14","close":2855.0},{"date":"2022-04-15","close":2835.0},{"date":"2022-04-18","close":2780.0},{"date":"2022-04-19","close":2895.0},{"date":"2022-04-20","close":2925.0},{"date":"2022-04-21","close":2865.0},{"date":"2022-04-22","close":2860.0},{"date":"2022-04-25","close":2830.0},{"date":"2022-04-26","close":2850.0},{"date":"2022-04-27","close":2905.0},{"date":"2022-04-28","close":2935.0},{"date":"2022-04-29","close":2950.0},{"date":"2022-05-02","close":2940.0},{"date":"2022-05-03","close":2960.0},{"date":"2022-05-04","close":2920.0},{"date":"2022-05-06","close":2860.0},{"date":"2022-05-09","close":2785.0},{"date":"2022-05-10","close":2730.0},{"date":"2022-05-11","close":2760.0},{"date":"2022-05-12","close":2640.0},{"date":"2022-05-13","close":2675.0},{"date":"2022-05-16","close":2695.0},{"date":"2022-05-17","close":2690.0},{"date":"2022-05-18","close":2625.0},{"date":"2022-05-19","close":2590.0},{"date":"2022-05-20","close":2645.0},{"date":"2022-05-23","close":2650.0},{"date":"2022-05-24","close":2620.0},{"date":"2022-05-25","close":2615.0},{"date":"2022-05-26","close":2595.0},{"date":"2022-05-27","close":2670.0},{"date":"2022-05-30","close":2655.0},{"date":"2022-05-31","close":2650.0},{"date":"2022-06-02","close":2625.0},{"date":"2022-06-03","close":2655.0},{"date":"2022-06-07","close":2630.0},{"date":"2022-06-08","close":2600.0},{"date":"2022-06-09","close":2580.0},{"date":"2022-06-10","close":2600.0},{"date":"2022-06-13","close":2455.0},{"date":"2022-06-14","close":2465.0},{"date":"2022-06-15","close":2395.0},{"date":"2022-06-16","close":2365.0},{"date":"2022-06-17","close":2300.0},{"date":"2022-06-20","close":2195.0},{"date":"2022-06-21","close":2220.0},{"date":"2022-06-22","close":2165.0},{"date":"2022-06-23","close":2075.0},{"date":"2022-06-24","close":2105.0},{"date":"2022-06-27","close":2155.0},{"date":"2022-06-28","close":2140.0},{"date":"2022-06-29","close":2155.0},{"date":"2022-06-30","close":2210.0},{"date":"2022-07-01","close":2185.0},{"date":"2022-07-04","close":2085.0},{"date":"2022-07-05","close":2125.0},{"date":"2022-07-06","close":2095.0},{"date":"2022-07-07","close":2100.0},{"date":"2022-07-08","close":2125.0},{"date":"2022-07-11","close":2120.0},{"date":"2022-07-12","close":2075.0},{"date":"2022-07-13","close":2085.0},{"date":"2022-07-14","close":2145.0},{"date":"2022-07-15","close":2145.0},{"date":"2022-07-18","close":2195.0},{"date":"2022-07-19","close":2190.0},{"date":"2022-07-20","close":2320.0},{"date":"2022-07-21","close":2315.0},{"date":"2022-07-22","close":2255.0},{"date":"2022-07-25","close":2250.0},{"date":"2022-07-26","close":2245.0},{"date":"2022-07-27","close":2235.0},{"date":"2022-07-28","close":2280.0},{"date":"2022-07-29","close":2360.0},{"date":"2022-08-01","close":2375.0},{"date":"2022-08-02","close":2340.0},{"date":"2022-08-03","close":2375.0},{"date":"2022-08-04","close":2370.0},{"date":"2022-08-05","close":2335.0},{"date":"2022-08-08","close":2355.0},{"date":"2022-08-09","close":2300.0},{"date":"2022-08-10","close":2315.0},{"date":"2022-08-11","close":2325.0},{"date":"2022-08-12","close":2365.0},{"date":"2022-08-16","close":2360.0},{"date":"2022-08-17","close":2310.0},{"date":"2022-08-18","close":2300.0},{"date":"2022-08-19","close":2275.0},{"date":"2022-08-22","close":2215.0},{"date":"2022-08-23","close":2130.0},{"date":"2022-08-24","close":2140.0},{"date":"2022-08-25","close":2160.0},{"date":"2022-08-26","close":2180.0},{"date":"2022-08-29","close":2140.0},{"date":"2022-08-30","close":2130.0},{"date":"2022-08-31","close":2115.0},{"date":"2022-09-01","close":2180.0},{"date":"2022-09-02","close":2130.0},{"date":"2022-09-05","close":2070.0},{"date":"2022-09-06","close":2140.0},{"date":"2022-09-07","close":2150.0},{"date":"2022-09-08","close":2175.0},{"date":"2022-09-13","close":2225.0},{"date":"2022-09-14","close":2200.0},{"date":"2022-09-15","close":2200.0},{"date":"2022-09-16","close":2130.0},{"date":"2022-09-19","close":2085.0},{"date":"2022-09-20","close":2090.0},{"date":"2022-09-21","close":2055.0},{"date":"2022-09-22","close":2085.0},{"date":"2022-09-23","close":2105.0},{"date":"2022-09-26","close":2035.0},{"date":"2022-09-27","close":2040.0},{"date":"2022-09-28","close":1955.0},{"date":"2022-09-29","close":1900.0},{"date":"2022-09-30","close":1905.0},{"date":"2022-10-04","close":1920.0},{"date":"2022-10-05","close":1845.0},{"date":"2022-10-06","close":1880.0},{"date":"2022-10-07","close":1870.0},{"date":"2022-10-11","close":1785.0},{"date":"2022-10-12","close":1815.0},{"date":"2022-10-13","close":1750.0},{"date":"2022-10-14","close":1800.0},{"date":"2022-10-17","close":1795.0},{"date":"2022-10-18","close":1800.0},{"date":"2022-10-19","close":1920.0},{"date":"2022-10-20","close":1860.0},{"date":"2022-10-21","close":1870.0},{"date":"2022-10-24","close":1890.0},{"date":"2022-10-25","close":1880.0},{"date":"2022-10-26","close":1850.0},{"date":"2022-10-27","close":1900.0},{"date":"2022-10-28","close":1865.0},{"date":"2022-10-31","close":1885.0},{"date":"2022-11-01","close":1895.0},{"date":"2022-11-02","close":1890.0},{"date":"2022-11-03","close":1855.0},{"date":"2022-11-04","close":1830.0},{"date":"2022-11-07","close":1815.0},{"date":"2022-11-08","close":1995.0},{"date":"2022-11-09","close":2590.0},{"date":"2022-11-10","close":2480.0},{"date":"2022-11-11","close":2550.0},{"date":"2022-11-14","close":2490.0},{"date":"2022-11-15","close":2470.0},{"date":"2022-11-16","close":2415.0},{"date":"2022-11-17","close":2455.0},{"date":"2022-11-18","close":2405.0},{"date":"2022-11-21","close":2390.0},{"date":"2022-11-22","close":2460.0},{"date":"2022-11-23","close":2420.0},{"date":"2022-11-24","close":2430.0},{"date":"2022-11-25","close":2425.0},{"date":"2022-11-28","close":2450.0},{"date":"2022-11-29","close":2475.0},{"date":"2022-11-30","close":2520.0},{"date":"2022-12-01","close":2540.0},{"date":"2022-12-02","close":2615.0},{"date":"2022-12-05","close":2505.0},{"date":"2022-12-06","close":2495.0},{"date":"2022-12-07","close":2420.0},{"date":"2022-12-08","close":2355.0},{"date":"2022-12-09","close":2425.0},{"date":"2022-12-12","close":2325.0},{"date":"2022-12-13","close":2340.0},{"date":"2022-12-14","close":2350.0},{"date":"2022-12-15","close":2370.0},{"date":"2022-12-16","close":2390.0},{"date":"2022-12-19","close":2315.0},{"date":"2022-12-20","close":2220.0},{"date":"2022-12-21","close":2245.0},{"date":"2022-12-22","close":2325.0},{"date":"2022-12-23","close":2280.0},{"date":"2022-12-26","close":2260.0},{"date":"2022-12-27","close":2350.0},{"date":"2022-12-28","close":2350.0},{"date":"2022-12-29","close":2265.0},{"date":"2023-01-02","close":2205.0},{"date":"2023-01-03","close":2230.0},{"date":"2023-01-04","close":2370.0},{"date":"2023-01-05","close":2425.0},{"date":"2023-01-06","close":2510.0},{"date":"2023-01-09","close":2510.0},{"date":"2023-01-10","close":2585.0},{"date":"2023-01-11","close":2570.0},{"date":"2023-01-12","close":2630.0},{"date":"2023-01-13","close":2690.0},{"date":"2023-01-16","close":2700.0},{"date":"2023-01-17","close":2760.0},{"date":"2023-01-18","close":3000.0},{"date":"2023-01-19","close":2910.0},{"date":"2023-01-20","close":2850.0},{"date":"2023-01-25","close":2860.0},{"date":"2023-01-26","close":3140.0},{"date":"2023-01-27","close":3330.0},{"date":"2023-01-30","close":3815.0},{"date":"2023-01-31","close":3590.0},{"date":"2023-02-01","close":3590.0},{"date":"2023-02-02","close":4130.0},{"date":"2023-02-03","close":3820.0},{"date":"2023-02-06","close":3755.0},{"date":"2023-02-07","close":3710.0},{"date":"2023-02-08","close":3635.0},{"date":"2023-02-09","close":3790.0},{"date":"2023-02-10","close":3790.0},{"date":"2023-02-13","close":3920.0},{"date":"2023-02-14","close":3935.0},{"date":"2023-02-15","close":4080.0},{"date":"2023-02-16","close":4090.0},{"date":"2023-02-17","close":3860.0},{"date":"2023-02-20","close":3885.0},{"date":"2023-02-21","close":4070.0},{"date":"2023-02-22","close":3890.0},{"date":"2023-02-23","close":3955.0},{"date":"2023-02-24","close":4060.0},{"date":"2023-02-27","close":3690.0},{"date":"2023-02-28","close":3785.0},{"date":"2023-03-02","close":3930.0},{"date":"2023-03-03","close":4015.0},{"date":"2023-03-06","close":4700.0},{"date":"2023-03-07","close":5540.0},{"date":"2023-03-08","close":4555.0},{"date":"2023-03-09","close":4280.0},{"date":"2023-03-10","close":4290.0},{"date":"2023-03-13","close":5400.0},{"date":"2023-03-14","close":6330.0},{"date":"2023-03-15","close":6000.0},{"date":"2023-03-16","close":5760.0},{"date":"2023-03-17","close":5750.0},{"date":"2023-03-20","close":5690.0},{"date":"2023-03-21","close":5630.0},{"date":"2023-03-22","close":7310.0},{"date":"2023-03-23","close":8060.0},{"date":"2023-03-24","close":7840.0},{"date":"2023-03-27","close":7880.0},{"date":"2023-03-28","close":8410.0},{"date":"2023-03-29","close":8270.0},{"date":"2023-03-30","close":7080.0},{"date":"2023-03-31","close":5870.0},{"date":"2023-04-03","close":5650.0},{"date":"2023-04-04","close":5820.0},{"date":"2023-04-05","close":7560.0},{"date":"2023-04-06","close":6930.0},{"date":"2023-04-07","close":6770.0},{"date":"2023-04-10","close":6810.0},{"date":"2023-04-11","close":8100.0},{"date":"2023-04-12","close":7940.0},{"date":"2023-04-13","close":7330.0},{"date":"2023-04-14","close":7480.0},{"date":"2023-04-17","close":6970.0},{"date":"2023-04-18","close":7320.0},{"date":"2023-04-19","close":6930.0},{"date":"2023-04-20","close":4860.0},{"date":"2023-04-21","close":4360.0},{"date":"2023-04-24","close":3710.0},{"date":"2023-04-25","close":3430.0},{"date":"2023-04-26","close":3055.0},{"date":"2023-04-27","close":3500.0},{"date":"2023-04-28","close":3395.0},{"date":"2023-05-02","close":3420.0},{"date":"2023-05-03","close":3415.0},{"date":"2023-05-04","close":3180.0},{"date":"2023-05-08","close":3810.0},{"date":"2023-05-09","close":3725.0},{"date":"2023-05-10","close":3485.0},{"date":"2023-05-11","close":3370.0},{"date":"2023-05-12","close":3915.0},{"date":"2023-05-15","close":4405.0},{"date":"2023-05-16","close":4630.0},{"date":"2023-05-17","close":4650.0},{"date":"2023-05-18","close":4445.0},{"date":"2023-05-19","close":4695.0},{"date":"2023-05-22","close":4620.0},{"date":"2023-05-23","close":4400.0},{"date":"2023-05-24","close":4330.0},{"date":"2023-05-25","close":4190.0},{"date":"2023-05-26","close":3935.0},{"date":"2023-05-30","close":3890.0},{"date":"2023-05-31","close":3780.0},{"date":"2023-06-01","close":3735.0},{"date":"2023-06-02","close":3800.0},{"date":"2023-06-05","close":3870.0},{"date":"2023-06-07","close":3710.0},{"date":"2023-06-08","close":3600.0},{"date":"2023-06-09","close":3665.0},{"date":"2023-06-12","close":3645.0},{"date":"2023-06-13","close":3850.0},{"date":"2023-06-14","close":3680.0},{"date":"2023-06-15","close":3670.0},{"date":"2023-06-16","close":3645.0},{"date":"2023-06-19","close":3430.0},{"date":"2023-06-20","close":3510.0},{"date":"2023-06-21","close":3415.0},{"date":"2023-06-22","close":3350.0},{"date":"2023-06-23","close":3300.0},{"date":"2023-06-26","close":3300.0},{"date":"2023-06-27","close":3210.0},{"date":"2023-06-28","close":3160.0},{"date":"2023-06-29","close":3120.0},{"date":"2023-06-30","close":3115.0},{"date":"2023-07-03","close":3190.0},{"date":"2023-07-04","close":3145.0},{"date":"2023-07-05","close":3200.0},{"date":"2023-07-06","close":3075.0},{"date":"2023-07-07","close":3000.0},{"date":"2023-07-10","close":2950.0},{"date":"2023-07-11","close":3010.0},{"date":"2023-07-12","close":3035.0},{"date":"2023-07-13","close":3095.0},{"date":"2023-07-14","close":3075.0},{"date":"2023-07-17","close":3015.0},{"date":"2023-07-18","close":2910.0},{"date":"2023-07-19","close":2900.0},{"date":"2023-07-20","close":2940.0},{"date":"2023-07-21","close":2800.0},{"date":"2023-07-24","close":2720.0},{"date":"2023-07-25","close":2670.0},{"date":"2023-07-26","close":2480.0},{"date":"2023-07-27","close":2575.0},{"date":"2023-07-28","close":2760.0},{"date":"2023-07-31","close":2810.0},{"date":"2023-08-01","close":2800.0},{"date":"2023-08-02","close":2725.0},{"date":"2023-08-03","close":2655.0},{"date":"2023-08-04","close":2725.0},{"date":"2023-08-07","close":2660.0},{"date":"2023-08-08","close":2545.0},{"date":"2023-08-09","close":2555.0},{"date":"2023-08-10","close":2520.0},{"date":"2023-08-11","close":2635.0},{"date":"2023-08-14","close":2510.0},{"date":"2023-08-16","close":2435.0},{"date":"2023-08-17","close":2650.0},{"date":"2023-08-18","close":2455.0},{"date":"2023-08-21","close":2520.0},{"date":"2023-08-22","close":2480.0},{"date":"2023-08-23","close":2455.0},{"date":"2023-08-24","close":2480.0},{"date":"2023-08-25","close":2435.0},{"date":"2023-08-28","close":2585.0},{"date":"2023-08-29","close":2865.0},{"date":"2023-08-30","close":3140.0},{"date":"2023-08-31","close":3020.0},{"date":"2023-09-01","close":3015.0},{"date":"2023-09-04","close":3190.0},{"date":"2023-09-05","close":3120.0},{"date":"2023-09-06","close":3115.0},{"date":"2023-09-07","close":2880.0},{"date":"2023-09-08","close":2875.0},{"date":"2023-09-11","close":2725.0},{"date":"2023-09-12","close":2715.0},{"date":"2023-09-13","close":2555.0},{"date":"2023-09-14","close":2580.0},{"date":"2023-09-15","close":2620.0},{"date":"2023-09-18","close":2575.0},{"date":"2023-09-19","close":2455.0},{"date":"2023-09-20","close":2415.0},{"date":"2023-09-21","close":2385.0},{"date":"2023-09-22","close":2310.0},{"date":"2023-09-25","close":2260.0},{"date":"2023-09-26","close":2235.0},{"date":"2023-09-27","close":2330.0},{"date":"2023-10-04","close":2195.0},{"date":"2023-10-05","close":2220.0},{"date":"2023-10-06","close":2375.0},{"date":"2023-10-10","close":2535.0},{"date":"2023-10-11","close":2480.0},{"date":"2023-10-12","close":2535.0},{"date":"2023-10-13","close":2525.0},{"date":"2023-10-16","close":2445.0},{"date":"2023-10-17","close":2530.0},{"date":"2023-10-18","close":2460.0},{"date":"2023-10-19","close":2310.0},{"date":"2023-10-20","close":2210.0},{"date":"2023-10-23","close":2200.0},{"date":"2023-10-24","close":2230.0},{"date":"2023-10-25","close":2150.0},{"date":"2023-10-26","close":2085.0},{"date":"2023-10-27","close":2160.0},{"date":"2023-10-30","close":2210.0},{"date":"2023-10-31","close":2095.0},{"date":"2023-11-01","close":2180.0},{"date":"2023-11-02","close":2250.0},{"date":"2023-11-03","close":2305.0},{"date":"2023-11-06","close":2555.0},{"date":"2023-11-07","close":2555.0},{"date":"2023-11-08","close":2470.0},{"date":"2023-11-09","close":2430.0},{"date":"2023-11-10","close":2350.0},{"date":"2023-11-13","close":2335.0},{"date":"2023-11-14","close":2385.0},{"date":"2023-11-15","close":2410.0},{"date":"2023-11-16","close":2435.0},{"date":"2023-11-17","close":2450.0},{"date":"2023-11-20","close":2540.0},{"date":"2023-11-21","close":2585.0},{"date":"2023-11-22","close":2590.0},{"date":"2023-11-23","close":2500.0},{"date":"2023-11-24","close":2475.0},{"date":"2023-11-27","close":2470.0},{"date":"2023-11-28","close":2430.0},{"date":"2023-11-29","close":2465.0},{"date":"2023-11-30","close":2485.0},{"date":"2023-12-01","close":2405.0},{"date":"2023-12-04","close":2380.0},{"date":"2023-12-05","close":2290.0},{"date":"2023-12-06","close":2240.0},{"date":"2023-12-07","close":2310.0},{"date":"2023-12-08","close":2305.0},{"date":"2023-12-11","close":2350.0},{"date":"2023-12-12","close":2375.0},{"date":"2023-12-13","close":2250.0},{"date":"2023-12-14","close":2265.0},{"date":"2023-12-15","close":2345.0},{"date":"2023-12-18","close":2325.0},{"date":"2023-12-19","close":2255.0},{"date":"2023-12-20","close":2200.0},{"date":"2023-12-21","close":2140.0},{"date":"2023-12-22","close":2130.0},{"date":"2023-12-26","close":2100.0},{"date":"2023-12-27","close":2140.0},{"date":"2023-12-28","close":2115.0},{"date":"2024-01-02","close":2165.0},{"date":"2024-01-03","close":2150.0},{"date":"2024-01-04","close":2090.0},{"date":"2024-01-05","close":2140.0},{"date":"2024-01-08","close":2165.0},{"date":"2024-01-09","close":2260.0},{"date":"2024-01-10","close":2300.0},{"date":"2024-01-11","close":2275.0},{"date":"2024-01-12","close":2200.0},{"date":"2024-01-15","close":2200.0},{"date":"2024-01-16","close":2250.0},{"date":"2024-01-17","close":2210.0},{"date":"2024-01-18","close":2245.0},{"date":"2024-01-19","close":2280.0},{"date":"2024-01-22","close":2325.0},{"date":"2024-01-23","close":2325.0},{"date":"2024-01-24","close":2300.0},{"date":"2024-01-25","close":2280.0},{"date":"2024-01-26","close":2310.0},{"date":"2024-01-29","close":2385.0},{"date":"2024-01-30","close":2205.0},{"date":"2024-01-31","close":2180.0},{"date":"2024-02-01","close":2135.0},{"date":"2024-02-02","close":2130.0},{"date":"2024-02-05","close":2165.0},{"date":"2024-02-06","close":2190.0},{"date":"2024-02-07","close":2145.0},{"date":"2024-02-08","close":2160.0},{"date":"2024-02-13","close":2215.0},{"date":"2024-02-14","close":2245.0},{"date":"2024-02-15","close":2245.0},{"date":"2024-02-16","close":2220.0},{"date":"2024-02-19","close":2255.0},{"date":"2024-02-20","close":2275.0},{"date":"2024-02-21","close":2275.0},{"date":"2024-02-22","close":2290.0},{"date":"2024-02-23","close":2310.0},{"date":"2024-02-26","close":2285.0},{"date":"2024-02-27","close":2225.0},{"date":"2024-02-28","close":2230.0},{"date":"2024-02-29","close":2155.0},{"date":"2024-03-04","close":2800.0},{"date":"2024-03-05","close":3640.0},{"date":"2024-03-06","close":4270.0},{"date":"2024-03-07","close":4270.0},{"date":"2024-03-08","close":4465.0},{"date":"2024-03-11","close":4265.0},{"date":"2024-03-12","close":3790.0},{"date":"2024-03-13","close":3915.0},{"date":"2024-03-14","close":3850.0},{"date":"2024-03-15","close":3635.0},{"date":"2024-03-18","close":3515.0},{"date":"2024-03-19","close":3540.0},{"date":"2024-03-20","close":3415.0},{"date":"2024-03-21","close":3245.0},{"date":"2024-03-22","close":2995.0},{"date":"2024-03-25","close":2725.0},{"date":"2024-03-26","close":3270.0},{"date":"2024-03-27","close":3035.0},{"date":"2024-03-28","close":3035.0},{"date":"2024-03-29","close":3065.0},{"date":"2024-04-01","close":3130.0},{"date":"2024-04-02","close":3310.0},{"date":"2024-04-03","close":3235.0},{"date":"2024-04-04","close":3235.0},{"date":"2024-04-05","close":3180.0},{"date":"2024-04-08","close":3080.0},{"date":"2024-04-09","close":2990.0},{"date":"2024-04-11","close":3030.0},{"date":"2024-04-12","close":3060.0},{"date":"2024-04-15","close":3230.0},{"date":"2024-04-16","close":3040.0},{"date":"2024-04-17","close":3220.0},{"date":"2024-04-18","close":3325.0},{"date":"2024-04-19","close":3635.0},{"date":"2024-04-22","close":3550.0},{"date":"2024-04-23","close":3570.0},{"date":"2024-04-24","close":3350.0},{"date":"2024-04-25","close":3250.0},{"date":"2024-04-26","close":3320.0},{"date":"2024-04-29","close":3435.0},{"date":"2024-04-30","close":3580.0},{"date":"2024-05-02","close":3640.0},{"date":"2024-05-03","close":3710.0},{"date":"2024-05-07","close":4310.0},{"date":"2024-05-08","close":4140.0},{"date":"2024-05-09","close":4310.0},{"date":"2024-05-10","close":4260.0},{"date":"2024-05-13","close":4210.0},{"date":"2024-05-14","close":4250.0},{"date":"2024-05-16","close":4375.0},{"date":"2024-05-17","close":4360.0},{"date":"2024-05-20","close":4270.0},{"date":"2024-05-21","close":4435.0},{"date":"2024-05-22","close":4860.0},{"date":"2024-05-23","close":4845.0},{"date":"2024-05-24","close":4780.0},{"date":"2024-05-27","close":4740.0},{"date":"2024-05-28","close":4670.0},{"date":"2024-05-29","close":4615.0},{"date":"2024-05-30","close":4450.0},{"date":"2024-05-31","close":4450.0},{"date":"2024-06-03","close":4475.0},{"date":"2024-06-04","close":4405.0},{"date":"2024-06-05","close":4095.0},{"date":"2024-06-07","close":4095.0},{"date":"2024-06-10","close":4185.0},{"date":"2024-06-11","close":4220.0},{"date":"2024-06-12","close":4470.0},{"date":"2024-06-13","close":4665.0},{"date":"2024-06-14","close":5140.0},{"date":"2024-06-17","close":5110.0},{"date":"2024-06-18","close":4995.0},{"date":"2024-06-19","close":4820.0},{"date":"2024-06-20","close":4925.0},{"date":"2024-06-21","close":4970.0},{"date":"2024-06-24","close":4695.0},{"date":"2024-06-25","close":4915.0},{"date":"2024-06-26","close":4955.0},{"date":"2024-06-27","close":4640.0},{"date":"2024-06-28","close":4605.0},{"date":"2024-07-01","close":4210.0},{"date":"2024-07-02","close":4190.0},{"date":"2024-07-03","close":3965.0},{"date":"2024-07-04","close":4060.0},{"date":"2024-07-05","close":3950.0},{"date":"2024-07-08","close":4055.0},{"date":"2024-07-09","close":4115.0},{"date":"2024-07-10","close":4100.0},{"date":"2024-07-11","close":4305.0},{"date":"2024-07-12","close":4400.0},{"date":"2024-07-15","close":4400.0},{"date":"2024-07-16","close":4340.0},{"date":"2024-07-17","close":4415.0},{"date":"2024-07-18","close":4175.0},{"date":"2024-07-19","close":4410.0},{"date":"2024-07-22","close":4430.0},{"date":"2024-07-23","close":4385.0},{"date":"2024-07-24","close":3655.0},{"date":"2024-07-25","close":3150.0},{"date":"2024-07-26","close":3110.0},{"date":"2024-07-29","close":3120.0},{"date":"2024-07-30","close":3170.0},{"date":"2024-07-31","close":3305.0},{"date":"2024-08-01","close":3290.0},{"date":"2024-08-02","close":3345.0},{"date":"2024-08-05","close":2865.0},{"date":"2024-08-06","close":3020.0},{"date":"2024-08-07","close":3020.0},{"date":"2024-08-08","close":2965.0},{"date":"2024-08-09","close":2955.0},{"date":"2024-08-12","close":2955.0},{"date":"2024-08-13","close":2945.0},{"date":"2024-08-14","close":2850.0},{"date":"2024-08-16","close":2675.0},{"date":"2024-08-19","close":2400.0},{"date":"2024-08-20","close":2345.0},{"date":"2024-08-21","close":2575.0},{"date":"2024-08-22","close":2490.0},{"date":"2024-08-23","close":2420.0},{"date":"2024-08-26","close":2400.0},{"date":"2024-08-27","close":2425.0},{"date":"2024-08-28","close":2380.0},{"date":"2024-08-29","close":2390.0},{"date":"2024-08-30","close":2380.0},{"date":"2024-09-02","close":2500.0},{"date":"2024-09-03","close":2755.0},{"date":"2024-09-04","close":2765.0},{"date":"2024-09-05","close":2755.0},{"date":"2024-09-06","close":2705.0},{"date":"2024-09-09","close":2690.0},{"date":"2024-09-10","close":2475.0},{"date":"2024-09-11","close":2440.0},{"date":"2024-09-12","close":2490.0},{"date":"2024-09-13","close":2510.0},{"date":"2024-09-19","close":2580.0},{"date":"2024-09-20","close":2645.0},{"date":"2024-09-23","close":2750.0},{"date":"2024-09-24","close":2755.0},{"date":"2024-09-25","close":2775.0},{"date":"2024-09-26","close":2765.0},{"date":"2024-09-27","close":2720.0},{"date":"2024-09-30","close":2715.0},{"date":"2024-10-02","close":2725.0},{"date":"2024-10-04","close":2925.0},{"date":"2024-10-07","close":3070.0},{"date":"2024-10-08","close":3255.0},{"date":"2024-10-10","close":3595.0},{"date":"2024-10-11","close":3165.0},{"date":"2024-10-14","close":3135.0},{"date":"2024-10-15","close":3030.0},{"date":"2024-10-16","close":3000.0},{"date":"2024-10-17","close":2935.0},{"date":"2024-10-18","close":2930.0},{"date":"2024-10-21","close":2870.0},{"date":"2024-10-22","close":2855.0},{"date":"2024-10-23","close":2855.0},{"date":"2024-10-24","close":2860.0},{"date":"2024-10-25","close":2700.0},{"date":"2024-10-28","close":2790.0},{"date":"2024-10-29","close":2820.0},{"date":"2024-10-30","close":2735.0},{"date":"2024-10-31","close":2685.0},{"date":"2024-11-01","close":2650.0},{"date":"2024-11-04","close":2720.0},{"date":"2024-11-05","close":2895.0},{"date":"2024-11-06","close":2800.0},{"date":"2024-11-07","close":3120.0},{"date":"2024-11-08","close":3115.0},{"date":"2024-11-11","close":2960.0},{"date":"2024-11-12","close":2820.0},{"date":"2024-11-13","close":2865.0},{"date":"2024-11-14","close":2810.0},{"date":"2024-11-15","close":2895.0},{"date":"2024-11-18","close":2840.0},{"date":"2024-11-19","close":2920.0},{"date":"2024-11-20","close":2910.0},{"date":"2024-11-21","close":2885.0},{"date":"2024-11-22","close":2825.0},{"date":"2024-11-25","close":2860.0},{"date":"2024-11-26","close":2860.0},{"date":"2024-11-27","close":2800.0},{"date":"2024-11-28","close":2790.0},{"date":"2024-11-29","close":2820.0},{"date":"2024-12-02","close":2650.0},{"date":"2024-12-03","close":2715.0},{"date":"2024-12-04","close":2745.0},{"date":"2024-12-05","close":2820.0},{"date":"2024-12-06","close":2690.0},{"date":"2024-12-09","close":2550.0},{"date":"2024-12-10","close":2440.0},{"date":"2024-12-11","close":2560.0},{"date":"2024-12-12","close":2615.0},{"date":"2024-12-13","close":2685.0},{"date":"2024-12-16","close":2695.0},{"date":"2024-12-17","close":2725.0},{"date":"2024-12-18","close":2715.0},{"date":"2024-12-19","close":2710.0},{"date":"2024-12-20","close":2590.0},{"date":"2024-12-23","close":2490.0},{"date":"2024-12-24","close":2365.0},{"date":"2024-12-26","close":2500.0},{"date":"2024-12-27","close":2410.0},{"date":"2024-12-30","close":2550.0},{"date":"2025-01-02","close":2595.0},{"date":"2025-01-03","close":2595.0},{"date":"2025-01-06","close":2705.0},{"date":"2025-01-07","close":2660.0},{"date":"2025-01-08","close":2680.0},{"date":"2025-01-09","close":3090.0},{"date":"2025-01-10","close":2885.0},{"date":"2025-01-13","close":2770.0},{"date":"2025-01-14","close":2725.0},{"date":"2025-01-15","close":2710.0},{"date":"2025-01-16","close":2700.0},{"date":"2025-01-17","close":2710.0},{"date":"2025-01-20","close":2685.0},{"date":"2025-01-21","close":2660.0},{"date":"2025-01-22","close":2680.0},{"date":"2025-01-23","close":2690.0},{"date":"2025-01-24","close":2680.0},{"date":"2025-01-31","close":2645.0},{"date":"2025-02-03","close":2370.0},{"date":"2025-02-04","close":2345.0},{"date":"2025-02-05","close":2460.0},{"date":"2025-02-06","close":2420.0},{"date":"2025-02-07","close":2310.0},{"date":"2025-02-10","close":2365.0},{"date":"2025-02-11","close":2425.0},{"date":"2025-02-12","close":2275.0},{"date":"2025-02-13","close":2315.0},{"date":"2025-02-14","close":2300.0},{"date":"2025-02-17","close":2280.0},{"date":"2025-02-18","close":2305.0},{"date":"2025-02-19","close":2295.0},{"date":"2025-02-20","close":2215.0},{"date":"2025-02-21","close":2300.0},{"date":"2025-02-24","close":2285.0},{"date":"2025-02-25","close":2565.0},{"date":"2025-02-26","close":2545.0},{"date":"2025-02-27","close":2540.0},{"date":"2025-02-28","close":2560.0},{"date":"2025-03-04","close":2455.0},{"date":"2025-03-05","close":2580.0},{"date":"2025-03-06","close":2620.0},{"date":"2025-03-07","close":2625.0},{"date":"2025-03-10","close":2550.0},{"date":"2025-03-11","close":2550.0},{"date":"2025-03-12","close":2480.0},{"date":"2025-03-13","close":2400.0},{"date":"2025-03-14","close":2410.0},{"date":"2025-03-17","close":2470.0},{"date":"2025-03-18","close":2470.0},{"date":"2025-03-19","close":2500.0},{"date":"2025-03-20","close":2595.0},{"date":"2025-03-21","close":2600.0},{"date":"2025-03-24","close":2560.0},{"date":"2025-03-25","close":2690.0},{"date":"2025-03-26","close":2790.0},{"date":"2025-03-27","close":2805.0},{"date":"2025-03-28","close":2750.0},{"date":"2025-03-31","close":2705.0},{"date":"2025-04-01","close":2940.0},{"date":"2025-04-02","close":2980.0},{"date":"2025-04-03","close":3220.0},{"date":"2025-04-04","close":3000.0},{"date":"2025-04-07","close":2750.0},{"date":"2025-04-08","close":2850.0},{"date":"2025-04-09","close":2780.0},{"date":"2025-04-10","close":2845.0},{"date":"2025-04-11","close":2895.0},{"date":"2025-04-14","close":3055.0},{"date":"2025-04-15","close":2990.0},{"date":"2025-04-16","close":2810.0},{"date":"2025-04-17","close":2600.0},{"date":"2025-04-18","close":2715.0},{"date":"2025-04-21","close":2745.0},{"date":"2025-04-22","close":2730.0},{"date":"2025-04-23","close":2810.0},{"date":"2025-04-24","close":2915.0},{"date":"2025-04-25","close":2915.0},{"date":"2025-04-28","close":2890.0},{"date":"2025-04-29","close":2955.0},{"date":"2025-04-30","close":3080.0},{"date":"2025-05-02","close":3210.0},{"date":"2025-05-07","close":3080.0},{"date":"2025-05-08","close":3105.0},{"date":"2025-05-09","close":2985.0},{"date":"2025-05-12","close":2910.0},{"date":"2025-05-13","close":3100.0},{"date":"2025-05-14","close":3055.0},{"date":"2025-05-15","close":3055.0},{"date":"2025-05-16","close":2980.0},{"date":"2025-05-19","close":2890.0},{"date":"2025-05-20","close":2810.0},{"date":"2025-05-21","close":2810.0},{"date":"2025-05-22","close":2820.0},{"date":"2025-05-23","close":2810.0},{"date":"2025-05-26","close":2770.0},{"date":"2025-05-27","close":2780.0},{"date":"2025-05-28","close":2780.0},{"date":"2025-05-29","close":2775.0},{"date":"2025-05-30","close":2730.0},{"date":"2025-06-02","close":2725.0},{"date":"2025-06-04","close":2765.0},{"date":"2025-06-05","close":2740.0},{"date":"2025-06-09","close":2720.0},{"date":"2025-06-10","close":3045.0},{"date":"2025-06-11","close":2970.0},{"date":"2025-06-12","close":2920.0},{"date":"2025-06-13","close":2890.0},{"date":"2025-06-16","close":2890.0},{"date":"2025-06-17","close":2855.0},{"date":"2025-06-18","close":2715.0},{"date":"2025-06-19","close":2750.0},{"date":"2025-06-20","close":2880.0},{"date":"2025-06-23","close":2805.0},{"date":"2025-06-24","close":2765.0},{"date":"2025-06-25","close":2730.0},{"date":"2025-06-26","close":2730.0},{"date":"2025-06-27","close":2610.0},{"date":"2025-06-30","close":2530.0},{"date":"2025-07-01","close":2560.0},{"date":"2025-07-02","close":2420.0},{"date":"2025-07-03","close":2540.0},{"date":"2025-07-04","close":2565.0},{"date":"2025-07-07","close":2535.0},{"date":"2025-07-08","close":2585.0},{"date":"2025-07-09","close":2600.0},{"date":"2025-07-10","close":2500.0},{"date":"2025-07-11","close":2525.0},{"date":"2025-07-14","close":2595.0},{"date":"2025-07-15","close":2500.0},{"date":"2025-07-16","close":2510.0},{"date":"2025-07-17","close":2450.0},{"date":"2025-07-18","close":2375.0},{"date":"2025-07-21","close":2470.0},{"date":"2025-07-22","close":2490.0},{"date":"2025-07-23","close":2440.0},{"date":"2025-07-24","close":2395.0},{"date":"2025-07-25","close":2385.0},{"date":"2025-07-28","close":2355.0},{"date":"2025-07-29","close":2285.0},{"date":"2025-07-30","close":2340.0},{"date":"2025-07-31","close":2330.0},{"date":"2025-08-01","close":2285.0},{"date":"2025-08-04","close":2300.0},{"date":"2025-08-05","close":2310.0},{"date":"2025-08-06","close":2310.0},{"date":"2025-08-07","close":2330.0},{"date":"2025-08-08","close":2315.0},{"date":"2025-08-11","close":2360.0},{"date":"2025-08-12","close":2360.0},{"date":"2025-08-13","close":2400.0},{"date":"2025-08-14","close":2320.0},{"date":"2025-08-18","close":2210.0},{"date":"2025-08-19","close":2195.0},{"date":"2025-08-20","close":2180.0},{"date":"2025-08-21","close":2135.0},{"date":"2025-08-22","close":2135.0},{"date":"2025-08-25","close":2190.0},{"date":"2025-08-26","close":2200.0},{"date":"2025-08-27","close":2220.0},{"date":"2025-08-28","close":2220.0},{"date":"2025-08-29","close":2220.0},{"date":"2025-09-01","close":2185.0},{"date":"2025-09-02","close":2190.0},{"date":"2025-09-03","close":2250.0},{"date":"2025-09-04","close":2175.0},{"date":"2025-09-05","close":2175.0},{"date":"2025-09-08","close":2155.0},{"date":"2025-09-09","close":2170.0},{"date":"2025-09-10","close":2290.0},{"date":"2025-09-11","close":2330.0},{"date":"2025-09-12","close":2315.0},{"date":"2025-09-15","close":2400.0},{"date":"2025-09-16","close":2375.0},{"date":"2025-09-17","close":2310.0},{"date":"2025-09-18","close":2335.0},{"date":"2025-09-19","close":2360.0},{"date":"2025-09-22","close":2370.0},{"date":"2025-09-23","close":2365.0},{"date":"2025-09-24","close":2315.0},{"date":"2025-09-25","close":2245.0},{"date":"2025-09-26","close":2235.0},{"date":"2025-09-29","close":2210.0},{"date":"2025-09-30","close":2270.0},{"date":"2025-10-01","close":2270.0},{"date":"2025-10-02","close":2290.0},{"date":"2025-10-10","close":2310.0},{"date":"2025-10-13","close":2280.0},{"date":"2025-10-14","close":2280.0},{"date":"2025-10-15","close":2280.0},{"date":"2025-10-16","close":2300.0},{"date":"2025-10-17","close":2340.0},{"date":"2025-10-20","close":2335.0},{"date":"2025-10-21","close":2285.0},{"date":"2025-10-22","close":2280.0},{"date":"2025-10-23","close":2250.0},{"date":"2025-10-24","close":2270.0},{"date":"2025-10-27","close":2235.0},{"date":"2025-10-28","close":2120.0},{"date":"2025-10-29","close":2160.0},{"date":"2025-10-30","close":2105.0},{"date":"2025-10-31","close":2105.0},{"date":"2025-11-03","close":2040.0},{"date":"2025-11-04","close":1949.0},{"date":"2025-11-05","close":1839.0},{"date":"2025-11-06","close":1811.0},{"date":"2025-11-07","close":1760.0},{"date":"2025-11-10","close":1797.0},{"date":"2025-11-11","close":1817.0},{"date":"2025-11-12","close":1938.0},{"date":"2025-11-13","close":2200.0},{"date":"2025-11-14","close":2155.0},{"date":"2025-11-17","close":2050.0},{"date":"2025-11-18","close":2155.0},{"date":"2025-11-19","close":2070.0},{"date":"2025-11-20","close":2115.0},{"date":"2025-11-21","close":2025.0},{"date":"2025-11-24","close":2130.0},{"date":"2025-11-25","close":2105.0},{"date":"2025-11-26","close":2100.0},{"date":"2025-11-27","close":2075.0},{"date":"2025-11-28","close":2155.0},{"date":"2025-12-01","close":2105.0},{"date":"2025-12-02","close":2045.0},{"date":"2025-12-03","close":2080.0},{"date":"2025-12-04","close":2050.0},{"date":"2025-12-05","close":2055.0},{"date":"2025-12-08","close":2055.0},{"date":"2025-12-09","close":2080.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2080.0},{"date":"2025-12-12","close":2105.0},{"date":"2025-12-15","close":2060.0},{"date":"2025-12-16","close":2070.0},{"date":"2025-12-17","close":2030.0},{"date":"2025-12-18","close":1998.0},{"date":"2025-12-19","close":2020.0},{"date":"2025-12-22","close":2000.0},{"date":"2025-12-23","close":1998.0},{"date":"2025-12-24","close":1963.0},{"date":"2025-12-26","close":2005.0},{"date":"2025-12-29","close":2145.0},{"date":"2025-12-30","close":2120.0},{"date":"2026-01-02","close":2260.0},{"date":"2026-01-05","close":2235.0},{"date":"2026-01-06","close":2155.0},{"date":"2026-01-07","close":2030.0},{"date":"2026-01-08","close":1995.0},{"date":"2026-01-09","close":2010.0},{"date":"2026-01-12","close":2020.0},{"date":"2026-01-13","close":2020.0},{"date":"2026-01-14","close":2005.0},{"date":"2026-01-15","close":2030.0},{"date":"2026-01-16","close":1989.0},{"date":"2026-01-19","close":1888.0},{"date":"2026-01-20","close":1919.0},{"date":"2026-01-21","close":1938.0},{"date":"2026-01-22","close":1935.0},{"date":"2026-01-23","close":1920.0},{"date":"2026-01-26","close":1940.0},{"date":"2026-01-27","close":1915.0},{"date":"2026-01-28","close":1900.0},{"date":"2026-01-29","close":1909.0},{"date":"2026-01-30","close":1891.0},{"date":"2026-02-02","close":1880.0},{"date":"2026-02-03","close":1875.0},{"date":"2026-02-04","close":1878.0},{"date":"2026-02-05","close":1915.0},{"date":"2026-02-06","close":1923.0},{"date":"2026-02-09","close":10475.0},{"date":"2026-02-10","close":10600.0},{"date":"2026-02-11","close":10275.0},{"date":"2026-02-12","close":10350.0},{"date":"2026-02-13","close":9980.0},{"date":"2026-02-19","close":9825.0},{"date":"2026-02-20","close":9590.0},{"date":"2026-02-23","close":10300.0},{"date":"2026-02-24","close":10000.0},{"date":"2026-02-25","close":9850.0},{"date":"2026-02-26","close":9700.0},{"date":"2026-02-27","close":9500.0},{"date":"2026-03-03","close":9115.0},{"date":"2026-03-04","close":7655.0},{"date":"2026-03-05","close":8545.0},{"date":"2026-03-06","close":8835.0},{"date":"2026-03-09","close":8670.0},{"date":"2026-03-10","close":8670.0},{"date":"2026-03-11","close":8590.0},{"date":"2026-03-12","close":8815.0},{"date":"2026-03-13","close":8490.0},{"date":"2026-03-16","close":8430.0},{"date":"2026-03-17","close":8250.0},{"date":"2026-03-18","close":8290.0},{"date":"2026-03-19","close":8300.0},{"date":"2026-03-20","close":8460.0},{"date":"2026-03-23","close":8485.0},{"date":"2026-03-24","close":8320.0},{"date":"2026-03-25","close":8385.0},{"date":"2026-03-26","close":8345.0},{"date":"2026-03-27","close":8250.0},{"date":"2026-03-30","close":7655.0},{"date":"2026-03-31","close":7115.0},{"date":"2026-04-01","close":7520.0},{"date":"2026-04-02","close":7225.0},{"date":"2026-04-03","close":7310.0},{"date":"2026-04-06","close":7290.0},{"date":"2026-04-07","close":7240.0},{"date":"2026-04-08","close":7555.0},{"date":"2026-04-09","close":7710.0},{"date":"2026-04-10","close":8440.0},{"date":"2026-04-13","close":7665.0},{"date":"2026-04-14","close":7665.0},{"date":"2026-04-15","close":7665.0},{"date":"2026-04-16","close":7665.0},{"date":"2026-04-17","close":7665.0},{"date":"2026-04-20","close":7665.0},{"date":"2026-04-21","close":7665.0},{"date":"2026-04-22","close":7665.0},{"date":"2026-04-23","close":7665.0},{"date":"2026-04-24","close":7665.0},{"date":"2026-04-27","close":7665.0},{"date":"2026-04-28","close":7665.0},{"date":"2026-04-29","close":7665.0},{"date":"2026-04-30","close":7665.0},{"date":"2026-05-04","close":7665.0},{"date":"2026-05-06","close":7665.0},{"date":"2026-05-07","close":7665.0},{"date":"2026-05-08","close":9970.0},{"date":"2026-05-11","close":12960.0},{"date":"2026-05-12","close":13330.0},{"date":"2026-05-13","close":14340.0},{"date":"2026-05-14","close":13500.0},{"date":"2026-05-15","close":11670.0},{"date":"2026-05-18","close":11980.0},{"date":"2026-05-19","close":11960.0},{"date":"2026-05-20","close":11280.0},{"date":"2026-05-21","close":11630.0},{"date":"2026-05-22","close":11300.0},{"date":"2026-05-26","close":13250.0},{"date":"2026-05-27","close":12590.0},{"date":"2026-05-28","close":12600.0},{"date":"2026-05-29","close":11600.0},{"date":"2026-06-01","close":10110.0},{"date":"2026-06-02","close":11890.0},{"date":"2026-06-04","close":11780.0},{"date":"2026-06-05","close":11500.0},{"date":"2026-06-08","close":11290.0},{"date":"2026-06-09","close":11720.0},{"date":"2026-06-10","close":11140.0},{"date":"2026-06-11","close":11360.0},{"date":"2026-06-12","close":11420.0},{"date":"2026-06-15","close":10990.0},{"date":"2026-06-16","close":10850.0},{"date":"2026-06-17","close":10550.0},{"date":"2026-06-18","close":13710.0},{"date":"2026-06-19","close":17820.0},{"date":"2026-06-22","close":23150.0},{"date":"2026-06-23","close":23200.0},{"date":"2026-06-24","close":20450.0},{"date":"2026-06-25","close":16840.0},{"date":"2026-06-26","close":13930.0},{"date":"2026-06-29","close":14130.0},{"date":"2026-06-30","close":13500.0},{"date":"2026-07-01","close":13590.0},{"date":"2026-07-02","close":12300.0},{"date":"2026-07-03","close":12190.0},{"date":"2026-07-06","close":11780.0},{"date":"2026-07-07","close":11330.0},{"date":"2026-07-08","close":12420.0},{"date":"2026-07-09","close":11830.0},{"date":"2026-07-10","close":12290.0},{"date":"2026-07-13","close":11000.0},{"date":"2026-07-14","close":10850.0},{"date":"2026-07-15","close":11810.0},{"date":"2026-07-16","close":13080.0},{"date":"2026-07-20","close":15970.0},{"date":"2026-07-21","close":15280.0},{"date":"2026-07-22","close":13800.0},{"date":"2026-07-23","close":14420.0},{"date":"2026-07-24","close":12700.0},{"date":"2026-07-27","close":12410.0},{"date":"2026-07-28","close":11310.0},{"date":"2026-07-29","close":10300.0},{"date":"2026-07-30","close":10060.0},{"date":"2026-07-31","close":11230.0},{"date":"2026-08-03","close":11670.0},{"date":"2026-08-04","close":11490.0},{"date":"2026-08-05","close":11730.0},{"date":"2026-08-06","close":11600.0},{"date":"2026-08-07","close":11390.0},{"date":"2026-08-10","close":11640.0},{"date":"2026-08-11","close":11440.0},{"date":"2026-08-12","close":11370.0},{"date":"2026-08-13","close":11270.0},{"date":"2026-08-14","close":11250.0},{"date":"2026-08-18","close":10610.0},{"date":"2026-08-19","close":10270.0},{"date":"2026-08-20","close":10410.0},{"date":"2026-08-21","close":9970.0},{"date":"2026-08-24","close":9390.0},{"date":"2026-08-25","close":9320.0},{"date":"2026-08-26","close":9120.0},{"date":"2026-08-27","close":9060.0},{"date":"2026-08-28","close":8930.0},{"date":"2026-08-31","close":8850.0},{"date":"2026-09-01","close":11500.0},{"date":"2026-09-02","close":10510.0},{"date":"2026-09-03","close":10080.0},{"date":"2026-09-04","close":10000.0},{"date":"2026-09-07","close":10150.0},{"date":"2026-09-08","close":9930.0},{"date":"2026-09-09","close":10000.0},{"date":"2026-09-10","close":10150.0},{"date":"2026-09-11","close":10520.0},{"date":"2026-09-14","close":10070.0},{"date":"2026-09-15","close":10380.0},{"date":"2026-09-16","close":10570.0},{"date":"2026-09-17","close":10850.0},{"date":"2026-09-18","close":10760.0},{"date":"2026-09-21","close":10600.0},{"date":"2026-09-22","close":10400.0},{"date":"2026-09-23","close":10620.0},{"date":"2026-09-28","close":10550.0},{"date":"2026-09-29","close":10730.0},{"date":"2026-09-30","close":10170.0},{"date":"2026-10-01","close":10350.0},{"date":"2026-10-02","close":10350.0},{"date":"2026-10-06","close":10440.0},{"date":"2026-10-07","close":10040.0},{"date":"2026-10-08","close":10020.0},{"date":"2026-10-12","close":9790.0},{"date":"2026-10-13","close":9610.0},{"date":"2026-10-14","close":9770.0},{"date":"2026-10-15","close":8560.0},{"date":"2026-10-16","close":8770.0},{"date":"2026-10-19","close":9160.0},{"date":"2026-10-20","close":8790.0},{"date":"2026-10-21","close":8870.0},{"date":"2026-10-22","close":8320.0},{"date":"2026-10-23","close":7820.0}],"chart_data":[{"date":"2024-10-23","open":2855,"high":2870,"low":2750,"close":2855,"volume":143843,"rsi_14":54.32,"sma_20":2941.25,"sma_60":2852.0,"sma_120":3596.96},{"date":"2024-10-24","open":2850,"high":2875,"low":2770,"close":2860,"volume":55285,"rsi_14":54.18,"sma_20":2946.75,"sma_60":2826.58,"sma_120":3592.88},{"date":"2024-10-25","open":3000,"high":3000,"low":2700,"close":2700,"volume":274697,"rsi_14":42.86,"sma_20":2944.0,"sma_60":2810.67,"sma_120":3588.29},{"date":"2024-10-28","open":2700,"high":2855,"low":2690,"close":2790,"volume":107422,"rsi_14":40.79,"sma_20":2944.75,"sma_60":2804.67,"sma_120":3583.88},{"date":"2024-10-29","open":2790,"high":2935,"low":2730,"close":2820,"volume":306557,"rsi_14":34.07,"sma_20":2947.5,"sma_60":2799.83,"sma_120":3578.75},{"date":"2024-10-30","open":2800,"high":2800,"low":2700,"close":2735,"volume":125478,"rsi_14":11.26,"sma_20":2948.25,"sma_60":2793.42,"sma_120":3571.71},{"date":"2024-10-31","open":2730,"high":2760,"low":2650,"close":2685,"volume":65222,"rsi_14":17.12,"sma_20":2946.75,"sma_60":2785.33,"sma_120":3563.75},{"date":"2024-11-01","open":2655,"high":2715,"low":2625,"close":2650,"volume":70146,"rsi_14":17.01,"sma_20":2943.0,"sma_60":2774.42,"sma_120":3554.92},{"date":"2024-11-04","open":2690,"high":2770,"low":2640,"close":2720,"volume":106378,"rsi_14":27.86,"sma_20":2932.75,"sma_60":2764.92,"sma_120":3541.67},{"date":"2024-11-05","open":2710,"high":3030,"low":2710,"close":2895,"volume":291587,"rsi_14":43.79,"sma_20":2924.0,"sma_60":2757.42,"sma_120":3531.29},{"date":"2024-11-06","open":2960,"high":2960,"low":2745,"close":2800,"volume":263560,"rsi_14":42.29,"sma_20":2901.25,"sma_60":2756.33,"sma_120":3518.71},{"date":"2024-11-07","open":2800,"high":3150,"low":2800,"close":3120,"volume":542045,"rsi_14":57.98,"sma_20":2877.5,"sma_60":2758.0,"sma_120":3509.21},{"date":"2024-11-08","open":3080,"high":3270,"low":3025,"close":3115,"volume":238738,"rsi_14":60.79,"sma_20":2875.0,"sma_60":2759.58,"sma_120":3500.08},{"date":"2024-11-11","open":3050,"high":3125,"low":2945,"close":2960,"volume":198019,"rsi_14":54.12,"sma_20":2866.25,"sma_60":2759.5,"sma_120":3489.33},{"date":"2024-11-12","open":2960,"high":2995,"low":2775,"close":2820,"volume":232241,"rsi_14":48.76,"sma_20":2855.75,"sma_60":2757.25,"sma_120":3476.38},{"date":"2024-11-13","open":2780,"high":2900,"low":2765,"close":2865,"volume":76831,"rsi_14":50.17,"sma_20":2849.0,"sma_60":2755.75,"sma_120":3463.92},{"date":"2024-11-14","open":2860,"high":2910,"low":2780,"close":2810,"volume":122112,"rsi_14":54.07,"sma_20":2842.75,"sma_60":2753.5,"sma_120":3451.75},{"date":"2024-11-15","open":2785,"high":2995,"low":2750,"close":2895,"volume":185285,"rsi_14":53.9,"sma_20":2841.0,"sma_60":2754.25,"sma_120":3438.92},{"date":"2024-11-18","open":2835,"high":2880,"low":2665,"close":2840,"volume":252756,"rsi_14":50.73,"sma_20":2839.5,"sma_60":2757.0,"sma_120":3422.08},{"date":"2024-11-19","open":2840,"high":3000,"low":2770,"close":2920,"volume":148817,"rsi_14":56.78,"sma_20":2842.75,"sma_60":2765.67,"sma_120":3406.04},{"date":"2024-11-20","open":2920,"high":3010,"low":2865,"close":2910,"volume":154522,"rsi_14":58.49,"sma_20":2845.5,"sma_60":2775.08,"sma_120":3390.46},{"date":"2024-11-21","open":2910,"high":3000,"low":2865,"close":2885,"volume":135269,"rsi_14":58.94,"sma_20":2846.75,"sma_60":2780.25,"sma_120":3375.0},{"date":"2024-11-22","open":2915,"high":2915,"low":2705,"close":2825,"volume":131989,"rsi_14":54.02,"sma_20":2853.0,"sma_60":2785.83,"sma_120":3359.62},{"date":"2024-11-25","open":2850,"high":2910,"low":2790,"close":2860,"volume":99196,"rsi_14":48.5,"sma_20":2856.5,"sma_60":2793.17,"sma_120":3345.0},{"date":"2024-11-26","open":2860,"high":2910,"low":2820,"close":2860,"volume":69338,"rsi_14":52.8,"sma_20":2858.5,"sma_60":2800.83,"sma_120":3331.75},{"date":"2024-11-27","open":2860,"high":2915,"low":2765,"close":2800,"volume":151431,"rsi_14":30.25,"sma_20":2861.75,"sma_60":2807.08,"sma_120":3318.0},{"date":"2024-11-28","open":2800,"high":2945,"low":2790,"close":2790,"volume":123082,"rsi_14":30.06,"sma_20":2867.0,"sma_60":2813.92,"sma_120":3303.96},{"date":"2024-11-29","open":2790,"high":2875,"low":2730,"close":2820,"volume":79401,"rsi_14":39.86,"sma_20":2875.5,"sma_60":2821.08,"sma_120":3290.75},{"date":"2024-12-02","open":2850,"high":2850,"low":2640,"close":2650,"volume":376993,"rsi_14":38.19,"sma_20":2872.0,"sma_60":2825.58,"sma_120":3278.71},{"date":"2024-12-03","open":2655,"high":2740,"low":2635,"close":2715,"volume":102295,"rsi_14":39.86,"sma_20":2863.0,"sma_60":2829.17,"sma_120":3267.21},{"date":"2024-12-04","open":2715,"high":2775,"low":2620,"close":2745,"volume":148448,"rsi_14":45.45,"sma_20":2860.25,"sma_60":2829.0,"sma_120":3255.21},{"date":"2024-12-05","open":2745,"high":2860,"low":2745,"close":2820,"volume":95734,"rsi_14":44.68,"sma_20":2845.25,"sma_60":2829.92,"sma_120":3243.54},{"date":"2024-12-06","open":2820,"high":2870,"low":2670,"close":2690,"volume":199482,"rsi_14":40.38,"sma_20":2824.0,"sma_60":2828.83,"sma_120":3228.71},{"date":"2024-12-09","open":2685,"high":2775,"low":2450,"close":2550,"volume":207626,"rsi_14":27.98,"sma_20":2803.5,"sma_60":2826.25,"sma_120":3211.08},{"date":"2024-12-10","open":2540,"high":2610,"low":2420,"close":2440,"volume":186475,"rsi_14":25.0,"sma_20":2784.5,"sma_60":2822.08,"sma_120":3188.58},{"date":"2024-12-11","open":2405,"high":2610,"low":2405,"close":2560,"volume":91735,"rsi_14":34.3,"sma_20":2769.25,"sma_60":2823.5,"sma_120":3167.33},{"date":"2024-12-12","open":2545,"high":2730,"low":2545,"close":2615,"volume":165096,"rsi_14":39.81,"sma_20":2759.5,"sma_60":2826.42,"sma_120":3147.5},{"date":"2024-12-13","open":2620,"high":2705,"low":2610,"close":2685,"volume":41924,"rsi_14":41.78,"sma_20":2749.0,"sma_60":2829.67,"sma_120":3129.71},{"date":"2024-12-16","open":2700,"high":2850,"low":2665,"close":2695,"volume":129582,"rsi_14":42.33,"sma_20":2741.75,"sma_60":2832.75,"sma_120":3111.12},{"date":"2024-12-17","open":2695,"high":2810,"low":2695,"close":2725,"volume":59681,"rsi_14":46.41,"sma_20":2732.0,"sma_60":2835.17,"sma_120":3092.42},{"date":"2024-12-18","open":2725,"high":2745,"low":2670,"close":2715,"volume":48475,"rsi_14":46.41,"sma_20":2722.25,"sma_60":2836.33,"sma_120":3075.92},{"date":"2024-12-19","open":2650,"high":2795,"low":2605,"close":2710,"volume":101257,"rsi_14":44.61,"sma_20":2713.5,"sma_60":2835.67,"sma_120":3057.54},{"date":"2024-12-20","open":2705,"high":2705,"low":2590,"close":2590,"volume":119394,"rsi_14":46.91,"sma_20":2701.75,"sma_60":2832.92,"sma_120":3037.83},{"date":"2024-12-23","open":2595,"high":2640,"low":2490,"close":2490,"volume":236595,"rsi_14":38.81,"sma_20":2683.25,"sma_60":2828.17,"sma_120":3019.92},{"date":"2024-12-24","open":2505,"high":2550,"low":2270,"close":2365,"volume":215226,"rsi_14":32.73,"sma_20":2658.5,"sma_60":2821.5,"sma_120":3001.25},{"date":"2024-12-26","open":2375,"high":2600,"low":2360,"close":2500,"volume":152755,"rsi_14":36.21,"sma_20":2643.5,"sma_60":2817.83,"sma_120":2987.0},{"date":"2024-12-27","open":2460,"high":2580,"low":2365,"close":2410,"volume":247303,"rsi_14":37.5,"sma_20":2624.5,"sma_60":2812.75,"sma_120":2972.17},{"date":"2024-12-30","open":2380,"high":2650,"low":2380,"close":2550,"volume":174964,"rsi_14":50.0,"sma_20":2611.0,"sma_60":2809.83,"sma_120":2960.38},{"date":"2025-01-02","open":2695,"high":2695,"low":2550,"close":2595,"volume":150577,"rsi_14":57.35,"sma_20":2608.25,"sma_60":2804.33,"sma_120":2948.17},{"date":"2025-01-03","open":2595,"high":2675,"low":2585,"close":2595,"volume":93516,"rsi_14":51.87,"sma_20":2602.25,"sma_60":2796.42,"sma_120":2936.88},{"date":"2025-01-06","open":2600,"high":2715,"low":2565,"close":2705,"volume":195412,"rsi_14":54.55,"sma_20":2600.25,"sma_60":2787.25,"sma_120":2925.62},{"date":"2025-01-07","open":2720,"high":2750,"low":2635,"close":2660,"volume":69514,"rsi_14":48.7,"sma_20":2592.25,"sma_60":2771.67,"sma_120":2913.5},{"date":"2025-01-08","open":2660,"high":2750,"low":2595,"close":2680,"volume":169821,"rsi_14":49.23,"sma_20":2591.75,"sma_60":2763.58,"sma_120":2901.67},{"date":"2025-01-09","open":2715,"high":3335,"low":2590,"close":3090,"volume":1190677,"rsi_14":63.47,"sma_20":2618.75,"sma_60":2762.83,"sma_120":2891.54},{"date":"2025-01-10","open":3100,"high":3100,"low":2855,"close":2885,"volume":330948,"rsi_14":55.48,"sma_20":2641.0,"sma_60":2760.42,"sma_120":2878.92},{"date":"2025-01-13","open":2870,"high":2900,"low":2750,"close":2770,"volume":150164,"rsi_14":51.81,"sma_20":2651.5,"sma_60":2756.58,"sma_120":2865.33},{"date":"2025-01-14","open":2770,"high":2835,"low":2680,"close":2725,"volume":159889,"rsi_14":54.26,"sma_20":2657.0,"sma_60":2753.08,"sma_120":2851.88},{"date":"2025-01-15","open":2730,"high":2740,"low":2675,"close":2710,"volume":53619,"rsi_14":57.33,"sma_20":2658.25,"sma_60":2749.42,"sma_120":2837.67},{"date":"2025-01-16","open":2710,"high":2750,"low":2625,"close":2700,"volume":166299,"rsi_14":62.09,"sma_20":2658.5,"sma_60":2746.58,"sma_120":2825.38},{"date":"2025-01-17","open":2700,"high":2725,"low":2655,"close":2710,"volume":34309,"rsi_14":58.33,"sma_20":2657.75,"sma_60":2744.17,"sma_120":2811.21},{"date":"2025-01-20","open":2710,"high":2790,"low":2665,"close":2685,"volume":154743,"rsi_14":61.51,"sma_20":2656.25,"sma_60":2741.33,"sma_120":2796.67},{"date":"2025-01-21","open":2730,"high":2730,"low":2635,"close":2660,"volume":95116,"rsi_14":55.09,"sma_20":2653.75,"sma_60":2738.0,"sma_120":2782.29},{"date":"2025-01-22","open":2705,"high":2725,"low":2550,"close":2680,"volume":145558,"rsi_14":54.03,"sma_20":2658.25,"sma_60":2737.67,"sma_120":2774.17},{"date":"2025-01-23","open":2710,"high":2755,"low":2620,"close":2690,"volume":89571,"rsi_14":54.46,"sma_20":2668.25,"sma_60":2736.0,"sma_120":2770.33},{"date":"2025-01-24","open":2765,"high":2875,"low":2590,"close":2680,"volume":250955,"rsi_14":48.7,"sma_20":2684.0,"sma_60":2733.67,"sma_120":2766.75},{"date":"2025-01-31","open":2680,"high":2735,"low":2640,"close":2645,"volume":124896,"rsi_14":49.21,"sma_20":2691.25,"sma_60":2732.17,"sma_120":2762.79},{"date":"2025-02-03","open":2630,"high":2630,"low":2360,"close":2370,"volume":250335,"rsi_14":37.19,"sma_20":2689.25,"sma_60":2726.92,"sma_120":2756.12},{"date":"2025-02-04","open":2480,"high":2480,"low":2310,"close":2345,"volume":103191,"rsi_14":4.85,"sma_20":2679.0,"sma_60":2721.83,"sma_120":2748.12},{"date":"2025-02-05","open":2345,"high":2490,"low":2245,"close":2460,"volume":186278,"rsi_14":21.09,"sma_20":2672.25,"sma_60":2717.5,"sma_120":2741.21},{"date":"2025-02-06","open":2495,"high":2495,"low":2370,"close":2420,"volume":62213,"rsi_14":23.48,"sma_20":2663.5,"sma_60":2709.58,"sma_120":2733.5},{"date":"2025-02-07","open":2400,"high":2500,"low":2295,"close":2310,"volume":347313,"rsi_14":21.38,"sma_20":2643.75,"sma_60":2701.42,"sma_120":2728.88},{"date":"2025-02-10","open":2315,"high":2390,"low":2250,"close":2365,"volume":78839,"rsi_14":27.45,"sma_20":2629.0,"sma_60":2688.83,"sma_120":2723.42},{"date":"2025-02-11","open":2375,"high":2475,"low":2320,"close":2425,"volume":256936,"rsi_14":33.13,"sma_20":2616.25,"sma_60":2677.33,"sma_120":2718.46},{"date":"2025-02-12","open":2395,"high":2405,"low":2250,"close":2275,"volume":226509,"rsi_14":27.23,"sma_20":2575.5,"sma_60":2665.92,"sma_120":2712.71},{"date":"2025-02-13","open":2325,"high":2330,"low":2245,"close":2315,"volume":86884,"rsi_14":30.93,"sma_20":2547.0,"sma_60":2657.5,"sma_120":2707.38},{"date":"2025-02-14","open":2300,"high":2400,"low":2210,"close":2300,"volume":139419,"rsi_14":31.25,"sma_20":2523.5,"sma_60":2648.08,"sma_120":2701.92},{"date":"2025-02-17","open":2300,"high":2350,"low":2280,"close":2280,"volume":78362,"rsi_14":29.17,"sma_20":2501.25,"sma_60":2639.25,"sma_120":2696.38},{"date":"2025-02-18","open":2285,"high":2330,"low":2220,"close":2305,"volume":106984,"rsi_14":30.26,"sma_20":2481.0,"sma_60":2629.42,"sma_120":2691.83},{"date":"2025-02-19","open":2325,"high":2325,"low":2275,"close":2295,"volume":72745,"rsi_14":30.26,"sma_20":2460.75,"sma_60":2620.33,"sma_120":2688.67},{"date":"2025-02-20","open":2320,"high":2320,"low":2205,"close":2215,"volume":145564,"rsi_14":28.92,"sma_20":2436.0,"sma_60":2608.58,"sma_120":2687.12},{"date":"2025-02-21","open":2215,"high":2385,"low":2165,"close":2300,"volume":171660,"rsi_14":45.78,"sma_20":2416.75,"sma_60":2598.42,"sma_120":2686.75},{"date":"2025-02-24","open":2295,"high":2315,"low":2250,"close":2285,"volume":80067,"rsi_14":46.34,"sma_20":2398.0,"sma_60":2588.42,"sma_120":2684.33},{"date":"2025-02-25","open":2285,"high":2750,"low":2275,"close":2565,"volume":2791074,"rsi_14":55.33,"sma_20":2392.25,"sma_60":2584.08,"sma_120":2684.96},{"date":"2025-02-26","open":2520,"high":2630,"low":2480,"close":2545,"volume":329877,"rsi_14":56.48,"sma_20":2385.0,"sma_60":2578.83,"sma_120":2686.0},{"date":"2025-02-27","open":2545,"high":2645,"low":2535,"close":2540,"volume":151897,"rsi_14":63.37,"sma_20":2378.0,"sma_60":2573.5,"sma_120":2687.17},{"date":"2025-02-28","open":2495,"high":2570,"low":2445,"close":2560,"volume":115005,"rsi_14":61.82,"sma_20":2373.75,"sma_60":2569.5,"sma_120":2688.29},{"date":"2025-03-04","open":2530,"high":2565,"low":2450,"close":2455,"volume":86600,"rsi_14":51.72,"sma_20":2378.0,"sma_60":2563.92,"sma_120":2688.92},{"date":"2025-03-05","open":2455,"high":2590,"low":2415,"close":2580,"volume":186243,"rsi_14":68.05,"sma_20":2389.75,"sma_60":2559.92,"sma_120":2690.5},{"date":"2025-03-06","open":2615,"high":2675,"low":2545,"close":2620,"volume":164244,"rsi_14":68.05,"sma_20":2397.75,"sma_60":2559.42,"sma_120":2692.5},{"date":"2025-03-07","open":2615,"high":2700,"low":2585,"close":2625,"volume":115483,"rsi_14":69.46,"sma_20":2408.0,"sma_60":2557.92,"sma_120":2693.54},{"date":"2025-03-10","open":2625,"high":2625,"low":2550,"close":2550,"volume":97101,"rsi_14":65.17,"sma_20":2420.0,"sma_60":2554.67,"sma_120":2691.83},{"date":"2025-03-11","open":2470,"high":2595,"low":2470,"close":2550,"volume":81711,"rsi_14":64.16,"sma_20":2429.25,"sma_60":2550.17,"sma_120":2690.04},{"date":"2025-03-12","open":2495,"high":2545,"low":2440,"close":2480,"volume":109759,"rsi_14":60.0,"sma_20":2432.0,"sma_60":2546.67,"sma_120":2687.75},{"date":"2025-03-13","open":2480,"high":2495,"low":2400,"close":2400,"volume":62852,"rsi_14":60.0,"sma_20":2438.25,"sma_60":2544.17,"sma_120":2685.21},{"date":"2025-03-14","open":2395,"high":2450,"low":2360,"close":2410,"volume":29989,"rsi_14":56.47,"sma_20":2443.0,"sma_60":2543.67,"sma_120":2682.88},{"date":"2025-03-17","open":2455,"high":2580,"low":2420,"close":2470,"volume":30885,"rsi_14":60.34,"sma_20":2451.5,"sma_60":2542.17,"sma_120":2682.83},{"date":"2025-03-18","open":2500,"high":2535,"low":2450,"close":2470,"volume":105940,"rsi_14":42.28,"sma_20":2461.0,"sma_60":2539.75,"sma_120":2683.08},{"date":"2025-03-19","open":2450,"high":2500,"low":2420,"close":2500,"volume":18234,"rsi_14":46.4,"sma_20":2470.75,"sma_60":2536.67,"sma_120":2683.17},{"date":"2025-03-20","open":2505,"high":2655,"low":2505,"close":2595,"volume":100174,"rsi_14":53.85,"sma_20":2485.75,"sma_60":2535.0,"sma_120":2683.88},{"date":"2025-03-21","open":2590,"high":2670,"low":2520,"close":2600,"volume":69994,"rsi_14":52.86,"sma_20":2505.0,"sma_60":2532.92,"sma_120":2684.04},{"date":"2025-03-24","open":2585,"high":2610,"low":2550,"close":2560,"volume":58369,"rsi_14":58.27,"sma_20":2518.0,"sma_60":2530.33,"sma_120":2683.33},{"date":"2025-03-25","open":2560,"high":2695,"low":2550,"close":2690,"volume":96373,"rsi_14":58.59,"sma_20":2538.25,"sma_60":2530.0,"sma_120":2682.83},{"date":"2025-03-26","open":2685,"high":2900,"low":2625,"close":2790,"volume":237121,"rsi_14":62.14,"sma_20":2549.5,"sma_60":2533.33,"sma_120":2683.12},{"date":"2025-03-27","open":2785,"high":2915,"low":2770,"close":2805,"volume":178373,"rsi_14":62.68,"sma_20":2562.5,"sma_60":2538.58,"sma_120":2683.38},{"date":"2025-03-28","open":2800,"high":2850,"low":2705,"close":2750,"volume":95729,"rsi_14":64.49,"sma_20":2573.0,"sma_60":2545.0,"sma_120":2683.25},{"date":"2025-03-31","open":2700,"high":2850,"low":2685,"close":2705,"volume":100793,"rsi_14":60.54,"sma_20":2580.25,"sma_60":2548.42,"sma_120":2683.12},{"date":"2025-04-01","open":2745,"high":3050,"low":2700,"close":2940,"volume":426053,"rsi_14":75.56,"sma_20":2604.5,"sma_60":2557.25,"sma_120":2685.0},{"date":"2025-04-02","open":2940,"high":2980,"low":2860,"close":2980,"volume":127486,"rsi_14":83.72,"sma_20":2624.5,"sma_60":2564.42,"sma_120":2687.12},{"date":"2025-04-03","open":2980,"high":3300,"low":2910,"close":3220,"volume":609061,"rsi_14":87.16,"sma_20":2654.5,"sma_60":2574.83,"sma_120":2689.58},{"date":"2025-04-04","open":3150,"high":3205,"low":2935,"close":3000,"volume":252104,"rsi_14":71.2,"sma_20":2673.25,"sma_60":2581.58,"sma_120":2689.0},{"date":"2025-04-07","open":2990,"high":2990,"low":2655,"close":2750,"volume":284501,"rsi_14":59.33,"sma_20":2683.25,"sma_60":2582.33,"sma_120":2684.79},{"date":"2025-04-08","open":2765,"high":2970,"low":2765,"close":2850,"volume":171528,"rsi_14":61.15,"sma_20":2698.25,"sma_60":2585.5,"sma_120":2678.58},{"date":"2025-04-09","open":2795,"high":2855,"low":2600,"close":2780,"volume":214809,"rsi_14":55.99,"sma_20":2713.25,"sma_60":2587.17,"sma_120":2675.38},{"date":"2025-04-10","open":2875,"high":2935,"low":2780,"close":2845,"volume":58989,"rsi_14":57.63,"sma_20":2735.5,"sma_60":2583.08,"sma_120":2672.96},{"date":"2025-04-11","open":2845,"high":2950,"low":2805,"close":2895,"volume":78524,"rsi_14":60.37,"sma_20":2759.75,"sma_60":2583.25,"sma_120":2671.83},{"date":"2025-04-14","open":2900,"high":3060,"low":2885,"close":3055,"volume":98841,"rsi_14":61.09,"sma_20":2789.0,"sma_60":2588.0,"sma_120":2672.29},{"date":"2025-04-15","open":3060,"high":3145,"low":2975,"close":2990,"volume":132680,"rsi_14":56.21,"sma_20":2815.0,"sma_60":2592.42,"sma_120":2672.75},{"date":"2025-04-16","open":3060,"high":3080,"low":2790,"close":2810,"volume":233862,"rsi_14":50.14,"sma_20":2830.5,"sma_60":2594.08,"sma_120":2671.75},{"date":"2025-04-17","open":2805,"high":2850,"low":2600,"close":2600,"volume":314287,"rsi_14":46.11,"sma_20":2830.75,"sma_60":2592.42,"sma_120":2669.5},{"date":"2025-04-18","open":2665,"high":2745,"low":2555,"close":2715,"volume":145805,"rsi_14":50.25,"sma_20":2836.5,"sma_60":2592.5,"sma_120":2668.33},{"date":"2025-04-21","open":2715,"high":2820,"low":2665,"close":2745,"volume":145880,"rsi_14":44.57,"sma_20":2845.75,"sma_60":2593.5,"sma_120":2667.42},{"date":"2025-04-22","open":2705,"high":2765,"low":2640,"close":2730,"volume":64807,"rsi_14":42.94,"sma_20":2847.75,"sma_60":2594.67,"sma_120":2666.33},{"date":"2025-04-23","open":2790,"high":2850,"low":2705,"close":2810,"volume":68817,"rsi_14":37.27,"sma_20":2848.75,"sma_60":2596.83,"sma_120":2667.25},{"date":"2025-04-24","open":2810,"high":2980,"low":2785,"close":2915,"volume":57554,"rsi_14":47.16,"sma_20":2854.25,"sma_60":2600.58,"sma_120":2668.29},{"date":"2025-04-25","open":2995,"high":3125,"low":2870,"close":2915,"volume":360503,"rsi_14":56.63,"sma_20":2862.5,"sma_60":2604.5,"sma_120":2669.08},{"date":"2025-04-28","open":2930,"high":2945,"low":2820,"close":2890,"volume":156399,"rsi_14":51.71,"sma_20":2871.75,"sma_60":2608.58,"sma_120":2670.38},{"date":"2025-04-29","open":2915,"high":3065,"low":2835,"close":2955,"volume":145467,"rsi_14":57.51,"sma_20":2872.5,"sma_60":2618.33,"sma_120":2672.62},{"date":"2025-04-30","open":3055,"high":3235,"low":2955,"close":3080,"volume":294326,"rsi_14":59.59,"sma_20":2877.5,"sma_60":2630.58,"sma_120":2676.21},{"date":"2025-05-02","open":3110,"high":3275,"low":3105,"close":3210,"volume":223554,"rsi_14":62.07,"sma_20":2877.0,"sma_60":2643.08,"sma_120":2680.29},{"date":"2025-05-07","open":3210,"high":3260,"low":3000,"close":3080,"volume":246711,"rsi_14":50.98,"sma_20":2881.0,"sma_60":2654.08,"sma_120":2681.83},{"date":"2025-05-08","open":3125,"high":3275,"low":3050,"close":3105,"volume":253209,"rsi_14":54.66,"sma_20":2898.75,"sma_60":2667.33,"sma_120":2684.38},{"date":"2025-05-09","open":3140,"high":3155,"low":2780,"close":2985,"volume":471729,"rsi_14":57.45,"sma_20":2905.5,"sma_60":2677.67,"sma_120":2683.25},{"date":"2025-05-12","open":2985,"high":3030,"low":2850,"close":2910,"volume":165660,"rsi_14":64.9,"sma_20":2912.0,"sma_60":2685.75,"sma_120":2681.54},{"date":"2025-05-13","open":2950,"high":3150,"low":2935,"close":3100,"volume":335361,"rsi_14":67.26,"sma_20":2924.75,"sma_60":2699.5,"sma_120":2682.71},{"date":"2025-05-14","open":3095,"high":3215,"low":3045,"close":3055,"volume":97259,"rsi_14":63.72,"sma_20":2932.75,"sma_60":2711.83,"sma_120":2684.67},{"date":"2025-05-15","open":3055,"high":3100,"low":2995,"close":3055,"volume":75239,"rsi_14":64.57,"sma_20":2932.75,"sma_60":2724.42,"sma_120":2686.25},{"date":"2025-05-16","open":3040,"high":3055,"low":2960,"close":2980,"volume":112390,"rsi_14":57.66,"sma_20":2932.25,"sma_60":2736.08,"sma_120":2687.67},{"date":"2025-05-19","open":2955,"high":3040,"low":2805,"close":2890,"volume":98338,"rsi_14":48.86,"sma_20":2936.25,"sma_60":2745.83,"sma_120":2687.62},{"date":"2025-05-20","open":2845,"high":2920,"low":2800,"close":2810,"volume":121308,"rsi_14":45.53,"sma_20":2946.75,"sma_60":2754.42,"sma_120":2687.38},{"date":"2025-05-21","open":2895,"high":2895,"low":2805,"close":2810,"volume":90831,"rsi_14":46.52,"sma_20":2951.5,"sma_60":2764.33,"sma_120":2686.46},{"date":"2025-05-22","open":2865,"high":2865,"low":2760,"close":2820,"volume":72758,"rsi_14":43.84,"sma_20":2955.25,"sma_60":2773.0,"sma_120":2685.71},{"date":"2025-05-23","open":2820,"high":2915,"low":2800,"close":2810,"volume":70633,"rsi_14":36.22,"sma_20":2959.25,"sma_60":2781.75,"sma_120":2685.08},{"date":"2025-05-26","open":2810,"high":2910,"low":2725,"close":2770,"volume":151699,"rsi_14":25.28,"sma_20":2957.25,"sma_60":2785.17,"sma_120":2684.62},{"date":"2025-05-27","open":2770,"high":2810,"low":2690,"close":2780,"volume":136326,"rsi_14":30.52,"sma_20":2950.5,"sma_60":2789.08,"sma_120":2683.96},{"date":"2025-05-28","open":2860,"high":2860,"low":2690,"close":2780,"volume":268725,"rsi_14":28.19,"sma_20":2943.75,"sma_60":2793.08,"sma_120":2683.29},{"date":"2025-05-29","open":2805,"high":2805,"low":2720,"close":2775,"volume":123465,"rsi_14":33.33,"sma_20":2938.0,"sma_60":2796.67,"sma_120":2683.08},{"date":"2025-05-30","open":2770,"high":2785,"low":2660,"close":2730,"volume":115617,"rsi_14":35.0,"sma_20":2926.75,"sma_60":2801.25,"sma_120":2682.58},{"date":"2025-06-02","open":2730,"high":2770,"low":2560,"close":2725,"volume":141229,"rsi_14":4.82,"sma_20":2909.0,"sma_60":2803.67,"sma_120":2681.79},{"date":"2025-06-04","open":2730,"high":2825,"low":2720,"close":2765,"volume":148826,"rsi_14":14.63,"sma_20":2886.75,"sma_60":2806.08,"sma_120":2682.75},{"date":"2025-06-05","open":2775,"high":2820,"low":2705,"close":2740,"volume":173816,"rsi_14":13.79,"sma_20":2869.75,"sma_60":2808.0,"sma_120":2682.96},{"date":"2025-06-09","open":2740,"high":2810,"low":2660,"close":2720,"volume":212169,"rsi_14":15.79,"sma_20":2850.5,"sma_60":2810.83,"sma_120":2682.75},{"date":"2025-06-10","open":2700,"high":3150,"low":2700,"close":3045,"volume":621686,"rsi_14":62.6,"sma_20":2853.5,"sma_60":2819.08,"sma_120":2684.62},{"date":"2025-06-11","open":3055,"high":3090,"low":2945,"close":2970,"volume":316126,"rsi_14":63.11,"sma_20":2856.5,"sma_60":2827.25,"sma_120":2686.96},{"date":"2025-06-12","open":2985,"high":2990,"low":2850,"close":2920,"volume":218452,"rsi_14":58.33,"sma_20":2847.5,"sma_60":2835.92,"sma_120":2690.04},{"date":"2025-06-13","open":2920,"high":2920,"low":2840,"close":2890,"volume":140869,"rsi_14":55.15,"sma_20":2839.25,"sma_60":2843.92,"sma_120":2693.79},{"date":"2025-06-16","open":2890,"high":2910,"low":2840,"close":2890,"volume":127922,"rsi_14":55.97,"sma_20":2831.0,"sma_60":2850.92,"sma_120":2696.54},{"date":"2025-06-17","open":2895,"high":2980,"low":2770,"close":2855,"volume":209177,"rsi_14":56.39,"sma_20":2824.75,"sma_60":2857.33,"sma_120":2698.54},{"date":"2025-06-18","open":2850,"high":2850,"low":2700,"close":2715,"volume":191034,"rsi_14":45.91,"sma_20":2816.0,"sma_60":2860.92,"sma_120":2698.79},{"date":"2025-06-19","open":2755,"high":2790,"low":2700,"close":2750,"volume":173401,"rsi_14":48.19,"sma_20":2813.0,"sma_60":2863.5,"sma_120":2699.25},{"date":"2025-06-20","open":2805,"high":2920,"low":2730,"close":2880,"volume":280008,"rsi_14":55.5,"sma_20":2816.5,"sma_60":2868.17,"sma_120":2700.54},{"date":"2025-06-23","open":2855,"high":2880,"low":2690,"close":2805,"volume":299903,"rsi_14":53.81,"sma_20":2815.75,"sma_60":2872.25,"sma_120":2701.29},{"date":"2025-06-24","open":2805,"high":2905,"low":2735,"close":2765,"volume":214710,"rsi_14":51.96,"sma_20":2813.5,"sma_60":2873.5,"sma_120":2701.75},{"date":"2025-06-25","open":2765,"high":2775,"low":2690,"close":2730,"volume":198661,"rsi_14":48.28,"sma_20":2811.5,"sma_60":2872.5,"sma_120":2702.92},{"date":"2025-06-26","open":2755,"high":2755,"low":2625,"close":2730,"volume":227390,"rsi_14":49.49,"sma_20":2809.0,"sma_60":2871.25,"sma_120":2704.92},{"date":"2025-06-27","open":2730,"high":2750,"low":2610,"close":2610,"volume":86886,"rsi_14":44.95,"sma_20":2800.5,"sma_60":2868.92,"sma_120":2706.96},{"date":"2025-06-30","open":2600,"high":2685,"low":2345,"close":2530,"volume":899316,"rsi_14":19.53,"sma_20":2788.25,"sma_60":2866.0,"sma_120":2707.21},{"date":"2025-07-01","open":2445,"high":2560,"low":2445,"close":2560,"volume":230274,"rsi_14":24.38,"sma_20":2779.75,"sma_60":2859.67,"sma_120":2708.46},{"date":"2025-07-02","open":2500,"high":2545,"low":2360,"close":2420,"volume":399596,"rsi_14":21.91,"sma_20":2764.5,"sma_60":2850.33,"sma_120":2707.38},{"date":"2025-07-03","open":2455,"high":2540,"low":2360,"close":2540,"volume":268838,"rsi_14":32.14,"sma_20":2753.25,"sma_60":2839.0,"sma_120":2706.92},{"date":"2025-07-04","open":2540,"high":2620,"low":2400,"close":2565,"volume":216112,"rsi_14":33.83,"sma_20":2744.5,"sma_60":2831.75,"sma_120":2706.67},{"date":"2025-07-07","open":2540,"high":2570,"low":2460,"close":2535,"volume":140972,"rsi_14":34.0,"sma_20":2735.25,"sma_60":2828.17,"sma_120":2705.25},{"date":"2025-07-08","open":2505,"high":2590,"low":2495,"close":2585,"volume":100850,"rsi_14":42.86,"sma_20":2712.25,"sma_60":2823.75,"sma_120":2704.62},{"date":"2025-07-09","open":2560,"high":2635,"low":2535,"close":2600,"volume":102172,"rsi_14":41.57,"sma_20":2693.75,"sma_60":2820.75,"sma_120":2703.96},{"date":"2025-07-10","open":2575,"high":2600,"low":2500,"close":2500,"volume":127513,"rsi_14":27.91,"sma_20":2672.75,"sma_60":2815.0,"sma_120":2699.04},{"date":"2025-07-11","open":2500,"high":2560,"low":2445,"close":2525,"volume":150714,"rsi_14":32.72,"sma_20":2654.5,"sma_60":2808.83,"sma_120":2696.04},{"date":"2025-07-14","open":2510,"high":2655,"low":2440,"close":2595,"volume":284990,"rsi_14":39.88,"sma_20":2639.75,"sma_60":2801.17,"sma_120":2694.58},{"date":"2025-07-15","open":2565,"high":2570,"low":2480,"close":2500,"volume":198715,"rsi_14":37.22,"sma_20":2622.0,"sma_60":2793.0,"sma_120":2692.71},{"date":"2025-07-16","open":2520,"high":2520,"low":2400,"close":2510,"volume":151749,"rsi_14":37.91,"sma_20":2611.75,"sma_60":2788.0,"sma_120":2691.04},{"date":"2025-07-17","open":2500,"high":2520,"low":2425,"close":2450,"volume":204494,"rsi_14":40.59,"sma_20":2596.75,"sma_60":2785.5,"sma_120":2688.96},{"date":"2025-07-18","open":2440,"high":2505,"low":2325,"close":2375,"volume":408746,"rsi_14":40.83,"sma_20":2571.5,"sma_60":2779.83,"sma_120":2686.17},{"date":"2025-07-21","open":2385,"high":2510,"low":2360,"close":2470,"volume":232279,"rsi_14":45.05,"sma_20":2554.75,"sma_60":2775.25,"sma_120":2684.38},{"date":"2025-07-22","open":2435,"high":2510,"low":2430,"close":2490,"volume":110095,"rsi_14":54.43,"sma_20":2541.0,"sma_60":2771.25,"sma_120":2682.96},{"date":"2025-07-23","open":2490,"high":2490,"low":2420,"close":2440,"volume":92503,"rsi_14":43.06,"sma_20":2526.5,"sma_60":2765.08,"sma_120":2680.96},{"date":"2025-07-24","open":2460,"high":2460,"low":2350,"close":2395,"volume":120061,"rsi_14":38.51,"sma_20":2509.75,"sma_60":2756.42,"sma_120":2678.5},{"date":"2025-07-25","open":2375,"high":2430,"low":2325,"close":2385,"volume":110795,"rsi_14":39.58,"sma_20":2498.5,"sma_60":2747.58,"sma_120":2676.04},{"date":"2025-07-28","open":2385,"high":2390,"low":2300,"close":2355,"volume":128220,"rsi_14":33.57,"sma_20":2489.75,"sma_60":2738.67,"sma_120":2673.62},{"date":"2025-07-29","open":2340,"high":2340,"low":2250,"close":2285,"volume":210897,"rsi_14":29.14,"sma_20":2476.0,"sma_60":2727.5,"sma_120":2672.92},{"date":"2025-07-30","open":2225,"high":2350,"low":2225,"close":2340,"volume":136745,"rsi_14":38.73,"sma_20":2472.0,"sma_60":2715.17,"sma_120":2672.88},{"date":"2025-07-31","open":2340,"high":2370,"low":2270,"close":2330,"volume":71493,"rsi_14":35.97,"sma_20":2461.5,"sma_60":2700.5,"sma_120":2671.79},{"date":"2025-08-01","open":2330,"high":2340,"low":2225,"close":2285,"volume":193648,"rsi_14":26.87,"sma_20":2447.5,"sma_60":2687.25,"sma_120":2670.67},{"date":"2025-08-04","open":2285,"high":2330,"low":2225,"close":2300,"volume":112005,"rsi_14":33.05,"sma_20":2435.75,"sma_60":2673.83,"sma_120":2670.58},{"date":"2025-08-05","open":2315,"high":2330,"low":2265,"close":2310,"volume":116226,"rsi_14":33.05,"sma_20":2422.0,"sma_60":2662.58,"sma_120":2670.12},{"date":"2025-08-06","open":2310,"high":2350,"low":2255,"close":2310,"volume":88710,"rsi_14":36.79,"sma_20":2407.5,"sma_60":2652.58,"sma_120":2669.17},{"date":"2025-08-07","open":2320,"high":2360,"low":2270,"close":2330,"volume":51287,"rsi_14":45.26,"sma_20":2399.0,"sma_60":2639.75,"sma_120":2669.62},{"date":"2025-08-08","open":2330,"high":2360,"low":2285,"close":2315,"volume":53140,"rsi_14":30.38,"sma_20":2388.5,"sma_60":2627.42,"sma_120":2669.62},{"date":"2025-08-11","open":2320,"high":2400,"low":2320,"close":2360,"volume":98767,"rsi_14":34.52,"sma_20":2376.75,"sma_60":2615.83,"sma_120":2670.12},{"date":"2025-08-12","open":2360,"high":2405,"low":2330,"close":2360,"volume":59323,"rsi_14":39.19,"sma_20":2369.75,"sma_60":2605.5,"sma_120":2670.79},{"date":"2025-08-13","open":2430,"high":2495,"low":2335,"close":2400,"volume":245216,"rsi_14":50.68,"sma_20":2364.25,"sma_60":2597.33,"sma_120":2671.58},{"date":"2025-08-14","open":2400,"high":2400,"low":2315,"close":2320,"volume":145593,"rsi_14":42.53,"sma_20":2357.75,"sma_60":2589.17,"sma_120":2671.79},{"date":"2025-08-18","open":2300,"high":2320,"low":2150,"close":2210,"volume":467118,"rsi_14":35.92,"sma_20":2349.5,"sma_60":2579.17,"sma_120":2671.75},{"date":"2025-08-19","open":2200,"high":2250,"low":2140,"close":2195,"volume":177443,"rsi_14":40.22,"sma_20":2335.75,"sma_60":2568.75,"sma_120":2670.88},{"date":"2025-08-20","open":2150,"high":2195,"low":2125,"close":2180,"volume":140862,"rsi_14":30.95,"sma_20":2320.25,"sma_60":2558.25,"sma_120":2670.0},{"date":"2025-08-21","open":2180,"high":2205,"low":2090,"close":2135,"volume":167201,"rsi_14":28.57,"sma_20":2305.0,"sma_60":2547.67,"sma_120":2666.42},{"date":"2025-08-22","open":2135,"high":2165,"low":2050,"close":2135,"volume":189784,"rsi_14":31.71,"sma_20":2292.0,"sma_60":2536.92,"sma_120":2663.0},{"date":"2025-08-25","open":2135,"high":2190,"low":2095,"close":2190,"volume":121609,"rsi_14":37.78,"sma_20":2282.25,"sma_60":2527.08,"sma_120":2660.08},{"date":"2025-08-26","open":2160,"high":2225,"low":2125,"close":2200,"volume":217594,"rsi_14":37.78,"sma_20":2274.5,"sma_60":2517.5,"sma_120":2657.08},{"date":"2025-08-27","open":2230,"high":2230,"low":2160,"close":2220,"volume":53420,"rsi_14":40.43,"sma_20":2271.25,"sma_60":2509.0,"sma_120":2655.12},{"date":"2025-08-28","open":2225,"high":2225,"low":2145,"close":2220,"volume":175257,"rsi_14":37.78,"sma_20":2265.25,"sma_60":2500.58,"sma_120":2652.12},{"date":"2025-08-29","open":2220,"high":2240,"low":2185,"close":2220,"volume":78150,"rsi_14":39.08,"sma_20":2259.75,"sma_60":2491.5,"sma_120":2648.79},{"date":"2025-09-01","open":2220,"high":2230,"low":2135,"close":2185,"volume":150518,"rsi_14":29.41,"sma_20":2254.75,"sma_60":2482.25,"sma_120":2645.12},{"date":"2025-09-02","open":2185,"high":2200,"low":2135,"close":2190,"volume":118558,"rsi_14":30.23,"sma_20":2249.25,"sma_60":2473.42,"sma_120":2642.12},{"date":"2025-09-03","open":2195,"high":2290,"low":2165,"close":2250,"volume":220519,"rsi_14":33.33,"sma_20":2246.25,"sma_60":2460.17,"sma_120":2639.62},{"date":"2025-09-04","open":2250,"high":2400,"low":2100,"close":2175,"volume":756295,"rsi_14":33.71,"sma_20":2239.5,"sma_60":2446.92,"sma_120":2637.08},{"date":"2025-09-05","open":2175,"high":2190,"low":2120,"close":2175,"volume":191714,"rsi_14":44.78,"sma_20":2231.75,"sma_60":2434.5,"sma_120":2635.21},{"date":"2025-09-08","open":2175,"high":2180,"low":2125,"close":2155,"volume":89011,"rsi_14":44.12,"sma_20":2223.75,"sma_60":2422.25,"sma_120":2633.08},{"date":"2025-09-09","open":2155,"high":2180,"low":2110,"close":2170,"volume":184099,"rsi_14":48.53,"sma_20":2214.25,"sma_60":2410.25,"sma_120":2630.58},{"date":"2025-09-10","open":2170,"high":2340,"low":2160,"close":2290,"volume":593920,"rsi_14":68.67,"sma_20":2210.75,"sma_60":2400.83,"sma_120":2629.08},{"date":"2025-09-11","open":2280,"high":2360,"low":2260,"close":2330,"volume":170497,"rsi_14":71.43,"sma_20":2207.25,"sma_60":2394.42,"sma_120":2627.67},{"date":"2025-09-12","open":2325,"high":2345,"low":2270,"close":2315,"volume":142846,"rsi_14":65.06,"sma_20":2207.0,"sma_60":2387.17,"sma_120":2625.33},{"date":"2025-09-15","open":2320,"high":2530,"low":2320,"close":2400,"volume":567002,"rsi_14":70.41,"sma_20":2216.5,"sma_60":2379.17,"sma_120":2623.67},{"date":"2025-09-16","open":2445,"high":2445,"low":2330,"close":2375,"volume":149443,"rsi_14":65.66,"sma_20":2225.5,"sma_60":2372.0,"sma_120":2622.12},{"date":"2025-09-17","open":2375,"high":2420,"low":2305,"close":2310,"volume":170735,"rsi_14":58.04,"sma_20":2232.0,"sma_60":2364.42,"sma_120":2618.96},{"date":"2025-09-18","open":2310,"high":2375,"low":2300,"close":2335,"volume":57881,"rsi_14":59.83,"sma_20":2242.0,"sma_60":2357.83,"sma_120":2615.17},{"date":"2025-09-19","open":2390,"high":2415,"low":2330,"close":2360,"volume":178754,"rsi_14":65.22,"sma_20":2253.25,"sma_60":2351.67,"sma_120":2611.46},{"date":"2025-09-22","open":2410,"high":2520,"low":2355,"close":2370,"volume":457627,"rsi_14":65.52,"sma_20":2262.25,"sma_60":2347.67,"sma_120":2608.29},{"date":"2025-09-23","open":2370,"high":2405,"low":2310,"close":2365,"volume":119130,"rsi_14":60.95,"sma_20":2270.5,"sma_60":2344.92,"sma_120":2605.46},{"date":"2025-09-24","open":2405,"high":2405,"low":2300,"close":2315,"volume":95216,"rsi_14":64.0,"sma_20":2275.25,"sma_60":2340.83,"sma_120":2600.25},{"date":"2025-09-25","open":2315,"high":2330,"low":2195,"close":2245,"volume":210557,"rsi_14":56.14,"sma_20":2276.5,"sma_60":2337.92,"sma_120":2594.12},{"date":"2025-09-26","open":2230,"high":2245,"low":2160,"close":2235,"volume":195352,"rsi_14":57.14,"sma_20":2277.25,"sma_60":2332.83,"sma_120":2585.92},{"date":"2025-09-29","open":2265,"high":2295,"low":2195,"close":2210,"volume":176105,"rsi_14":53.51,"sma_20":2278.5,"sma_60":2326.92,"sma_120":2579.33},{"date":"2025-09-30","open":2210,"high":2290,"low":2165,"close":2270,"volume":119275,"rsi_14":48.04,"sma_20":2282.5,"sma_60":2322.5,"sma_120":2575.33},{"date":"2025-10-01","open":2265,"high":2300,"low":2200,"close":2270,"volume":122446,"rsi_14":43.62,"sma_20":2283.5,"sma_60":2317.25,"sma_120":2570.5},{"date":"2025-10-02","open":2270,"high":2310,"low":2245,"close":2290,"volume":107661,"rsi_14":47.37,"sma_20":2289.25,"sma_60":2312.08,"sma_120":2566.42},{"date":"2025-10-10","open":2300,"high":2365,"low":2265,"close":2310,"volume":160396,"rsi_14":39.02,"sma_20":2296.0,"sma_60":2308.92,"sma_120":2561.96},{"date":"2025-10-13","open":2275,"high":2330,"low":2200,"close":2280,"volume":88211,"rsi_14":38.55,"sma_20":2302.25,"sma_60":2304.83,"sma_120":2556.83},{"date":"2025-10-14","open":2315,"high":2315,"low":2230,"close":2280,"volume":157821,"rsi_14":45.71,"sma_20":2307.75,"sma_60":2299.58,"sma_120":2550.38},{"date":"2025-10-15","open":2280,"high":2310,"low":2250,"close":2280,"volume":126022,"rsi_14":41.54,"sma_20":2307.25,"sma_60":2295.92,"sma_120":2544.46},{"date":"2025-10-16","open":2280,"high":2330,"low":2265,"close":2300,"volume":196453,"rsi_14":40.62,"sma_20":2305.75,"sma_60":2292.42,"sma_120":2540.21},{"date":"2025-10-17","open":2300,"high":2365,"low":2245,"close":2340,"volume":198044,"rsi_14":45.71,"sma_20":2307.0,"sma_60":2290.58,"sma_120":2538.04},{"date":"2025-10-20","open":2340,"high":2355,"low":2220,"close":2335,"volume":288890,"rsi_14":45.71,"sma_20":2303.75,"sma_60":2289.92,"sma_120":2534.88},{"date":"2025-10-21","open":2335,"high":2365,"low":2275,"close":2285,"volume":140216,"rsi_14":45.71,"sma_20":2299.25,"sma_60":2286.83,"sma_120":2531.04},{"date":"2025-10-22","open":2285,"high":2365,"low":2215,"close":2280,"volume":334998,"rsi_14":56.14,"sma_20":2297.75,"sma_60":2283.33,"sma_120":2527.29},{"date":"2025-10-23","open":2275,"high":2300,"low":2235,"close":2250,"volume":214649,"rsi_14":52.46,"sma_20":2293.5,"sma_60":2280.17,"sma_120":2522.62},{"date":"2025-10-24","open":2250,"high":2290,"low":2225,"close":2270,"volume":253352,"rsi_14":60.0,"sma_20":2289.0,"sma_60":2278.08,"sma_120":2517.25},{"date":"2025-10-27","open":2270,"high":2285,"low":2200,"close":2235,"volume":250087,"rsi_14":43.64,"sma_20":2282.25,"sma_60":2275.58,"sma_120":2511.58},{"date":"2025-10-28","open":2235,"high":2455,"low":2120,"close":2120,"volume":1979007,"rsi_14":30.77,"sma_20":2270.0,"sma_60":2271.67,"sma_120":2505.17},{"date":"2025-10-29","open":2110,"high":2190,"low":2015,"close":2160,"volume":586987,"rsi_14":34.15,"sma_20":2262.25,"sma_60":2269.58,"sma_120":2498.54},{"date":"2025-10-30","open":2170,"high":2200,"low":2075,"close":2105,"volume":493589,"rsi_14":26.97,"sma_20":2255.25,"sma_60":2265.67,"sma_120":2490.42},{"date":"2025-10-31","open":2080,"high":2160,"low":2000,"close":2105,"volume":416502,"rsi_14":28.92,"sma_20":2248.75,"sma_60":2261.92,"sma_120":2481.21},{"date":"2025-11-03","open":2125,"high":2125,"low":1991,"close":2040,"volume":644115,"rsi_14":25.0,"sma_20":2240.25,"sma_60":2257.83,"sma_120":2472.54},{"date":"2025-11-04","open":2040,"high":2040,"low":1840,"close":1949,"volume":641770,"rsi_14":21.02,"sma_20":2224.2,"sma_60":2251.98,"sma_120":2462.91},{"date":"2025-11-05","open":1920,"high":1928,"low":1750,"close":1839,"volume":584671,"rsi_14":15.13,"sma_20":2202.65,"sma_60":2244.13,"sma_120":2453.36},{"date":"2025-11-06","open":1823,"high":1848,"low":1749,"close":1811,"volume":603239,"rsi_14":9.24,"sma_20":2178.7,"sma_60":2235.82,"sma_120":2444.2},{"date":"2025-11-07","open":1811,"high":1814,"low":1713,"close":1760,"volume":353586,"rsi_14":8.63,"sma_20":2151.2,"sma_60":2226.32,"sma_120":2433.03},{"date":"2025-11-10","open":1760,"high":1807,"low":1716,"close":1797,"volume":253792,"rsi_14":14.22,"sma_20":2127.05,"sma_60":2217.68,"sma_120":2422.55},{"date":"2025-11-11","open":1797,"high":1841,"low":1790,"close":1817,"volume":212031,"rsi_14":16.79,"sma_20":2103.9,"sma_60":2208.63,"sma_120":2412.23},{"date":"2025-11-12","open":1830,"high":1960,"low":1794,"close":1938,"volume":275257,"rsi_14":30.2,"sma_20":2086.8,"sma_60":2201.6,"sma_120":2403.55},{"date":"2025-11-13","open":1970,"high":2265,"low":1947,"close":2200,"volume":2080673,"rsi_14":46.6,"sma_20":2081.8,"sma_60":2198.27,"sma_120":2397.8},{"date":"2025-11-14","open":2145,"high":2240,"low":2010,"close":2155,"volume":329248,"rsi_14":46.15,"sma_20":2072.55,"sma_60":2195.52,"sma_120":2392.34},{"date":"2025-11-17","open":2245,"high":2350,"low":2005,"close":2050,"volume":450774,"rsi_14":46.6,"sma_20":2058.3,"sma_60":2192.85,"sma_120":2386.01},{"date":"2025-11-18","open":2055,"high":2220,"low":2040,"close":2155,"volume":339649,"rsi_14":49.77,"sma_20":2051.8,"sma_60":2192.18,"sma_120":2380.47},{"date":"2025-11-19","open":2180,"high":2210,"low":2070,"close":2070,"volume":254442,"rsi_14":48.44,"sma_20":2041.3,"sma_60":2190.35,"sma_120":2374.3},{"date":"2025-11-20","open":2085,"high":2145,"low":2060,"close":2115,"volume":247811,"rsi_14":50.43,"sma_20":2034.55,"sma_60":2190.02,"sma_120":2368.84},{"date":"2025-11-21","open":2090,"high":2220,"low":2015,"close":2025,"volume":273669,"rsi_14":49.37,"sma_20":2022.3,"sma_60":2188.18,"sma_120":2362.55},{"date":"2025-11-24","open":2030,"high":2180,"low":2030,"close":2130,"volume":350764,"rsi_14":57.49,"sma_20":2017.05,"sma_60":2187.18,"sma_120":2357.13},{"date":"2025-11-25","open":2100,"high":2150,"low":1984,"close":2105,"volume":394492,"rsi_14":61.83,"sma_20":2016.3,"sma_60":2185.6,"sma_120":2351.55},{"date":"2025-11-26","open":2105,"high":2125,"low":2020,"close":2100,"volume":191744,"rsi_14":63.12,"sma_20":2013.3,"sma_60":2183.6,"sma_120":2346.3},{"date":"2025-11-27","open":2100,"high":2175,"low":2060,"close":2075,"volume":254775,"rsi_14":64.65,"sma_20":2011.8,"sma_60":2181.18,"sma_120":2340.88},{"date":"2025-11-28","open":2150,"high":2220,"low":2045,"close":2155,"volume":261841,"rsi_14":66.01,"sma_20":2014.3,"sma_60":2180.1,"sma_120":2335.8},{"date":"2025-12-01","open":2155,"high":2155,"low":2070,"close":2105,"volume":192171,"rsi_14":62.54,"sma_20":2017.55,"sma_60":2178.77,"sma_120":2330.51},{"date":"2025-12-02","open":2095,"high":2100,"low":2040,"close":2045,"volume":142373,"rsi_14":54.92,"sma_20":2022.35,"sma_60":2176.35,"sma_120":2324.88},{"date":"2025-12-03","open":2060,"high":2100,"low":2015,"close":2080,"volume":146276,"rsi_14":43.02,"sma_20":2034.4,"sma_60":2173.52,"sma_120":2316.84},{"date":"2025-12-04","open":2080,"high":2135,"low":2040,"close":2050,"volume":88053,"rsi_14":43.79,"sma_20":2046.35,"sma_60":2171.43,"sma_120":2309.18},{"date":"2025-12-05","open":2050,"high":2065,"low":2025,"close":2055,"volume":156227,"rsi_14":50.34,"sma_20":2061.1,"sma_60":2169.43,"sma_120":2301.97},{"date":"2025-12-08","open":2075,"high":2110,"low":2045,"close":2055,"volume":140027,"rsi_14":42.19,"sma_20":2074.0,"sma_60":2167.77,"sma_120":2295.01},{"date":"2025-12-09","open":2055,"high":2155,"low":2020,"close":2080,"volume":410292,"rsi_14":50.86,"sma_20":2087.15,"sma_60":2166.27,"sma_120":2288.26},{"date":"2025-12-10","open":2070,"high":2165,"low":2000,"close":2070,"volume":198852,"rsi_14":45.87,"sma_20":2093.75,"sma_60":2162.6,"sma_120":2281.72},{"date":"2025-12-11","open":2040,"high":2115,"low":2020,"close":2080,"volume":277945,"rsi_14":55.91,"sma_20":2087.75,"sma_60":2158.43,"sma_120":2276.43},{"date":"2025-12-12","open":2080,"high":2245,"low":1980,"close":2105,"volume":1560866,"rsi_14":46.75,"sma_20":2085.25,"sma_60":2154.93,"sma_120":2271.05},{"date":"2025-12-15","open":2100,"high":2130,"low":2030,"close":2060,"volume":346451,"rsi_14":44.44,"sma_20":2085.75,"sma_60":2149.27,"sma_120":2264.22},{"date":"2025-12-16","open":2065,"high":2100,"low":2010,"close":2070,"volume":280464,"rsi_14":46.34,"sma_20":2081.5,"sma_60":2144.18,"sma_120":2258.09},{"date":"2025-12-17","open":2070,"high":2070,"low":1997,"close":2030,"volume":266387,"rsi_14":44.71,"sma_20":2079.5,"sma_60":2139.52,"sma_120":2251.97},{"date":"2025-12-18","open":2005,"high":2050,"low":1961,"close":1998,"volume":216692,"rsi_14":29.18,"sma_20":2073.65,"sma_60":2133.9,"sma_120":2245.87},{"date":"2025-12-19","open":2000,"high":2045,"low":1992,"close":2020,"volume":216812,"rsi_14":37.82,"sma_20":2073.4,"sma_60":2128.23,"sma_120":2239.95},{"date":"2025-12-22","open":2050,"high":2050,"low":1999,"close":2000,"volume":161269,"rsi_14":42.72,"sma_20":2066.9,"sma_60":2122.07,"sma_120":2234.87},{"date":"2025-12-23","open":2000,"high":2035,"low":1940,"close":1998,"volume":216768,"rsi_14":35.14,"sma_20":2061.55,"sma_60":2115.95,"sma_120":2230.43},{"date":"2025-12-24","open":1998,"high":1998,"low":1940,"close":1963,"volume":124659,"rsi_14":34.52,"sma_20":2054.7,"sma_60":2110.08,"sma_120":2225.46},{"date":"2025-12-26","open":1970,"high":2065,"low":1952,"close":2005,"volume":419424,"rsi_14":42.14,"sma_20":2051.2,"sma_60":2106.08,"sma_120":2222.0},{"date":"2025-12-29","open":2005,"high":2150,"low":1996,"close":2145,"volume":353699,"rsi_14":59.83,"sma_20":2050.7,"sma_60":2104.58,"sma_120":2218.71},{"date":"2025-12-30","open":2145,"high":2170,"low":2070,"close":2120,"volume":273664,"rsi_14":54.37,"sma_20":2051.45,"sma_60":2103.08,"sma_120":2215.0},{"date":"2026-01-02","open":2120,"high":2310,"low":2120,"close":2260,"volume":619682,"rsi_14":66.16,"sma_20":2062.2,"sma_60":2102.92,"sma_120":2212.71},{"date":"2026-01-05","open":2270,"high":2295,"low":2155,"close":2235,"volume":350898,"rsi_14":62.85,"sma_20":2069.95,"sma_60":2102.33,"sma_120":2209.79},{"date":"2026-01-06","open":2235,"high":2235,"low":2145,"close":2155,"volume":164408,"rsi_14":53.8,"sma_20":2075.2,"sma_60":2100.08,"sma_120":2206.08},{"date":"2026-01-07","open":2145,"high":2150,"low":2025,"close":2030,"volume":271613,"rsi_14":47.97,"sma_20":2073.95,"sma_60":2095.42,"sma_120":2202.17},{"date":"2026-01-08","open":2030,"high":2055,"low":1971,"close":1995,"volume":222241,"rsi_14":45.09,"sma_20":2070.95,"sma_60":2090.67,"sma_120":2197.75},{"date":"2026-01-09","open":1995,"high":2045,"low":1979,"close":2010,"volume":63242,"rsi_14":48.64,"sma_20":2067.45,"sma_60":2086.17,"sma_120":2192.88},{"date":"2026-01-12","open":2010,"high":2070,"low":1986,"close":2020,"volume":204504,"rsi_14":51.54,"sma_20":2064.95,"sma_60":2081.83,"sma_120":2188.88},{"date":"2026-01-13","open":2030,"high":2055,"low":1985,"close":2020,"volume":143209,"rsi_14":50.0,"sma_20":2061.95,"sma_60":2077.17,"sma_120":2184.79},{"date":"2026-01-14","open":2020,"high":2055,"low":1993,"close":2005,"volume":183553,"rsi_14":50.36,"sma_20":2056.95,"sma_60":2071.58,"sma_120":2181.08},{"date":"2026-01-15","open":2005,"high":2065,"low":1986,"close":2030,"volume":254662,"rsi_14":52.25,"sma_20":2055.45,"sma_60":2066.5,"sma_120":2178.21},{"date":"2026-01-16","open":2030,"high":2075,"low":1982,"close":1989,"volume":331829,"rsi_14":51.81,"sma_20":2051.4,"sma_60":2061.57,"sma_120":2174.2},{"date":"2026-01-19","open":1987,"high":1999,"low":1800,"close":1888,"volume":512122,"rsi_14":29.83,"sma_20":2043.85,"sma_60":2050.68,"sma_120":2169.18},{"date":"2026-01-20","open":1886,"high":1955,"low":1827,"close":1919,"volume":381817,"rsi_14":34.37,"sma_20":2038.8,"sma_60":2044.83,"sma_120":2164.84},{"date":"2026-01-21","open":1919,"high":1970,"low":1844,"close":1938,"volume":256929,"rsi_14":19.16,"sma_20":2035.7,"sma_60":2039.88,"sma_120":2161.03},{"date":"2026-01-22","open":1930,"high":1959,"low":1900,"close":1935,"volume":194603,"rsi_14":20.0,"sma_20":2032.55,"sma_60":2036.8,"sma_120":2157.28},{"date":"2026-01-23","open":1935,"high":1935,"low":1877,"close":1920,"volume":146529,"rsi_14":22.99,"sma_20":2030.4,"sma_60":2032.8,"sma_120":2153.66},{"date":"2026-01-26","open":1920,"high":1949,"low":1890,"close":1940,"volume":214791,"rsi_14":36.36,"sma_20":2027.15,"sma_60":2030.05,"sma_120":2150.78},{"date":"2026-01-27","open":1906,"high":1972,"low":1887,"close":1915,"volume":160030,"rsi_14":37.5,"sma_20":2015.65,"sma_60":2026.88,"sma_120":2147.24},{"date":"2026-01-28","open":1916,"high":1947,"low":1853,"close":1900,"volume":312509,"rsi_14":32.81,"sma_20":2004.65,"sma_60":2024.55,"sma_120":2143.66},{"date":"2026-01-29","open":1900,"high":1926,"low":1875,"close":1909,"volume":124837,"rsi_14":32.6,"sma_20":1987.1,"sma_60":2023.88,"sma_120":2140.53},{"date":"2026-01-30","open":1909,"high":1925,"low":1846,"close":1891,"volume":366636,"rsi_14":30.86,"sma_20":1969.9,"sma_60":2024.75,"sma_120":2137.12},{"date":"2026-02-02","open":1890,"high":1891,"low":1832,"close":1880,"volume":197313,"rsi_14":31.23,"sma_20":1956.15,"sma_60":2025.9,"sma_120":2133.53},{"date":"2026-02-03","open":1879,"high":1879,"low":1791,"close":1875,"volume":342715,"rsi_14":25.24,"sma_20":1948.4,"sma_60":2027.82,"sma_120":2129.91},{"date":"2026-02-04","open":1874,"high":1889,"low":1780,"close":1878,"volume":326984,"rsi_14":29.82,"sma_20":1942.55,"sma_60":2025.97,"sma_120":2126.14},{"date":"2026-02-05","open":1878,"high":1997,"low":1878,"close":1915,"volume":408149,"rsi_14":38.14,"sma_20":1937.8,"sma_60":2027.93,"sma_120":2122.81},{"date":"2026-02-06","open":1915,"high":1945,"low":1830,"close":1923,"volume":456943,"rsi_14":57.99,"sma_20":1932.95,"sma_60":2029.7,"sma_120":2119.17},{"date":"2026-02-09","open":9855,"high":11026,"low":9855,"close":10475,"volume":307756,"rsi_14":74.44,"sma_20":1936.7,"sma_60":2032.32,"sma_120":2116.96},{"date":"2026-02-10","open":10450,"high":10876,"low":10200,"close":10600,"volume":126524,"rsi_14":74.86,"sma_20":1942.45,"sma_60":2030.98,"sma_120":2114.62},{"date":"2026-02-11","open":10675,"high":11026,"low":10250,"close":10275,"volume":67907,"rsi_14":64.02,"sma_20":1943.7,"sma_60":2029.32,"sma_120":2112.42},{"date":"2026-02-12","open":10300,"high":10525,"low":9975,"close":10350,"volume":53858,"rsi_14":67.52,"sma_20":1947.75,"sma_60":2029.65,"sma_120":2111.25},{"date":"2026-02-13","open":10350,"high":10350,"low":9775,"close":9980,"volume":50379,"rsi_14":55.81,"sma_20":1948.1,"sma_60":2027.0,"sma_120":2109.59},{"date":"2026-02-19","open":10075,"high":10075,"low":9705,"close":9825,"volume":39862,"rsi_14":55.12,"sma_20":1951.95,"sma_60":2025.25,"sma_120":2107.8},{"date":"2026-02-20","open":9825,"high":9825,"low":9520,"close":9590,"volume":54726,"rsi_14":51.73,"sma_20":1951.9,"sma_60":2021.97,"sma_120":2105.99},{"date":"2026-02-23","open":9745,"high":10475,"low":9406,"close":10300,"volume":98707,"rsi_14":61.56,"sma_20":1958.0,"sma_60":2022.55,"sma_120":2105.37},{"date":"2026-02-24","open":10475,"high":11000,"low":9950,"close":10000,"volume":258215,"rsi_14":57.84,"sma_20":1961.25,"sma_60":2020.38,"sma_120":2103.78},{"date":"2026-02-25","open":10175,"high":10400,"low":9850,"close":9850,"volume":113972,"rsi_14":56.3,"sma_20":1963.75,"sma_60":2018.13,"sma_120":2101.87},{"date":"2026-02-26","open":9870,"high":9975,"low":9535,"close":9700,"volume":74950,"rsi_14":54.4,"sma_20":1963.0,"sma_60":2000.7,"sma_120":2033.67},{"date":"2026-02-27","open":9700,"high":9700,"low":9395,"close":9500,"volume":52726,"rsi_14":51.42,"sma_20":1963.0,"sma_60":2012.55,"sma_120":2096.87},{"date":"2026-03-03","open":9496,"high":9496,"low":8980,"close":9115,"volume":77582,"rsi_14":44.36,"sma_20":1959.15,"sma_60":2007.02,"sma_120":2093.56},{"date":"2026-03-04","open":9110,"high":9110,"low":7550,"close":7655,"volume":75742,"rsi_14":32.18,"sma_20":1940.25,"sma_60":1997.45,"sma_120":2088.11},{"date":"2026-03-05","open":7940,"high":8650,"low":7940,"close":8545,"volume":65792,"rsi_14":32.55,"sma_20":1931.15,"sma_60":1991.85,"sma_120":2084.1},{"date":"2026-03-06","open":8545,"high":9000,"low":8350,"close":8835,"volume":44098,"rsi_14":34.5,"sma_20":1925.5,"sma_60":1986.63,"sma_120":2080.07},{"date":"2026-03-09","open":8825,"high":8825,"low":8255,"close":8670,"volume":28573,"rsi_14":35.5,"sma_20":1918.45,"sma_60":1981.37,"sma_120":2076.4},{"date":"2026-03-10","open":9125,"high":9125,"low":8560,"close":8670,"volume":19372,"rsi_14":34.62,"sma_20":1911.25,"sma_60":1976.02,"sma_120":2072.72},{"date":"2026-03-11","open":8740,"high":8785,"low":8505,"close":8590,"volume":26526,"rsi_14":36.56,"sma_20":1901.4,"sma_60":1970.4,"sma_120":2069.08},{"date":"2026-03-12","open":8610,"high":8905,"low":8600,"close":8815,"volume":24671,"rsi_14":40.36,"sma_20":1893.4,"sma_60":1965.12,"sma_120":2065.69},{"date":"2026-03-13","open":8815,"high":8880,"low":8385,"close":8490,"volume":25162,"rsi_14":39.68,"sma_20":1873.55,"sma_60":1958.92,"sma_120":2060.76},{"date":"2026-03-16","open":8690,"high":8690,"low":8325,"close":8430,"volume":19195,"rsi_14":30.02,"sma_20":1851.85,"sma_60":1922.67,"sma_120":2000.98},{"date":"2026-03-17","open":8430,"high":8530,"low":8180,"close":8250,"volume":33842,"rsi_14":30.81,"sma_20":1831.6,"sma_60":1944.77,"sma_120":2049.85},{"date":"2026-03-18","open":8545,"high":8590,"low":8190,"close":8290,"volume":37566,"rsi_14":32.47,"sma_20":1811.0,"sma_60":1938.07,"sma_120":2043.67},{"date":"2026-03-19","open":8290,"high":8375,"low":8125,"close":8300,"volume":28411,"rsi_14":33.76,"sma_20":1794.2,"sma_60":1931.23,"sma_120":2037.71},{"date":"2026-03-20","open":8300,"high":8550,"low":8240,"close":8460,"volume":28948,"rsi_14":37.82,"sma_20":1780.55,"sma_60":1925.6,"sma_120":2032.56},{"date":"2026-03-23","open":8455,"high":8765,"low":8185,"close":8485,"volume":31380,"rsi_14":41.94,"sma_20":1769.5,"sma_60":1920.58,"sma_120":2027.24},{"date":"2026-03-24","open":8495,"high":8745,"low":8165,"close":8320,"volume":20734,"rsi_14":62.72,"sma_20":1749.7,"sma_60":1914.65,"sma_120":2021.44},{"date":"2026-03-25","open":8345,"high":8450,"low":8050,"close":8385,"volume":36680,"rsi_14":45.53,"sma_20":1733.55,"sma_60":1909.27,"sma_120":2015.67},{"date":"2026-03-26","open":8385,"high":8390,"low":8000,"close":8345,"volume":34478,"rsi_14":34.09,"sma_20":1718.5,"sma_60":1903.78,"sma_120":2009.87},{"date":"2026-03-27","open":8345,"high":8500,"low":8085,"close":8250,"volume":34427,"rsi_14":35.71,"sma_20":1704.0,"sma_60":1898.57,"sma_120":2004.33},{"date":"2026-03-30","open":8136,"high":8136,"low":7635,"close":7655,"volume":67884,"rsi_14":25.42,"sma_20":1685.55,"sma_60":1890.67,"sma_120":1998.38},{"date":"2026-03-31","open":7886,"high":7886,"low":7095,"close":7115,"volume":71058,"rsi_14":20.79,"sma_20":1665.55,"sma_60":1878.63,"sma_120":1991.61},{"date":"2026-04-01","open":7455,"high":7595,"low":7150,"close":7520,"volume":52376,"rsi_14":26.06,"sma_20":1664.2,"sma_60":1868.37,"sma_120":1985.72},{"date":"2026-04-02","open":7520,"high":7645,"low":7150,"close":7225,"volume":24235,"rsi_14":26.36,"sma_20":1651.0,"sma_60":1854.78,"sma_120":1978.85},{"date":"2026-04-03","open":7245,"high":7595,"low":7190,"close":7310,"volume":24516,"rsi_14":29.26,"sma_20":1635.75,"sma_60":1841.9,"sma_120":1972.12},{"date":"2026-04-06","open":7315,"high":7350,"low":7075,"close":7290,"volume":27859,"rsi_14":31.1,"sma_20":1621.95,"sma_60":1830.28,"sma_120":1965.18},{"date":"2026-04-07","open":7290,"high":7445,"low":7120,"close":7240,"volume":24876,"rsi_14":29.41,"sma_20":1607.65,"sma_60":1820.58,"sma_120":1958.0},{"date":"2026-04-08","open":7681,"high":7681,"low":7325,"close":7555,"volume":51407,"rsi_14":36.95,"sma_20":1597.3,"sma_60":1812.52,"sma_120":1951.59},{"date":"2026-04-09","open":7735,"high":7975,"low":7414,"close":7710,"volume":51268,"rsi_14":36.84,"sma_20":1586.25,"sma_60":1804.72,"sma_120":1945.44},{"date":"2026-04-10","open":7710,"high":8645,"low":7510,"close":8440,"volume":76709,"rsi_14":49.37,"sma_20":1585.75,"sma_60":1799.18,"sma_120":1940.51},{"date":"2026-04-13","open":8420,"high":8420,"low":7299,"close":7665,"volume":155680,"rsi_14":42.14,"sma_20":1578.1,"sma_60":1791.07,"sma_120":1934.12},{"date":"2026-04-14","open":7685,"high":7935,"low":7449,"close":7665,"volume":99554,"rsi_14":41.22,"sma_20":1572.25,"sma_60":1783.2,"sma_120":1927.39},{"date":"2026-04-15","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":41.63,"sma_20":1566.0,"sma_60":1774.92,"sma_120":1920.71},{"date":"2026-04-16","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":42.62,"sma_20":1559.65,"sma_60":1767.32,"sma_120":1914.44},{"date":"2026-04-17","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":50.15,"sma_20":1551.7,"sma_60":1761.4,"sma_120":1908.22},{"date":"2026-04-20","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":59.72,"sma_20":1543.5,"sma_60":1754.97,"sma_120":1902.24},{"date":"2026-04-21","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":52.99,"sma_20":1536.95,"sma_60":1748.22,"sma_120":1896.1},{"date":"2026-04-22","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":60.33,"sma_20":1529.75,"sma_60":1741.52,"sma_120":1890.25},{"date":"2026-04-23","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":58.68,"sma_20":1522.95,"sma_60":1735.07,"sma_120":1885.36},{"date":"2026-04-24","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":59.26,"sma_20":1517.1,"sma_60":1728.28,"sma_120":1880.13},{"date":"2026-04-27","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":60.76,"sma_20":1517.2,"sma_60":1721.92,"sma_120":1875.37},{"date":"2026-04-28","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":53.31,"sma_20":1522.7,"sma_60":1715.8,"sma_120":1870.6},{"date":"2026-04-29","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":48.5,"sma_20":1524.15,"sma_60":1709.53,"sma_120":1861.47},{"date":"2026-04-30","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":100.0,"sma_20":1540.75,"sma_60":1570.92,"sma_120":1732.48},{"date":"2026-05-04","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":100.0,"sma_20":1532.1,"sma_60":1697.78,"sma_120":1860.36},{"date":"2026-05-06","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":100.0,"sma_20":1535.85,"sma_60":1692.08,"sma_120":1858.04},{"date":"2026-05-07","open":7665,"high":7665,"low":7665,"close":7665,"volume":0,"rsi_14":100.0,"sma_20":1540.1,"sma_60":1686.33,"sma_120":1856.15},{"date":"2026-05-08","open":8200,"high":9970,"low":8200,"close":9970,"volume":858991,"rsi_14":100.0,"sma_20":2269.9,"sma_60":1922.87,"sma_120":1975.4},{"date":"2026-05-11","open":11400,"high":12960,"low":10420,"close":12960,"volume":2918071,"rsi_14":100.0,"sma_20":8088.25,"sma_60":8498.88,"sma_120":5264.29},{"date":"2026-05-12","open":13260,"high":16600,"low":12980,"close":13330,"volume":3657335,"rsi_14":100.0,"sma_20":8332.5,"sma_60":8546.37,"sma_120":5359.23},{"date":"2026-05-13","open":13330,"high":16900,"low":11800,"close":14340,"volume":2452465,"rsi_14":100.0,"sma_20":8666.0,"sma_60":8608.6,"sma_120":5460.39},{"date":"2026-05-14","open":14340,"high":15290,"low":12800,"close":13500,"volume":596562,"rsi_14":88.81,"sma_20":8957.5,"sma_60":8662.25,"sma_120":5554.93},{"date":"2026-05-15","open":13500,"high":13560,"low":11510,"close":11670,"volume":329571,"rsi_14":71.41,"sma_20":9157.5,"sma_60":8684.15,"sma_120":5635.1},{"date":"2026-05-18","open":11660,"high":12800,"low":10000,"close":11980,"volume":370868,"rsi_14":72.33,"sma_20":9373.0,"sma_60":8717.38,"sma_120":5716.98},{"date":"2026-05-19","open":11500,"high":12380,"low":11190,"close":11960,"volume":135979,"rsi_14":72.18,"sma_20":9587.5,"sma_60":8752.87,"sma_120":5799.39},{"date":"2026-05-20","open":11480,"high":11890,"low":10660,"close":11280,"volume":79895,"rsi_14":67.44,"sma_20":9768.0,"sma_60":8780.93,"sma_120":5875.77},{"date":"2026-05-21","open":11800,"high":12300,"low":10660,"close":11630,"volume":209318,"rsi_14":68.5,"sma_20":9966.0,"sma_60":8803.0,"sma_120":5955.81},{"date":"2026-05-22","open":11600,"high":12090,"low":11100,"close":11300,"volume":237324,"rsi_14":66.46,"sma_20":10147.5,"sma_60":8824.57,"sma_120":6032.23},{"date":"2026-05-26","open":12000,"high":13880,"low":11800,"close":13250,"volume":836360,"rsi_14":71.49,"sma_20":10426.5,"sma_60":8881.13,"sma_120":6125.1},{"date":"2026-05-27","open":14110,"high":15000,"low":12400,"close":12590,"volume":617783,"rsi_14":68.04,"sma_20":10672.5,"sma_60":8929.2,"sma_120":6212.52},{"date":"2026-05-28","open":12590,"high":13840,"low":11840,"close":12600,"volume":501634,"rsi_14":68.06,"sma_20":10919.0,"sma_60":8980.77,"sma_120":6300.23},{"date":"2026-05-29","open":13160,"high":13160,"low":11500,"close":11600,"volume":502624,"rsi_14":56.6,"sma_20":11115.5,"sma_60":9022.1,"sma_120":6378.93},{"date":"2026-06-01","open":11990,"high":12340,"low":9910,"close":10110,"volume":484036,"rsi_14":36.87,"sma_20":11237.5,"sma_60":9062.95,"sma_120":6445.64},{"date":"2026-06-02","open":10110,"high":12580,"low":9510,"close":11890,"volume":569364,"rsi_14":44.13,"sma_20":11448.5,"sma_60":9118.62,"sma_120":6527.68},{"date":"2026-06-04","open":11870,"high":12310,"low":11390,"close":11780,"volume":175710,"rsi_14":38.73,"sma_20":11654.0,"sma_60":9167.62,"sma_120":6608.52},{"date":"2026-06-05","open":11800,"high":12180,"low":10560,"close":11500,"volume":129633,"rsi_14":40.74,"sma_20":11845.5,"sma_60":9214.7,"sma_120":6687.27},{"date":"2026-06-08","open":10500,"high":12760,"low":10100,"close":11290,"volume":369601,"rsi_14":47.93,"sma_20":12026.5,"sma_60":9258.28,"sma_120":6764.23},{"date":"2026-06-09","open":11330,"high":12450,"low":11300,"close":11720,"volume":179526,"rsi_14":48.6,"sma_20":12114.0,"sma_60":9310.37,"sma_120":6844.77},{"date":"2026-06-10","open":11720,"high":12180,"low":11100,"close":11140,"volume":79383,"rsi_14":45.84,"sma_20":12023.0,"sma_60":9349.03,"sma_120":6920.27},{"date":"2026-06-11","open":11100,"high":12800,"low":10580,"close":11360,"volume":463747,"rsi_14":50.43,"sma_20":11924.5,"sma_60":9396.78,"sma_120":6997.68},{"date":"2026-06-12","open":12000,"high":12190,"low":11250,"close":11420,"volume":185021,"rsi_14":48.85,"sma_20":11778.5,"sma_60":9446.53,"sma_120":7075.52},{"date":"2026-06-15","open":11610,"high":11750,"low":10790,"close":10990,"volume":102737,"rsi_14":48.32,"sma_20":11653.0,"sma_60":9492.12,"sma_120":7149.56},{"date":"2026-06-16","open":11370,"high":11390,"low":10530,"close":10850,"volume":52710,"rsi_14":33.78,"sma_20":11612.0,"sma_60":9534.7,"sma_120":7222.81},{"date":"2026-06-17","open":10800,"high":11000,"low":10380,"close":10550,"volume":63142,"rsi_14":29.96,"sma_20":11195.0,"sma_60":9819.2,"sma_120":7735.9},{"date":"2026-06-18","open":11600,"high":13710,"low":11560,"close":13710,"volume":579925,"rsi_14":55.45,"sma_20":11628.0,"sma_60":9659.53,"sma_120":7390.81},{"date":"2026-06-19","open":17820,"high":17820,"low":16780,"close":17820,"volume":1019638,"rsi_14":73.38,"sma_20":11955.0,"sma_60":9815.03,"sma_120":7522.66},{"date":"2026-06-22","open":17890,"high":23150,"low":17820,"close":23150,"volume":9379724,"rsi_14":88.04,"sma_20":12531.0,"sma_60":10062.12,"sma_120":7698.74},{"date":"2026-06-23","open":23800,"high":29050,"low":20500,"close":23200,"volume":12864775,"rsi_14":86.7,"sma_20":13126.0,"sma_60":10308.95,"sma_120":7875.41},{"date":"2026-06-24","open":22950,"high":27700,"low":19920,"close":20450,"volume":4794627,"rsi_14":74.02,"sma_20":13486.0,"sma_60":10510.62,"sma_120":8029.18},{"date":"2026-06-25","open":21700,"high":22400,"low":14600,"close":16840,"volume":3347157,"rsi_14":62.49,"sma_20":13698.5,"sma_60":10653.7,"sma_120":8153.15},{"date":"2026-06-26","open":16340,"high":17740,"low":13750,"close":13930,"volume":1509776,"rsi_14":55.48,"sma_20":13765.0,"sma_60":10758.22,"sma_120":8252.52},{"date":"2026-06-29","open":14200,"high":16260,"low":13810,"close":14130,"volume":1346048,"rsi_14":55.05,"sma_20":13891.5,"sma_60":10875.07,"sma_120":8352.4},{"date":"2026-06-30","open":14310,"high":16150,"low":12500,"close":13500,"volume":1921487,"rsi_14":54.94,"sma_20":14061.0,"sma_60":10974.67,"sma_120":8447.23},{"date":"2026-07-01","open":13700,"high":14100,"low":13000,"close":13590,"volume":556179,"rsi_14":54.69,"sma_20":14146.0,"sma_60":11080.68,"sma_120":8541.65},{"date":"2026-07-02","open":12680,"high":12850,"low":11310,"close":12300,"volume":444546,"rsi_14":51.76,"sma_20":14172.0,"sma_60":11163.78,"sma_120":8625.52},{"date":"2026-07-03","open":12200,"high":12610,"low":11500,"close":12190,"volume":172644,"rsi_14":52.43,"sma_20":14206.5,"sma_60":11245.38,"sma_120":8709.15},{"date":"2026-07-06","open":12530,"high":12840,"low":11650,"close":11780,"volume":181602,"rsi_14":51.86,"sma_20":14231.0,"sma_60":11320.98,"sma_120":8790.4},{"date":"2026-07-07","open":11460,"high":11990,"low":10700,"close":11330,"volume":160380,"rsi_14":51.55,"sma_20":14211.5,"sma_60":11383.83,"sma_120":8868.19},{"date":"2026-07-08","open":11300,"high":14200,"low":10840,"close":12420,"volume":1451409,"rsi_14":47.2,"sma_20":14275.5,"sma_60":11462.25,"sma_120":8954.94},{"date":"2026-07-09","open":12790,"high":12800,"low":11500,"close":11830,"volume":307019,"rsi_14":34.65,"sma_20":14299.0,"sma_60":11518.67,"sma_120":9036.69},{"date":"2026-07-10","open":12120,"high":12740,"low":11810,"close":12290,"volume":324292,"rsi_14":12.91,"sma_20":14342.5,"sma_60":11595.67,"sma_120":9122.27},{"date":"2026-07-13","open":12180,"high":12400,"low":10800,"close":11000,"volume":235741,"rsi_14":11.59,"sma_20":14343.0,"sma_60":11651.17,"sma_120":9197.23},{"date":"2026-07-14","open":10840,"high":11100,"low":10200,"close":10850,"volume":134130,"rsi_14":13.86,"sma_20":14343.0,"sma_60":11704.17,"sma_120":9270.73},{"date":"2026-07-15","open":11290,"high":13000,"low":11150,"close":11810,"volume":706676,"rsi_14":26.34,"sma_20":14406.0,"sma_60":11773.17,"sma_120":9352.58},{"date":"2026-07-16","open":11810,"high":13500,"low":11400,"close":13080,"volume":692128,"rsi_14":45.27,"sma_20":14374.5,"sma_60":11863.33,"sma_120":9445.84},{"date":"2026-07-20","open":13700,"high":17000,"low":13090,"close":15970,"volume":4235949,"rsi_14":57.88,"sma_20":14282.0,"sma_60":12001.67,"sma_120":9562.93},{"date":"2026-07-21","open":16110,"high":16730,"low":13800,"close":15280,"volume":2134795,"rsi_14":57.58,"sma_20":13888.5,"sma_60":12128.5,"sma_120":9674.12},{"date":"2026-07-22","open":15360,"high":16700,"low":13800,"close":13800,"volume":1092941,"rsi_14":50.8,"sma_20":13418.5,"sma_60":12230.67,"sma_120":9772.99},{"date":"2026-07-23","open":13940,"high":16950,"low":13800,"close":14420,"volume":2557144,"rsi_14":58.51,"sma_20":13117.0,"sma_60":12343.17,"sma_120":9877.16},{"date":"2026-07-24","open":14410,"high":14410,"low":12490,"close":12700,"volume":353810,"rsi_14":51.81,"sma_20":12910.0,"sma_60":12427.0,"sma_120":9966.83},{"date":"2026-07-27","open":13000,"high":13170,"low":11740,"close":12410,"volume":218527,"rsi_14":52.26,"sma_20":12834.0,"sma_60":12506.0,"sma_120":10054.28},{"date":"2026-07-28","open":11510,"high":11800,"low":11100,"close":11310,"volume":206369,"rsi_14":49.93,"sma_20":12693.0,"sma_60":12566.67,"sma_120":10132.7},{"date":"2026-07-29","open":11340,"high":11590,"low":10000,"close":10300,"volume":277023,"rsi_14":42.7,"sma_20":12533.0,"sma_60":12610.5,"sma_120":10202.62},{"date":"2026-07-30","open":10300,"high":10800,"low":10000,"close":10060,"volume":137077,"rsi_14":43.75,"sma_20":12356.5,"sma_60":12650.33,"sma_120":10270.7},{"date":"2026-07-31","open":10910,"high":11890,"low":10660,"close":11230,"volume":509640,"rsi_14":46.44,"sma_20":12303.0,"sma_60":12709.67,"sma_120":10348.62},{"date":"2026-08-03","open":11340,"high":13490,"low":11230,"close":11670,"volume":631346,"rsi_14":52.39,"sma_20":12277.0,"sma_60":12776.33,"sma_120":10430.24},{"date":"2026-08-04","open":12380,"high":12390,"low":11090,"close":11490,"volume":228181,"rsi_14":52.28,"sma_20":12262.5,"sma_60":12840.0,"sma_120":10510.34},{"date":"2026-08-05","open":12130,"high":12270,"low":11520,"close":11730,"volume":237635,"rsi_14":49.7,"sma_20":12282.5,"sma_60":12869.33,"sma_120":10592.13},{"date":"2026-08-06","open":11730,"high":12400,"low":11240,"close":11600,"volume":205522,"rsi_14":43.93,"sma_20":12241.5,"sma_60":12846.67,"sma_120":10672.77},{"date":"2026-08-07","open":11730,"high":12300,"low":11070,"close":11390,"volume":237046,"rsi_14":25.95,"sma_20":12219.5,"sma_60":12814.33,"sma_120":10680.35},{"date":"2026-08-10","open":11190,"high":11770,"low":11130,"close":11640,"volume":152799,"rsi_14":29.96,"sma_20":12187.0,"sma_60":12769.33,"sma_120":10688.97},{"date":"2026-08-11","open":11530,"high":12450,"low":11150,"close":11440,"volume":378904,"rsi_14":34.87,"sma_20":12209.0,"sma_60":12735.0,"sma_120":10698.62},{"date":"2026-08-12","open":11610,"high":11990,"low":11250,"close":11370,"volume":260435,"rsi_14":28.97,"sma_20":12235.0,"sma_60":12730.0,"sma_120":10707.08},{"date":"2026-08-13","open":11590,"high":12180,"low":11060,"close":11270,"volume":559511,"rsi_14":37.3,"sma_20":12208.0,"sma_60":12718.17,"sma_120":10717.77},{"date":"2026-08-14","open":11550,"high":11550,"low":10860,"close":11250,"volume":140543,"rsi_14":39.18,"sma_20":12116.5,"sma_60":12706.33,"sma_120":10729.6},{"date":"2026-08-18","open":11220,"high":11250,"low":10610,"close":10610,"volume":199402,"rsi_14":42.86,"sma_20":11848.5,"sma_60":12695.17,"sma_120":10738.05},{"date":"2026-08-19","open":10130,"high":10770,"low":10120,"close":10270,"volume":98965,"rsi_14":49.65,"sma_20":11598.0,"sma_60":12672.5,"sma_120":10737.75},{"date":"2026-08-20","open":10390,"high":10670,"low":10320,"close":10410,"volume":66463,"rsi_14":54.24,"sma_20":11428.5,"sma_60":12657.67,"sma_120":10741.12},{"date":"2026-08-21","open":10460,"high":10490,"low":9880,"close":9970,"volume":103232,"rsi_14":31.47,"sma_20":11206.0,"sma_60":12603.0,"sma_120":10742.07},{"date":"2026-08-24","open":9950,"high":10400,"low":9350,"close":9390,"volume":92831,"rsi_14":17.8,"sma_20":11040.5,"sma_60":12549.67,"sma_120":10739.43},{"date":"2026-08-25","open":9390,"high":9450,"low":8460,"close":9320,"volume":72983,"rsi_14":18.37,"sma_20":10886.0,"sma_60":12495.0,"sma_120":10737.88},{"date":"2026-08-26","open":9350,"high":9640,"low":8970,"close":9120,"volume":62209,"rsi_14":11.5,"sma_20":10776.5,"sma_60":12453.67,"sma_120":10737.88},{"date":"2026-08-27","open":9150,"high":9300,"low":8910,"close":9060,"volume":77726,"rsi_14":11.75,"sma_20":10714.5,"sma_60":12436.17,"sma_120":10749.56},{"date":"2026-08-28","open":9100,"high":9530,"low":8910,"close":8930,"volume":86895,"rsi_14":12.04,"sma_20":10658.0,"sma_60":12386.83,"sma_120":10752.73},{"date":"2026-08-31","open":8890,"high":9120,"low":8340,"close":8850,"volume":59841,"rsi_14":4.56,"sma_20":10539.0,"sma_60":12338.0,"sma_120":10752.81},{"date":"2026-09-01","open":9210,"high":11500,"low":9000,"close":11500,"volume":564760,"rsi_14":50.54,"sma_20":10530.5,"sma_60":12338.0,"sma_120":10776.35},{"date":"2026-09-02","open":11000,"high":12580,"low":10150,"close":10510,"volume":2349175,"rsi_14":43.32,"sma_20":10481.5,"sma_60":12325.0,"sma_120":10791.64},{"date":"2026-09-03","open":10610,"high":11500,"low":9700,"close":10080,"volume":535623,"rsi_14":41.21,"sma_20":10399.0,"sma_60":12297.67,"sma_120":10804.02},{"date":"2026-09-04","open":10330,"high":10890,"low":9900,"close":10000,"volume":230508,"rsi_14":40.85,"sma_20":10319.0,"sma_60":12278.67,"sma_120":10813.85},{"date":"2026-09-07","open":10320,"high":10500,"low":10000,"close":10150,"volume":155451,"rsi_14":46.37,"sma_20":10257.0,"sma_60":12258.5,"sma_120":10827.64},{"date":"2026-09-08","open":10150,"high":10230,"low":9730,"close":9930,"volume":146991,"rsi_14":47.27,"sma_20":10171.5,"sma_60":12233.67,"sma_120":10840.1},{"date":"2026-09-09","open":10020,"high":10310,"low":9850,"close":10000,"volume":153214,"rsi_14":46.67,"sma_20":10099.5,"sma_60":12217.17,"sma_120":10854.64},{"date":"2026-09-10","open":10000,"high":10460,"low":9370,"close":10150,"volume":159211,"rsi_14":51.54,"sma_20":10038.5,"sma_60":12205.5,"sma_120":10870.1},{"date":"2026-09-11","open":9730,"high":12250,"low":9730,"close":10520,"volume":1188025,"rsi_14":60.0,"sma_20":10001.0,"sma_60":12205.0,"sma_120":10888.56},{"date":"2026-09-14","open":10510,"high":10650,"low":10020,"close":10070,"volume":138477,"rsi_14":56.22,"sma_20":9942.0,"sma_60":12144.33,"sma_120":10901.93},{"date":"2026-09-15","open":10100,"high":10450,"low":10000,"close":10380,"volume":84107,"rsi_14":60.26,"sma_20":9930.5,"sma_60":12020.33,"sma_120":10917.68},{"date":"2026-09-16","open":10250,"high":11790,"low":9910,"close":10570,"volume":1013494,"rsi_14":62.04,"sma_20":9945.5,"sma_60":11810.67,"sma_120":10936.39},{"date":"2026-09-17","open":10640,"high":11150,"low":10540,"close":10850,"volume":275587,"rsi_14":64.95,"sma_20":9967.5,"sma_60":11604.83,"sma_120":10956.89},{"date":"2026-09-18","open":11080,"high":11200,"low":10430,"close":10760,"volume":187595,"rsi_14":64.85,"sma_20":10007.0,"sma_60":11443.33,"sma_120":10976.98},{"date":"2026-09-21","open":10750,"high":11000,"low":10520,"close":10600,"volume":135054,"rsi_14":38.58,"sma_20":10067.5,"sma_60":11339.33,"sma_120":10996.52},{"date":"2026-09-22","open":10690,"high":11250,"low":10300,"close":10400,"volume":290630,"rsi_14":48.25,"sma_20":10121.5,"sma_60":11280.5,"sma_120":11019.36},{"date":"2026-09-23","open":10490,"high":10870,"low":10330,"close":10620,"volume":93670,"rsi_14":59.18,"sma_20":10196.5,"sma_60":11222.0,"sma_120":11048.53},{"date":"2026-09-28","open":10630,"high":10940,"low":10480,"close":10550,"volume":106027,"rsi_14":59.39,"sma_20":10271.0,"sma_60":11172.83,"sma_120":11073.75},{"date":"2026-09-29","open":10230,"high":10760,"low":10230,"close":10730,"volume":129370,"rsi_14":59.8,"sma_20":10361.0,"sma_60":11125.17,"sma_120":11102.92},{"date":"2026-09-30","open":10620,"high":10630,"low":9980,"close":10170,"volume":141485,"rsi_14":53.64,"sma_20":10427.0,"sma_60":11089.67,"sma_120":11126.73},{"date":"2026-10-01","open":10010,"high":10520,"low":9900,"close":10350,"volume":101617,"rsi_14":55.13,"sma_20":10369.5,"sma_60":11059.0,"sma_120":11152.19},{"date":"2026-10-02","open":10370,"high":10780,"low":10200,"close":10350,"volume":121776,"rsi_14":53.07,"sma_20":10361.5,"sma_60":11035.17,"sma_120":11178.08},{"date":"2026-10-06","open":10400,"high":10670,"low":10200,"close":10440,"volume":113074,"rsi_14":48.66,"sma_20":10379.5,"sma_60":11020.33,"sma_120":11202.08},{"date":"2026-10-07","open":10400,"high":10750,"low":9960,"close":10040,"volume":135969,"rsi_14":49.49,"sma_20":10381.5,"sma_60":10980.67,"sma_120":11221.46},{"date":"2026-10-08","open":10150,"high":10180,"low":9850,"close":10020,"volume":69666,"rsi_14":43.18,"sma_20":10375.0,"sma_60":10950.5,"sma_120":11234.58},{"date":"2026-10-12","open":10640,"high":11300,"low":9660,"close":9790,"volume":189277,"rsi_14":35.45,"sma_20":10368.0,"sma_60":10908.83,"sma_120":11252.25},{"date":"2026-10-13","open":9800,"high":10090,"low":9390,"close":9610,"volume":108310,"rsi_14":25.97,"sma_20":10348.5,"sma_60":10885.67,"sma_120":11268.42},{"date":"2026-10-14","open":10660,"high":10680,"low":9500,"close":9770,"volume":335024,"rsi_14":31.32,"sma_20":10329.5,"sma_60":10867.67,"sma_120":11285.92},{"date":"2026-10-15","open":9130,"high":9130,"low":8510,"close":8560,"volume":131096,"rsi_14":22.43,"sma_20":10231.5,"sma_60":10813.5,"sma_120":11293.33},{"date":"2026-10-16","open":8740,"high":8980,"low":8560,"close":8770,"volume":67476,"rsi_14":28.03,"sma_20":10166.5,"sma_60":10741.67,"sma_120":11302.5},{"date":"2026-10-19","open":8340,"high":9170,"low":8250,"close":9160,"volume":59909,"rsi_14":31.19,"sma_20":10105.5,"sma_60":10628.17,"sma_120":11314.92},{"date":"2026-10-20","open":9160,"high":9160,"low":8720,"close":8790,"volume":40328,"rsi_14":28.95,"sma_20":10016.5,"sma_60":10520.0,"sma_120":11324.25},{"date":"2026-10-21","open":9010,"high":9200,"low":8700,"close":8870,"volume":64287,"rsi_14":27.21,"sma_20":9917.5,"sma_60":10437.83,"sma_120":11334.25},{"date":"2026-10-22","open":8720,"high":8750,"low":8190,"close":8320,"volume":85979,"rsi_14":27.27,"sma_20":9795.5,"sma_60":10336.17,"sma_120":11339.67},{"date":"2026-10-23","open":8117,"high":8117,"low":7661,"close":7950,"volume":31984}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":4605.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":2715.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":2550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":2705.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.36,"ttm_eps":null,"close":2530.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":2270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":2120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.15,"ttm_eps":null,"close":7115.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.89,"ttm_eps":null,"close":13500.0}],"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":"한울반도체","phase":"above-fold","symbol_resolved":true}