{"status":"ok","report":{"price_analysis":{"current":5260.0,"change_1d":1.1,"change_7d":-6.9,"change_30d":-16.7,"high_30d":7900.0,"low_30d":4910.0,"position_in_range":12.0,"support":5209.0,"resistance":7601.0},"summary":"두산퓨얼셀1우(33626K)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 706.79억. 현재가 5,290원, 전일 대비 +1.7%, 30일 -16.7%. ROE -18.6%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3080.00, 기관 순매도 28.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -18.6%로 적자 상태입니다. 시가총액 706.79억. 매출 4156.85억, 영업이익 -1444.14억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.38,"roe":-18.56,"eps":-2395.4230288742283,"revenue":415684824054.0,"operating_income":-144414491887.0,"net_income":-188892635176.0,"market_cap":70277760660,"profit_margin":-45.44,"roa":-4.16,"operating_margin":-34.74,"gross_margin":5.99,"debt_ratio":3.458765598297401,"total_assets":1335960713815.0,"total_equity":299625688851.0,"total_debt":1036335024964.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-227.03)가 시그널선(-123.39)을 하회합니다(데드크로스). SMA20 5940, SMA60 5687 — 혼조세입니다. 볼린저밴드 5042~6837 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":29.338842975206617,"macd":-227.0258039124983,"macd_signal":-123.39452107042185,"sma_20":5939.5,"sma_60":5687.0,"bb_upper":6836.973676494191,"bb_lower":5042.026323505809,"atr_14":431.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3080.00, 기관 순매수 -28.00. 30일 누적: 외국인 -12.33만, 기관 -864.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3080.0,"institutional_flow":-28.0,"data":[{"date":"2026-10-22","foreign_net":-423.0,"institution_net":0.0,"retail_net":423.0},{"date":"2026-10-21","foreign_net":-1403.0,"institution_net":-28.0,"retail_net":1431.0},{"date":"2026-10-20","foreign_net":-2355.0,"institution_net":0.0,"retail_net":2355.0},{"date":"2026-10-19","foreign_net":101.0,"institution_net":0.0,"retail_net":-101.0},{"date":"2026-10-16","foreign_net":1000.0,"institution_net":0.0,"retail_net":-1000.0},{"date":"2026-10-15","foreign_net":-2802.0,"institution_net":-2237.0,"retail_net":5039.0},{"date":"2026-10-14","foreign_net":-1284.0,"institution_net":0.0,"retail_net":1284.0},{"date":"2026-10-13","foreign_net":-321.0,"institution_net":0.0,"retail_net":321.0},{"date":"2026-10-12","foreign_net":-4286.0,"institution_net":0.0,"retail_net":4286.0},{"date":"2026-10-08","foreign_net":-6381.0,"institution_net":0.0,"retail_net":6381.0},{"date":"2026-10-07","foreign_net":-2878.0,"institution_net":0.0,"retail_net":2878.0},{"date":"2026-10-06","foreign_net":1691.0,"institution_net":0.0,"retail_net":-1691.0},{"date":"2026-10-02","foreign_net":-405.0,"institution_net":0.0,"retail_net":405.0},{"date":"2026-10-01","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-09-30","foreign_net":-305.0,"institution_net":0.0,"retail_net":305.0},{"date":"2026-09-29","foreign_net":-3735.0,"institution_net":0.0,"retail_net":3735.0},{"date":"2026-09-28","foreign_net":-2966.0,"institution_net":0.0,"retail_net":2966.0},{"date":"2026-09-23","foreign_net":-2012.0,"institution_net":0.0,"retail_net":2012.0},{"date":"2026-09-22","foreign_net":-2828.0,"institution_net":0.0,"retail_net":2828.0},{"date":"2026-09-21","foreign_net":-2490.0,"institution_net":0.0,"retail_net":2490.0},{"date":"2026-09-18","foreign_net":-5799.0,"institution_net":0.0,"retail_net":5799.0},{"date":"2026-09-17","foreign_net":-4235.0,"institution_net":0.0,"retail_net":4235.0},{"date":"2026-09-16","foreign_net":-4543.0,"institution_net":0.0,"retail_net":4543.0},{"date":"2026-09-15","foreign_net":-6919.0,"institution_net":1584.0,"retail_net":5335.0},{"date":"2026-09-14","foreign_net":-3519.0,"institution_net":-52.0,"retail_net":3571.0},{"date":"2026-09-11","foreign_net":-1776.0,"institution_net":407.0,"retail_net":1369.0},{"date":"2026-09-10","foreign_net":-15707.0,"institution_net":-538.0,"retail_net":16245.0},{"date":"2026-09-09","foreign_net":6952.0,"institution_net":0.0,"retail_net":-6952.0},{"date":"2026-09-08","foreign_net":-10062.0,"institution_net":0.0,"retail_net":10062.0},{"date":"2026-09-07","foreign_net":-44059.0,"institution_net":0.0,"retail_net":44059.0}],"periods":{"d1":{"foreign_net":-423.0,"institution_net":0,"retail_net":423.0},"d3":{"foreign_net":-4181.0,"institution_net":-28.0,"retail_net":4209.0},"d7":{"foreign_net":-7166.0,"institution_net":-2265.0,"retail_net":9431.0},"d14":{"foreign_net":-19328.0,"institution_net":-2265.0,"retail_net":21593.0},"d30":{"foreign_net":-123331.0,"institution_net":-864.0,"retail_net":124195.0}}},"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 -2,395, PBR 1.39x) — 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 -2,395원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -69.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-69.4,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":98.3,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -18.6%","metrics":[{"name":"ROE","value":-18.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-34.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-45.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 3.5x","metrics":[{"name":"순차입금비율","value":3.46,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,395, PBR 1.39x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -69.4%"},"profitability":{"grade":"C","reason":"ROE -18.6%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-18.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.46,"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":5.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-34.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-45.44,"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) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"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) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.38,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.86,"pbr_5y_low":0.71,"pbr_5y_avg":1.13,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.0},{"quarter":"2024-Q3","per":null,"pbr":0.89},{"quarter":"2024-Q4","per":null,"pbr":0.76},{"quarter":"2025-Q1","per":null,"pbr":0.71},{"quarter":"2025-Q2","per":null,"pbr":0.95},{"quarter":"2025-Q3","per":null,"pbr":1.13},{"quarter":"2025-Q4","per":null,"pbr":1.47},{"quarter":"2026-Q1","per":null,"pbr":1.42},{"quarter":"2026-Q2","per":null,"pbr":1.86},{"quarter":"현재","per":null,"pbr":1.38}],"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-18.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:36.544618+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.18555957460526148,"dividend_yield":null,"eps":-4160.25,"revenue":44258911484.0,"operating_income":-50913804627.0,"net_income":-55598415364.0,"market_cap":null,"profit_margin":-1.256208377020283,"operating_margin":-1.1503627838973356,"roa":-0.04161680413882224,"gross_margin":null,"total_equity":299625688851.0,"total_assets":1335960713815.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.037066405305867245,"dividend_yield":null,"eps":-986.75,"revenue":144847175429.0,"operating_income":-1291204536.0,"net_income":-13187155121.0,"market_cap":null,"profit_margin":-0.0910418520895768,"operating_margin":-0.008914254159087224,"roa":-0.010007004162034497,"gross_margin":null,"total_equity":355771081986.0,"total_assets":1317792508874.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.27924979114153203,"dividend_yield":null,"eps":-7678.64,"revenue":135772310217.0,"operating_income":-76605793109.0,"net_income":-102618837860.0,"market_cap":null,"profit_margin":-0.7558156570805049,"operating_margin":-0.5642225059481106,"roa":-0.08562819754566514,"gross_margin":null,"total_equity":367480446236.0,"total_assets":1198423425943.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.037280351946835294,"dividend_yield":null,"eps":-1308.59,"revenue":90806426924.0,"operating_income":-15603689615.0,"net_income":-17488226831.0,"market_cap":null,"profit_margin":-0.19258798549178338,"operating_margin":-0.17183463928229917,"roa":-0.013405301847605846,"gross_margin":null,"total_equity":469100368364.0,"total_assets":1304575385904.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005310672640578514,"dividend_yield":null,"eps":-192.97,"revenue":128467303931.0,"operating_income":-1914347507.0,"net_income":-2578854642.0,"market_cap":null,"profit_margin":-0.020074015434970963,"operating_margin":-0.01490143755198754,"roa":-0.0020920935457933044,"gross_margin":null,"total_equity":485598495056.0,"total_assets":1232666984316.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0207012993234053,"dividend_yield":null,"eps":-757.12,"revenue":99748665541.0,"operating_income":-11549564305.0,"net_income":-10118329543.0,"market_cap":null,"profit_margin":-0.10143824469351956,"operating_margin":-0.11578665481246711,"roa":-0.00817642027089162,"gross_margin":null,"total_equity":488777510287.0,"total_assets":1237501156713.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01249024683210598,"dividend_yield":null,"eps":-466.27,"revenue":261581378651.0,"operating_income":-2556595152.0,"net_income":-6231332183.0,"market_cap":null,"profit_margin":-0.023821772846123725,"operating_margin":-0.009773612958172343,"roa":-0.005282336017617258,"gross_margin":null,"total_equity":498895839831.0,"total_assets":1179654638065.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0072415450883864104,"dividend_yield":null,"eps":-274.76,"revenue":32023099405.0,"operating_income":-2988955597.0,"net_income":-3671966495.0,"market_cap":null,"profit_margin":-0.11466618045181064,"operating_margin":-0.09333748614393374,"roa":-0.0029144347945515496,"gross_margin":null,"total_equity":507069478983.0,"total_assets":1259924051780.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0006496630799047181,"dividend_yield":null,"eps":-24.83,"revenue":86488248797.0,"operating_income":2167251682.0,"net_income":-331795400.0,"market_cap":null,"profit_margin":-0.0038363061411819097,"operating_margin":0.02505833696652643,"roa":-0.0002931098162541204,"gross_margin":null,"total_equity":510719187011.0,"total_assets":1131983241777.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0004689220874907038,"dividend_yield":null,"eps":-17.93,"revenue":31690983555.0,"operating_income":1649259360.0,"net_income":-239632656.0,"market_cap":null,"profit_margin":-0.007561540511486975,"operating_margin":0.05204191145212312,"roa":-0.00021023858542686602,"gross_margin":null,"total_equity":511028723945.0,"total_assets":1139812920228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.018073404107366794,"dividend_yield":null,"eps":-693.3,"revenue":116213224736.0,"operating_income":-2684345789.0,"net_income":-9265364549.0,"market_cap":null,"profit_margin":-0.0797272820717952,"operating_margin":-0.02309845368371794,"roa":-0.00865240625825144,"gross_margin":0.05992997955113555,"total_equity":512651877530.0,"total_assets":1070842523161.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0015596175501422904,"dividend_yield":null,"eps":-10.0,"revenue":45598375602.0,"operating_income":660929324.0,"net_income":-817949034.0,"market_cap":null,"profit_margin":-0.017938117821112112,"operating_margin":0.01449458045981381,"roa":-0.0007561148584577606,"gross_margin":0.22031229495287932,"total_equity":524454879291.0,"total_assets":1081778812902.0}],"current_price":5260.0,"change_pct":1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-18","close":4006.0},{"date":"2019-10-21","close":5205.0},{"date":"2019-10-22","close":6090.0},{"date":"2019-10-23","close":5044.0},{"date":"2019-10-24","close":4834.0},{"date":"2019-10-25","close":4449.0},{"date":"2019-10-28","close":3978.0},{"date":"2019-10-29","close":3997.0},{"date":"2019-10-30","close":5196.0},{"date":"2019-10-31","close":5519.0},{"date":"2019-11-01","close":5615.0},{"date":"2019-11-04","close":5205.0},{"date":"2019-11-05","close":4739.0},{"date":"2019-11-06","close":4768.0},{"date":"2019-11-07","close":4625.0},{"date":"2019-11-08","close":4468.0},{"date":"2019-11-11","close":4496.0},{"date":"2019-11-12","close":4435.0},{"date":"2019-11-13","close":4487.0},{"date":"2019-11-14","close":4420.0},{"date":"2019-11-15","close":4715.0},{"date":"2019-11-18","close":4853.0},{"date":"2019-11-19","close":4758.0},{"date":"2019-11-20","close":4606.0},{"date":"2019-11-21","close":4463.0},{"date":"2019-11-22","close":4358.0},{"date":"2019-11-25","close":4358.0},{"date":"2019-11-26","close":4368.0},{"date":"2019-11-27","close":4249.0},{"date":"2019-11-28","close":4130.0},{"date":"2019-11-29","close":4025.0},{"date":"2019-12-02","close":4016.0},{"date":"2019-12-03","close":4335.0},{"date":"2019-12-04","close":4049.0},{"date":"2019-12-05","close":3849.0},{"date":"2019-12-06","close":3954.0},{"date":"2019-12-09","close":3968.0},{"date":"2019-12-10","close":4149.0},{"date":"2019-12-11","close":4244.0},{"date":"2019-12-12","close":4173.0},{"date":"2019-12-13","close":4268.0},{"date":"2019-12-16","close":4454.0},{"date":"2019-12-17","close":4311.0},{"date":"2019-12-18","close":4282.0},{"date":"2019-12-19","close":4273.0},{"date":"2019-12-20","close":4187.0},{"date":"2019-12-23","close":4082.0},{"date":"2019-12-24","close":4078.0},{"date":"2019-12-26","close":4111.0},{"date":"2019-12-27","close":4140.0},{"date":"2019-12-30","close":4163.0},{"date":"2020-01-02","close":4154.0},{"date":"2020-01-03","close":4154.0},{"date":"2020-01-06","close":4101.0},{"date":"2020-01-07","close":4021.0},{"date":"2020-01-08","close":3883.0},{"date":"2020-01-09","close":3963.0},{"date":"2020-01-10","close":3983.0},{"date":"2020-01-13","close":3954.0},{"date":"2020-01-14","close":4140.0},{"date":"2020-01-15","close":4173.0},{"date":"2020-01-16","close":4154.0},{"date":"2020-01-17","close":4149.0},{"date":"2020-01-20","close":4163.0},{"date":"2020-01-21","close":4106.0},{"date":"2020-01-22","close":4106.0},{"date":"2020-01-23","close":4092.0},{"date":"2020-01-28","close":3949.0},{"date":"2020-01-29","close":3940.0},{"date":"2020-01-30","close":3911.0},{"date":"2020-01-31","close":3626.0},{"date":"2020-02-03","close":3673.0},{"date":"2020-02-04","close":3840.0},{"date":"2020-02-05","close":3864.0},{"date":"2020-02-06","close":3864.0},{"date":"2020-02-07","close":3864.0},{"date":"2020-02-10","close":3883.0},{"date":"2020-02-11","close":3940.0},{"date":"2020-02-12","close":3925.0},{"date":"2020-02-13","close":3892.0},{"date":"2020-02-14","close":3897.0},{"date":"2020-02-17","close":3902.0},{"date":"2020-02-18","close":3845.0},{"date":"2020-02-19","close":3830.0},{"date":"2020-02-20","close":4073.0},{"date":"2020-02-21","close":3902.0},{"date":"2020-02-24","close":3692.0},{"date":"2020-02-25","close":3754.0},{"date":"2020-02-26","close":3740.0},{"date":"2020-02-27","close":3626.0},{"date":"2020-02-28","close":3521.0},{"date":"2020-03-02","close":3564.0},{"date":"2020-03-03","close":3545.0},{"date":"2020-03-04","close":3654.0},{"date":"2020-03-05","close":3659.0},{"date":"2020-03-06","close":3607.0},{"date":"2020-03-09","close":3473.0},{"date":"2020-03-10","close":3407.0},{"date":"2020-03-11","close":3174.0},{"date":"2020-03-12","close":2760.0},{"date":"2020-03-13","close":2384.0},{"date":"2020-03-16","close":2198.0},{"date":"2020-03-17","close":2189.0},{"date":"2020-03-18","close":1994.0},{"date":"2020-03-19","close":1670.0},{"date":"2020-03-20","close":1851.0},{"date":"2020-03-23","close":1694.0},{"date":"2020-03-24","close":2198.0},{"date":"2020-03-25","close":2398.0},{"date":"2020-03-26","close":2374.0},{"date":"2020-03-27","close":2374.0},{"date":"2020-03-30","close":2398.0},{"date":"2020-03-31","close":2417.0},{"date":"2020-04-01","close":2450.0},{"date":"2020-04-02","close":2436.0},{"date":"2020-04-03","close":2465.0},{"date":"2020-04-06","close":2541.0},{"date":"2020-04-07","close":2546.0},{"date":"2020-04-08","close":2969.0},{"date":"2020-04-09","close":3269.0},{"date":"2020-04-10","close":3036.0},{"date":"2020-04-13","close":2964.0},{"date":"2020-04-14","close":3326.0},{"date":"2020-04-16","close":3378.0},{"date":"2020-04-17","close":3316.0},{"date":"2020-04-20","close":3335.0},{"date":"2020-04-21","close":3293.0},{"date":"2020-04-22","close":3226.0},{"date":"2020-04-23","close":3231.0},{"date":"2020-04-24","close":3102.0},{"date":"2020-04-27","close":3112.0},{"date":"2020-04-28","close":3088.0},{"date":"2020-04-29","close":3093.0},{"date":"2020-05-04","close":3117.0},{"date":"2020-05-06","close":3112.0},{"date":"2020-05-07","close":3088.0},{"date":"2020-05-08","close":3098.0},{"date":"2020-05-11","close":4025.0},{"date":"2020-05-12","close":4235.0},{"date":"2020-05-13","close":4239.0},{"date":"2020-05-14","close":4120.0},{"date":"2020-05-15","close":3906.0},{"date":"2020-05-18","close":3892.0},{"date":"2020-05-19","close":3892.0},{"date":"2020-05-20","close":3954.0},{"date":"2020-05-21","close":3897.0},{"date":"2020-05-22","close":3935.0},{"date":"2020-05-25","close":4006.0},{"date":"2020-05-26","close":4320.0},{"date":"2020-05-27","close":4154.0},{"date":"2020-05-28","close":4154.0},{"date":"2020-05-29","close":4140.0},{"date":"2020-06-01","close":4225.0},{"date":"2020-06-02","close":4225.0},{"date":"2020-06-03","close":4154.0},{"date":"2020-06-04","close":3978.0},{"date":"2020-06-05","close":4063.0},{"date":"2020-06-08","close":4154.0},{"date":"2020-06-09","close":4534.0},{"date":"2020-06-10","close":5890.0},{"date":"2020-06-11","close":7651.0},{"date":"2020-06-12","close":9944.0},{"date":"2020-06-15","close":10420.0},{"date":"2020-06-16","close":12181.0},{"date":"2020-06-17","close":13656.0},{"date":"2020-06-18","close":13037.0},{"date":"2020-06-19","close":11086.0},{"date":"2020-06-22","close":10848.0},{"date":"2020-06-23","close":14084.0},{"date":"2020-06-24","close":12942.0},{"date":"2020-06-25","close":12419.0},{"date":"2020-06-26","close":11800.0},{"date":"2020-06-29","close":11800.0},{"date":"2020-06-30","close":11848.0},{"date":"2020-07-01","close":11039.0},{"date":"2020-07-02","close":11848.0},{"date":"2020-07-03","close":11467.0},{"date":"2020-07-06","close":11990.0},{"date":"2020-07-07","close":11800.0},{"date":"2020-07-08","close":11800.0},{"date":"2020-07-09","close":12894.0},{"date":"2020-07-10","close":13275.0},{"date":"2020-07-13","close":14845.0},{"date":"2020-07-14","close":13275.0},{"date":"2020-07-15","close":13132.0},{"date":"2020-07-16","close":12894.0},{"date":"2020-07-17","close":12799.0},{"date":"2020-07-20","close":12704.0},{"date":"2020-07-21","close":13085.0},{"date":"2020-07-22","close":12704.0},{"date":"2020-07-23","close":12466.0},{"date":"2020-07-24","close":12514.0},{"date":"2020-07-27","close":12942.0},{"date":"2020-07-28","close":12894.0},{"date":"2020-07-29","close":13323.0},{"date":"2020-07-30","close":12942.0},{"date":"2020-07-31","close":12894.0},{"date":"2020-08-03","close":12704.0},{"date":"2020-08-04","close":12847.0},{"date":"2020-08-05","close":12514.0},{"date":"2020-08-06","close":12609.0},{"date":"2020-08-07","close":12371.0},{"date":"2020-08-10","close":12752.0},{"date":"2020-08-11","close":12561.0},{"date":"2020-08-12","close":12514.0},{"date":"2020-08-13","close":12466.0},{"date":"2020-08-14","close":12276.0},{"date":"2020-08-18","close":10991.0},{"date":"2020-08-19","close":11277.0},{"date":"2020-08-20","close":10658.0},{"date":"2020-08-21","close":10420.0},{"date":"2020-08-24","close":10230.0},{"date":"2020-08-25","close":10563.0},{"date":"2020-08-26","close":11039.0},{"date":"2020-08-27","close":10706.0},{"date":"2020-08-28","close":10706.0},{"date":"2020-08-31","close":10515.0},{"date":"2020-09-01","close":10706.0},{"date":"2020-09-02","close":10753.0},{"date":"2020-09-03","close":11848.0},{"date":"2020-09-04","close":12990.0},{"date":"2020-09-07","close":16844.0},{"date":"2020-09-08","close":21744.0},{"date":"2020-09-09","close":21269.0},{"date":"2020-09-10","close":20412.0},{"date":"2020-09-11","close":19651.0},{"date":"2020-09-14","close":21126.0},{"date":"2020-09-15","close":19794.0},{"date":"2020-09-16","close":19841.0},{"date":"2020-09-17","close":19984.0},{"date":"2020-09-18","close":19080.0},{"date":"2020-09-21","close":17367.0},{"date":"2020-09-22","close":17462.0},{"date":"2020-09-23","close":17605.0},{"date":"2020-09-24","close":16368.0},{"date":"2020-09-25","close":16606.0},{"date":"2020-09-28","close":16701.0},{"date":"2020-09-29","close":18033.0},{"date":"2020-10-05","close":17081.0},{"date":"2020-10-06","close":15749.0},{"date":"2020-10-07","close":16558.0},{"date":"2020-10-08","close":17034.0},{"date":"2020-10-12","close":17319.0},{"date":"2020-10-13","close":18366.0},{"date":"2020-10-14","close":17462.0},{"date":"2020-10-15","close":18223.0},{"date":"2020-10-16","close":17890.0},{"date":"2020-10-19","close":17177.0},{"date":"2020-10-20","close":16606.0},{"date":"2020-10-21","close":16463.0},{"date":"2020-10-22","close":15606.0},{"date":"2020-10-23","close":15559.0},{"date":"2020-10-26","close":14750.0},{"date":"2020-10-27","close":15300.0},{"date":"2020-10-28","close":16500.0},{"date":"2020-10-29","close":16300.0},{"date":"2020-10-30","close":15800.0},{"date":"2020-11-02","close":15800.0},{"date":"2020-11-03","close":15400.0},{"date":"2020-11-04","close":14850.0},{"date":"2020-11-05","close":14950.0},{"date":"2020-11-06","close":14700.0},{"date":"2020-11-09","close":14750.0},{"date":"2020-11-10","close":14900.0},{"date":"2020-11-11","close":14750.0},{"date":"2020-11-12","close":14600.0},{"date":"2020-11-13","close":14350.0},{"date":"2020-11-16","close":14050.0},{"date":"2020-11-17","close":14100.0},{"date":"2020-11-18","close":14100.0},{"date":"2020-11-19","close":13800.0},{"date":"2020-11-20","close":14100.0},{"date":"2020-11-23","close":13950.0},{"date":"2020-11-24","close":14650.0},{"date":"2020-11-25","close":14150.0},{"date":"2020-11-26","close":14150.0},{"date":"2020-11-27","close":14500.0},{"date":"2020-11-30","close":14450.0},{"date":"2020-12-01","close":14050.0},{"date":"2020-12-02","close":14050.0},{"date":"2020-12-03","close":13650.0},{"date":"2020-12-04","close":13700.0},{"date":"2020-12-07","close":13700.0},{"date":"2020-12-08","close":13550.0},{"date":"2020-12-09","close":14000.0},{"date":"2020-12-10","close":14000.0},{"date":"2020-12-11","close":13950.0},{"date":"2020-12-14","close":14150.0},{"date":"2020-12-15","close":14200.0},{"date":"2020-12-16","close":14450.0},{"date":"2020-12-17","close":14350.0},{"date":"2020-12-18","close":14450.0},{"date":"2020-12-21","close":14400.0},{"date":"2020-12-22","close":13700.0},{"date":"2020-12-23","close":13600.0},{"date":"2020-12-24","close":13850.0},{"date":"2020-12-28","close":13300.0},{"date":"2020-12-29","close":13950.0},{"date":"2020-12-30","close":14300.0},{"date":"2021-01-04","close":15150.0},{"date":"2021-01-05","close":15100.0},{"date":"2021-01-06","close":14600.0},{"date":"2021-01-07","close":14700.0},{"date":"2021-01-08","close":15150.0},{"date":"2021-01-11","close":15100.0},{"date":"2021-01-12","close":14800.0},{"date":"2021-01-13","close":14650.0},{"date":"2021-01-14","close":14650.0},{"date":"2021-01-15","close":14500.0},{"date":"2021-01-18","close":14500.0},{"date":"2021-01-19","close":14800.0},{"date":"2021-01-20","close":15050.0},{"date":"2021-01-21","close":16000.0},{"date":"2021-01-22","close":20800.0},{"date":"2021-01-25","close":21500.0},{"date":"2021-01-26","close":20750.0},{"date":"2021-01-27","close":21500.0},{"date":"2021-01-28","close":21900.0},{"date":"2021-01-29","close":19850.0},{"date":"2021-02-01","close":19600.0},{"date":"2021-02-02","close":19900.0},{"date":"2021-02-03","close":19700.0},{"date":"2021-02-04","close":20300.0},{"date":"2021-02-05","close":20250.0},{"date":"2021-02-08","close":19750.0},{"date":"2021-02-09","close":19550.0},{"date":"2021-02-10","close":19750.0},{"date":"2021-02-15","close":20550.0},{"date":"2021-02-16","close":20000.0},{"date":"2021-02-17","close":19450.0},{"date":"2021-02-18","close":19000.0},{"date":"2021-02-19","close":18550.0},{"date":"2021-02-22","close":17600.0},{"date":"2021-02-23","close":17350.0},{"date":"2021-02-24","close":16150.0},{"date":"2021-02-25","close":16450.0},{"date":"2021-02-26","close":15600.0},{"date":"2021-03-02","close":15750.0},{"date":"2021-03-03","close":16350.0},{"date":"2021-03-04","close":15850.0},{"date":"2021-03-05","close":15200.0},{"date":"2021-03-08","close":14600.0},{"date":"2021-03-09","close":14000.0},{"date":"2021-03-10","close":13900.0},{"date":"2021-03-11","close":14300.0},{"date":"2021-03-12","close":15050.0},{"date":"2021-03-15","close":15200.0},{"date":"2021-03-16","close":15500.0},{"date":"2021-03-17","close":15800.0},{"date":"2021-03-18","close":15950.0},{"date":"2021-03-19","close":15950.0},{"date":"2021-03-22","close":15550.0},{"date":"2021-03-23","close":15250.0},{"date":"2021-03-24","close":15000.0},{"date":"2021-03-25","close":15000.0},{"date":"2021-03-26","close":15450.0},{"date":"2021-03-29","close":15400.0},{"date":"2021-03-30","close":15350.0},{"date":"2021-03-31","close":15050.0},{"date":"2021-04-01","close":15100.0},{"date":"2021-04-02","close":15050.0},{"date":"2021-04-05","close":14950.0},{"date":"2021-04-06","close":14700.0},{"date":"2021-04-07","close":14750.0},{"date":"2021-04-08","close":14900.0},{"date":"2021-04-09","close":15400.0},{"date":"2021-04-12","close":15250.0},{"date":"2021-04-13","close":15400.0},{"date":"2021-04-14","close":15300.0},{"date":"2021-04-15","close":15100.0},{"date":"2021-04-16","close":15200.0},{"date":"2021-04-19","close":15100.0},{"date":"2021-04-20","close":15200.0},{"date":"2021-04-21","close":15700.0},{"date":"2021-04-22","close":15600.0},{"date":"2021-04-23","close":15400.0},{"date":"2021-04-26","close":15050.0},{"date":"2021-04-27","close":15050.0},{"date":"2021-04-28","close":14500.0},{"date":"2021-04-29","close":14750.0},{"date":"2021-04-30","close":14900.0},{"date":"2021-05-03","close":14350.0},{"date":"2021-05-04","close":14150.0},{"date":"2021-05-06","close":14550.0},{"date":"2021-05-07","close":14800.0},{"date":"2021-05-10","close":15400.0},{"date":"2021-05-11","close":15200.0},{"date":"2021-05-12","close":14800.0},{"date":"2021-05-13","close":14700.0},{"date":"2021-05-14","close":14750.0},{"date":"2021-05-17","close":14650.0},{"date":"2021-05-18","close":14800.0},{"date":"2021-05-20","close":14800.0},{"date":"2021-05-21","close":14850.0},{"date":"2021-05-24","close":14750.0},{"date":"2021-05-25","close":14750.0},{"date":"2021-05-26","close":15000.0},{"date":"2021-05-27","close":14950.0},{"date":"2021-05-28","close":15000.0},{"date":"2021-05-31","close":15450.0},{"date":"2021-06-01","close":15200.0},{"date":"2021-06-02","close":15800.0},{"date":"2021-06-03","close":15800.0},{"date":"2021-06-04","close":15700.0},{"date":"2021-06-07","close":16500.0},{"date":"2021-06-08","close":15900.0},{"date":"2021-06-09","close":15900.0},{"date":"2021-06-10","close":15600.0},{"date":"2021-06-11","close":17050.0},{"date":"2021-06-14","close":16650.0},{"date":"2021-06-15","close":16700.0},{"date":"2021-06-16","close":16650.0},{"date":"2021-06-17","close":17300.0},{"date":"2021-06-18","close":17700.0},{"date":"2021-06-21","close":17300.0},{"date":"2021-06-22","close":17100.0},{"date":"2021-06-23","close":16950.0},{"date":"2021-06-24","close":16600.0},{"date":"2021-06-25","close":16550.0},{"date":"2021-06-28","close":16700.0},{"date":"2021-06-29","close":17000.0},{"date":"2021-06-30","close":16850.0},{"date":"2021-07-01","close":17000.0},{"date":"2021-07-02","close":16850.0},{"date":"2021-07-05","close":17100.0},{"date":"2021-07-06","close":17200.0},{"date":"2021-07-07","close":17050.0},{"date":"2021-07-08","close":16600.0},{"date":"2021-07-09","close":16200.0},{"date":"2021-07-12","close":16450.0},{"date":"2021-07-13","close":16700.0},{"date":"2021-07-14","close":16600.0},{"date":"2021-07-15","close":17050.0},{"date":"2021-07-16","close":16850.0},{"date":"2021-07-19","close":17200.0},{"date":"2021-07-20","close":17000.0},{"date":"2021-07-21","close":17300.0},{"date":"2021-07-22","close":16800.0},{"date":"2021-07-23","close":16800.0},{"date":"2021-07-26","close":16300.0},{"date":"2021-07-27","close":16250.0},{"date":"2021-07-28","close":16200.0},{"date":"2021-07-29","close":16300.0},{"date":"2021-07-30","close":15900.0},{"date":"2021-08-02","close":15750.0},{"date":"2021-08-03","close":15500.0},{"date":"2021-08-04","close":15500.0},{"date":"2021-08-05","close":15750.0},{"date":"2021-08-06","close":15950.0},{"date":"2021-08-09","close":15850.0},{"date":"2021-08-10","close":15850.0},{"date":"2021-08-11","close":15600.0},{"date":"2021-08-12","close":15300.0},{"date":"2021-08-13","close":14950.0},{"date":"2021-08-17","close":14400.0},{"date":"2021-08-18","close":14850.0},{"date":"2021-08-19","close":14600.0},{"date":"2021-08-20","close":14200.0},{"date":"2021-08-23","close":14250.0},{"date":"2021-08-24","close":14850.0},{"date":"2021-08-25","close":15100.0},{"date":"2021-08-26","close":15350.0},{"date":"2021-08-27","close":15800.0},{"date":"2021-08-30","close":15950.0},{"date":"2021-08-31","close":16150.0},{"date":"2021-09-01","close":16100.0},{"date":"2021-09-02","close":16100.0},{"date":"2021-09-03","close":16200.0},{"date":"2021-09-06","close":16300.0},{"date":"2021-09-07","close":16400.0},{"date":"2021-09-08","close":16150.0},{"date":"2021-09-09","close":16000.0},{"date":"2021-09-10","close":15800.0},{"date":"2021-09-13","close":15800.0},{"date":"2021-09-14","close":16000.0},{"date":"2021-09-15","close":16000.0},{"date":"2021-09-16","close":16150.0},{"date":"2021-09-17","close":16000.0},{"date":"2021-09-23","close":15700.0},{"date":"2021-09-24","close":15800.0},{"date":"2021-09-27","close":16450.0},{"date":"2021-09-28","close":16300.0},{"date":"2021-09-29","close":16150.0},{"date":"2021-09-30","close":16200.0},{"date":"2021-10-01","close":15750.0},{"date":"2021-10-05","close":15250.0},{"date":"2021-10-06","close":14750.0},{"date":"2021-10-07","close":15150.0},{"date":"2021-10-08","close":15850.0},{"date":"2021-10-12","close":15800.0},{"date":"2021-10-13","close":15950.0},{"date":"2021-10-14","close":16350.0},{"date":"2021-10-15","close":16150.0},{"date":"2021-10-18","close":15900.0},{"date":"2021-10-19","close":15850.0},{"date":"2021-10-20","close":15900.0},{"date":"2021-10-21","close":15650.0},{"date":"2021-10-22","close":15600.0},{"date":"2021-10-25","close":15650.0},{"date":"2021-10-26","close":16250.0},{"date":"2021-10-27","close":16350.0},{"date":"2021-10-28","close":15800.0},{"date":"2021-10-29","close":15850.0},{"date":"2021-11-01","close":15650.0},{"date":"2021-11-02","close":15900.0},{"date":"2021-11-03","close":15850.0},{"date":"2021-11-04","close":15500.0},{"date":"2021-11-05","close":15500.0},{"date":"2021-11-08","close":15450.0},{"date":"2021-11-09","close":15750.0},{"date":"2021-11-10","close":15350.0},{"date":"2021-11-11","close":15200.0},{"date":"2021-11-12","close":15350.0},{"date":"2021-11-15","close":15650.0},{"date":"2021-11-16","close":15600.0},{"date":"2021-11-17","close":15550.0},{"date":"2021-11-18","close":15200.0},{"date":"2021-11-19","close":15300.0},{"date":"2021-11-22","close":15150.0},{"date":"2021-11-23","close":15050.0},{"date":"2021-11-24","close":15050.0},{"date":"2021-11-25","close":15050.0},{"date":"2021-11-26","close":14800.0},{"date":"2021-11-29","close":14700.0},{"date":"2021-11-30","close":14400.0},{"date":"2021-12-01","close":14600.0},{"date":"2021-12-02","close":14500.0},{"date":"2021-12-03","close":14700.0},{"date":"2021-12-06","close":14750.0},{"date":"2021-12-07","close":14900.0},{"date":"2021-12-08","close":14800.0},{"date":"2021-12-09","close":14800.0},{"date":"2021-12-10","close":14650.0},{"date":"2021-12-13","close":14600.0},{"date":"2021-12-14","close":14700.0},{"date":"2021-12-15","close":14550.0},{"date":"2021-12-16","close":14850.0},{"date":"2021-12-17","close":15200.0},{"date":"2021-12-20","close":15150.0},{"date":"2021-12-21","close":15000.0},{"date":"2021-12-22","close":15050.0},{"date":"2021-12-23","close":15000.0},{"date":"2021-12-24","close":14900.0},{"date":"2021-12-27","close":14700.0},{"date":"2021-12-28","close":14300.0},{"date":"2021-12-29","close":14450.0},{"date":"2021-12-30","close":14500.0},{"date":"2022-01-03","close":14500.0},{"date":"2022-01-04","close":14450.0},{"date":"2022-01-05","close":14450.0},{"date":"2022-01-06","close":13900.0},{"date":"2022-01-07","close":14200.0},{"date":"2022-01-10","close":13850.0},{"date":"2022-01-11","close":13600.0},{"date":"2022-01-12","close":13550.0},{"date":"2022-01-13","close":13750.0},{"date":"2022-01-14","close":13350.0},{"date":"2022-01-17","close":13200.0},{"date":"2022-01-18","close":12900.0},{"date":"2022-01-19","close":12850.0},{"date":"2022-01-20","close":12950.0},{"date":"2022-01-21","close":13000.0},{"date":"2022-01-24","close":12350.0},{"date":"2022-01-25","close":11850.0},{"date":"2022-01-26","close":11850.0},{"date":"2022-01-27","close":11150.0},{"date":"2022-01-28","close":11200.0},{"date":"2022-02-03","close":11800.0},{"date":"2022-02-04","close":11850.0},{"date":"2022-02-07","close":11800.0},{"date":"2022-02-08","close":11800.0},{"date":"2022-02-09","close":12000.0},{"date":"2022-02-10","close":12000.0},{"date":"2022-02-11","close":11800.0},{"date":"2022-02-14","close":11500.0},{"date":"2022-02-15","close":11050.0},{"date":"2022-02-16","close":11550.0},{"date":"2022-02-17","close":11950.0},{"date":"2022-02-18","close":11950.0},{"date":"2022-02-21","close":11800.0},{"date":"2022-02-22","close":11500.0},{"date":"2022-02-23","close":11700.0},{"date":"2022-02-24","close":11250.0},{"date":"2022-02-25","close":11550.0},{"date":"2022-02-28","close":11550.0},{"date":"2022-03-02","close":12600.0},{"date":"2022-03-03","close":12350.0},{"date":"2022-03-04","close":12350.0},{"date":"2022-03-07","close":12100.0},{"date":"2022-03-08","close":12050.0},{"date":"2022-03-10","close":12050.0},{"date":"2022-03-11","close":12350.0},{"date":"2022-03-14","close":12000.0},{"date":"2022-03-15","close":12000.0},{"date":"2022-03-16","close":12000.0},{"date":"2022-03-17","close":12000.0},{"date":"2022-03-18","close":12200.0},{"date":"2022-03-21","close":12200.0},{"date":"2022-03-22","close":12250.0},{"date":"2022-03-23","close":12250.0},{"date":"2022-03-24","close":12200.0},{"date":"2022-03-25","close":12200.0},{"date":"2022-03-28","close":12450.0},{"date":"2022-03-29","close":12350.0},{"date":"2022-03-30","close":13500.0},{"date":"2022-03-31","close":13050.0},{"date":"2022-04-01","close":13000.0},{"date":"2022-04-04","close":13000.0},{"date":"2022-04-05","close":12850.0},{"date":"2022-04-06","close":12450.0},{"date":"2022-04-07","close":12150.0},{"date":"2022-04-08","close":12300.0},{"date":"2022-04-11","close":12200.0},{"date":"2022-04-12","close":11900.0},{"date":"2022-04-13","close":12300.0},{"date":"2022-04-14","close":12300.0},{"date":"2022-04-15","close":12550.0},{"date":"2022-04-18","close":12650.0},{"date":"2022-04-19","close":12500.0},{"date":"2022-04-20","close":12500.0},{"date":"2022-04-21","close":12700.0},{"date":"2022-04-22","close":12300.0},{"date":"2022-04-25","close":12000.0},{"date":"2022-04-26","close":11900.0},{"date":"2022-04-27","close":12250.0},{"date":"2022-04-28","close":11800.0},{"date":"2022-04-29","close":11750.0},{"date":"2022-05-02","close":11850.0},{"date":"2022-05-03","close":11800.0},{"date":"2022-05-04","close":11750.0},{"date":"2022-05-06","close":12150.0},{"date":"2022-05-09","close":12250.0},{"date":"2022-05-10","close":12300.0},{"date":"2022-05-11","close":12750.0},{"date":"2022-05-12","close":12100.0},{"date":"2022-05-13","close":12300.0},{"date":"2022-05-16","close":12200.0},{"date":"2022-05-17","close":12100.0},{"date":"2022-05-18","close":12150.0},{"date":"2022-05-19","close":11800.0},{"date":"2022-05-20","close":12300.0},{"date":"2022-05-23","close":12350.0},{"date":"2022-05-24","close":12050.0},{"date":"2022-05-25","close":11950.0},{"date":"2022-05-26","close":12000.0},{"date":"2022-05-27","close":12100.0},{"date":"2022-05-30","close":12300.0},{"date":"2022-05-31","close":12450.0},{"date":"2022-06-02","close":12250.0},{"date":"2022-06-03","close":12500.0},{"date":"2022-06-07","close":12300.0},{"date":"2022-06-08","close":12000.0},{"date":"2022-06-09","close":11900.0},{"date":"2022-06-10","close":12050.0},{"date":"2022-06-13","close":11200.0},{"date":"2022-06-14","close":10900.0},{"date":"2022-06-15","close":10300.0},{"date":"2022-06-16","close":10250.0},{"date":"2022-06-17","close":10200.0},{"date":"2022-06-20","close":9770.0},{"date":"2022-06-21","close":9800.0},{"date":"2022-06-22","close":9300.0},{"date":"2022-06-23","close":8930.0},{"date":"2022-06-24","close":9230.0},{"date":"2022-06-27","close":9400.0},{"date":"2022-06-28","close":9390.0},{"date":"2022-06-29","close":9800.0},{"date":"2022-06-30","close":9800.0},{"date":"2022-07-01","close":9410.0},{"date":"2022-07-04","close":9180.0},{"date":"2022-07-05","close":9450.0},{"date":"2022-07-06","close":9180.0},{"date":"2022-07-07","close":9360.0},{"date":"2022-07-08","close":9460.0},{"date":"2022-07-11","close":9370.0},{"date":"2022-07-12","close":9090.0},{"date":"2022-07-13","close":9140.0},{"date":"2022-07-14","close":9140.0},{"date":"2022-07-15","close":9040.0},{"date":"2022-07-18","close":9290.0},{"date":"2022-07-19","close":9350.0},{"date":"2022-07-20","close":9370.0},{"date":"2022-07-21","close":9370.0},{"date":"2022-07-22","close":9410.0},{"date":"2022-07-25","close":9600.0},{"date":"2022-07-26","close":9600.0},{"date":"2022-07-27","close":9580.0},{"date":"2022-07-28","close":9900.0},{"date":"2022-07-29","close":10300.0},{"date":"2022-08-01","close":10500.0},{"date":"2022-08-02","close":10250.0},{"date":"2022-08-03","close":10450.0},{"date":"2022-08-04","close":10500.0},{"date":"2022-08-05","close":10550.0},{"date":"2022-08-08","close":10900.0},{"date":"2022-08-09","close":10850.0},{"date":"2022-08-10","close":10850.0},{"date":"2022-08-11","close":14100.0},{"date":"2022-08-12","close":12550.0},{"date":"2022-08-16","close":12850.0},{"date":"2022-08-17","close":12050.0},{"date":"2022-08-18","close":12050.0},{"date":"2022-08-19","close":11800.0},{"date":"2022-08-22","close":11450.0},{"date":"2022-08-23","close":11500.0},{"date":"2022-08-24","close":12100.0},{"date":"2022-08-25","close":12050.0},{"date":"2022-08-26","close":12100.0},{"date":"2022-08-29","close":11800.0},{"date":"2022-08-30","close":11950.0},{"date":"2022-08-31","close":12150.0},{"date":"2022-09-01","close":12100.0},{"date":"2022-09-02","close":11800.0},{"date":"2022-09-05","close":11550.0},{"date":"2022-09-06","close":11500.0},{"date":"2022-09-07","close":11200.0},{"date":"2022-09-08","close":11050.0},{"date":"2022-09-13","close":11250.0},{"date":"2022-09-14","close":11100.0},{"date":"2022-09-15","close":11300.0},{"date":"2022-09-16","close":11150.0},{"date":"2022-09-19","close":10550.0},{"date":"2022-09-20","close":10400.0},{"date":"2022-09-21","close":10000.0},{"date":"2022-09-22","close":10500.0},{"date":"2022-09-23","close":10250.0},{"date":"2022-09-26","close":9630.0},{"date":"2022-09-27","close":9900.0},{"date":"2022-09-28","close":9500.0},{"date":"2022-09-29","close":9450.0},{"date":"2022-09-30","close":9350.0},{"date":"2022-10-04","close":9480.0},{"date":"2022-10-05","close":9470.0},{"date":"2022-10-06","close":9510.0},{"date":"2022-10-07","close":9830.0},{"date":"2022-10-11","close":9090.0},{"date":"2022-10-12","close":8930.0},{"date":"2022-10-13","close":8400.0},{"date":"2022-10-14","close":8600.0},{"date":"2022-10-17","close":8590.0},{"date":"2022-10-18","close":8750.0},{"date":"2022-10-19","close":8760.0},{"date":"2022-10-20","close":8880.0},{"date":"2022-10-21","close":8650.0},{"date":"2022-10-24","close":8820.0},{"date":"2022-10-25","close":8850.0},{"date":"2022-10-26","close":8780.0},{"date":"2022-10-27","close":8880.0},{"date":"2022-10-28","close":8820.0},{"date":"2022-10-31","close":8910.0},{"date":"2022-11-01","close":9120.0},{"date":"2022-11-02","close":9030.0},{"date":"2022-11-03","close":9650.0},{"date":"2022-11-04","close":9890.0},{"date":"2022-11-07","close":10900.0},{"date":"2022-11-08","close":10750.0},{"date":"2022-11-09","close":11100.0},{"date":"2022-11-10","close":10850.0},{"date":"2022-11-11","close":11200.0},{"date":"2022-11-14","close":11000.0},{"date":"2022-11-15","close":10900.0},{"date":"2022-11-16","close":11300.0},{"date":"2022-11-17","close":11050.0},{"date":"2022-11-18","close":11000.0},{"date":"2022-11-21","close":10550.0},{"date":"2022-11-22","close":10600.0},{"date":"2022-11-23","close":10600.0},{"date":"2022-11-24","close":10800.0},{"date":"2022-11-25","close":10700.0},{"date":"2022-11-28","close":10400.0},{"date":"2022-11-29","close":10400.0},{"date":"2022-11-30","close":10250.0},{"date":"2022-12-01","close":10400.0},{"date":"2022-12-02","close":10300.0},{"date":"2022-12-05","close":10300.0},{"date":"2022-12-06","close":9920.0},{"date":"2022-12-07","close":9880.0},{"date":"2022-12-08","close":9730.0},{"date":"2022-12-09","close":9880.0},{"date":"2022-12-12","close":9800.0},{"date":"2022-12-13","close":9780.0},{"date":"2022-12-14","close":9990.0},{"date":"2022-12-15","close":10050.0},{"date":"2022-12-16","close":9960.0},{"date":"2022-12-19","close":10200.0},{"date":"2022-12-20","close":9880.0},{"date":"2022-12-21","close":9960.0},{"date":"2022-12-22","close":9860.0},{"date":"2022-12-23","close":9720.0},{"date":"2022-12-26","close":9800.0},{"date":"2022-12-27","close":9830.0},{"date":"2022-12-28","close":9820.0},{"date":"2022-12-29","close":9330.0},{"date":"2023-01-02","close":9220.0},{"date":"2023-01-03","close":9200.0},{"date":"2023-01-04","close":9300.0},{"date":"2023-01-05","close":9200.0},{"date":"2023-01-06","close":9350.0},{"date":"2023-01-09","close":9570.0},{"date":"2023-01-10","close":9730.0},{"date":"2023-01-11","close":9900.0},{"date":"2023-01-12","close":10300.0},{"date":"2023-01-13","close":10150.0},{"date":"2023-01-16","close":10000.0},{"date":"2023-01-17","close":9910.0},{"date":"2023-01-18","close":9820.0},{"date":"2023-01-19","close":9960.0},{"date":"2023-01-20","close":9750.0},{"date":"2023-01-25","close":9930.0},{"date":"2023-01-26","close":10020.0},{"date":"2023-01-27","close":9960.0},{"date":"2023-01-30","close":9830.0},{"date":"2023-01-31","close":9950.0},{"date":"2023-02-01","close":10030.0},{"date":"2023-02-02","close":10030.0},{"date":"2023-02-03","close":10160.0},{"date":"2023-02-06","close":9960.0},{"date":"2023-02-07","close":10050.0},{"date":"2023-02-08","close":9990.0},{"date":"2023-02-09","close":10410.0},{"date":"2023-02-10","close":10300.0},{"date":"2023-02-13","close":10280.0},{"date":"2023-02-14","close":10290.0},{"date":"2023-02-15","close":9990.0},{"date":"2023-02-16","close":10170.0},{"date":"2023-02-17","close":10100.0},{"date":"2023-02-20","close":10110.0},{"date":"2023-02-21","close":10250.0},{"date":"2023-02-22","close":10120.0},{"date":"2023-02-23","close":10090.0},{"date":"2023-02-24","close":10030.0},{"date":"2023-02-27","close":9860.0},{"date":"2023-02-28","close":9880.0},{"date":"2023-03-02","close":9900.0},{"date":"2023-03-03","close":9990.0},{"date":"2023-03-06","close":9920.0},{"date":"2023-03-07","close":10260.0},{"date":"2023-03-08","close":10130.0},{"date":"2023-03-09","close":10130.0},{"date":"2023-03-10","close":10050.0},{"date":"2023-03-13","close":9930.0},{"date":"2023-03-14","close":9410.0},{"date":"2023-03-15","close":9700.0},{"date":"2023-03-16","close":9580.0},{"date":"2023-03-17","close":9570.0},{"date":"2023-03-20","close":9360.0},{"date":"2023-03-21","close":9430.0},{"date":"2023-03-22","close":9240.0},{"date":"2023-03-23","close":9100.0},{"date":"2023-03-24","close":9120.0},{"date":"2023-03-27","close":9120.0},{"date":"2023-03-28","close":9160.0},{"date":"2023-03-29","close":9300.0},{"date":"2023-03-30","close":9350.0},{"date":"2023-03-31","close":9420.0},{"date":"2023-04-03","close":9500.0},{"date":"2023-04-04","close":9410.0},{"date":"2023-04-05","close":9390.0},{"date":"2023-04-06","close":9260.0},{"date":"2023-04-07","close":9150.0},{"date":"2023-04-10","close":9070.0},{"date":"2023-04-11","close":9120.0},{"date":"2023-04-12","close":9400.0},{"date":"2023-04-13","close":9240.0},{"date":"2023-04-14","close":9200.0},{"date":"2023-04-17","close":9460.0},{"date":"2023-04-18","close":9300.0},{"date":"2023-04-19","close":9390.0},{"date":"2023-04-20","close":9160.0},{"date":"2023-04-21","close":9230.0},{"date":"2023-04-24","close":9240.0},{"date":"2023-04-25","close":9010.0},{"date":"2023-04-26","close":9030.0},{"date":"2023-04-27","close":9010.0},{"date":"2023-04-28","close":9010.0},{"date":"2023-05-02","close":9010.0},{"date":"2023-05-03","close":8970.0},{"date":"2023-05-04","close":9140.0},{"date":"2023-05-08","close":9050.0},{"date":"2023-05-09","close":8950.0},{"date":"2023-05-10","close":8910.0},{"date":"2023-05-11","close":9010.0},{"date":"2023-05-12","close":8960.0},{"date":"2023-05-15","close":9010.0},{"date":"2023-05-16","close":9000.0},{"date":"2023-05-17","close":9020.0},{"date":"2023-05-18","close":8990.0},{"date":"2023-05-19","close":9060.0},{"date":"2023-05-22","close":9010.0},{"date":"2023-05-23","close":9070.0},{"date":"2023-05-24","close":9080.0},{"date":"2023-05-25","close":9040.0},{"date":"2023-05-26","close":8930.0},{"date":"2023-05-30","close":8970.0},{"date":"2023-05-31","close":9000.0},{"date":"2023-06-01","close":9000.0},{"date":"2023-06-02","close":9100.0},{"date":"2023-06-05","close":9140.0},{"date":"2023-06-07","close":9200.0},{"date":"2023-06-08","close":9130.0},{"date":"2023-06-09","close":9080.0},{"date":"2023-06-12","close":9060.0},{"date":"2023-06-13","close":9100.0},{"date":"2023-06-14","close":9100.0},{"date":"2023-06-15","close":9040.0},{"date":"2023-06-16","close":9140.0},{"date":"2023-06-19","close":9040.0},{"date":"2023-06-20","close":9070.0},{"date":"2023-06-21","close":9010.0},{"date":"2023-06-22","close":8980.0},{"date":"2023-06-23","close":8890.0},{"date":"2023-06-26","close":8930.0},{"date":"2023-06-27","close":8890.0},{"date":"2023-06-28","close":8710.0},{"date":"2023-06-29","close":8450.0},{"date":"2023-06-30","close":8580.0},{"date":"2023-07-03","close":8720.0},{"date":"2023-07-04","close":8630.0},{"date":"2023-07-05","close":8560.0},{"date":"2023-07-06","close":8580.0},{"date":"2023-07-07","close":8350.0},{"date":"2023-07-10","close":8500.0},{"date":"2023-07-11","close":8560.0},{"date":"2023-07-12","close":8600.0},{"date":"2023-07-13","close":8520.0},{"date":"2023-07-14","close":8510.0},{"date":"2023-07-17","close":8400.0},{"date":"2023-07-18","close":8260.0},{"date":"2023-07-19","close":8030.0},{"date":"2023-07-20","close":8060.0},{"date":"2023-07-21","close":7960.0},{"date":"2023-07-24","close":7720.0},{"date":"2023-07-25","close":7520.0},{"date":"2023-07-26","close":7110.0},{"date":"2023-07-27","close":7150.0},{"date":"2023-07-28","close":7420.0},{"date":"2023-07-31","close":8200.0},{"date":"2023-08-01","close":8300.0},{"date":"2023-08-02","close":8230.0},{"date":"2023-08-03","close":7950.0},{"date":"2023-08-04","close":8050.0},{"date":"2023-08-07","close":8400.0},{"date":"2023-08-08","close":8160.0},{"date":"2023-08-09","close":8290.0},{"date":"2023-08-10","close":8350.0},{"date":"2023-08-11","close":8360.0},{"date":"2023-08-14","close":8300.0},{"date":"2023-08-16","close":8050.0},{"date":"2023-08-17","close":8050.0},{"date":"2023-08-18","close":8280.0},{"date":"2023-08-21","close":8230.0},{"date":"2023-08-22","close":8060.0},{"date":"2023-08-23","close":8040.0},{"date":"2023-08-24","close":8290.0},{"date":"2023-08-25","close":8200.0},{"date":"2023-08-28","close":8230.0},{"date":"2023-08-29","close":8290.0},{"date":"2023-08-30","close":8270.0},{"date":"2023-08-31","close":8260.0},{"date":"2023-09-01","close":8210.0},{"date":"2023-09-04","close":8090.0},{"date":"2023-09-05","close":8040.0},{"date":"2023-09-06","close":7900.0},{"date":"2023-09-07","close":7700.0},{"date":"2023-09-08","close":7840.0},{"date":"2023-09-11","close":8150.0},{"date":"2023-09-12","close":7830.0},{"date":"2023-09-13","close":7950.0},{"date":"2023-09-14","close":7900.0},{"date":"2023-09-15","close":7950.0},{"date":"2023-09-18","close":7850.0},{"date":"2023-09-19","close":7760.0},{"date":"2023-09-20","close":7470.0},{"date":"2023-09-21","close":7250.0},{"date":"2023-09-22","close":7110.0},{"date":"2023-09-25","close":6890.0},{"date":"2023-09-26","close":6970.0},{"date":"2023-09-27","close":6950.0},{"date":"2023-10-04","close":6480.0},{"date":"2023-10-05","close":6560.0},{"date":"2023-10-06","close":6570.0},{"date":"2023-10-10","close":6300.0},{"date":"2023-10-11","close":6420.0},{"date":"2023-10-12","close":6580.0},{"date":"2023-10-13","close":6470.0},{"date":"2023-10-16","close":6360.0},{"date":"2023-10-17","close":6440.0},{"date":"2023-10-18","close":6460.0},{"date":"2023-10-19","close":6470.0},{"date":"2023-10-20","close":6390.0},{"date":"2023-10-23","close":6300.0},{"date":"2023-10-24","close":6300.0},{"date":"2023-10-25","close":6290.0},{"date":"2023-10-26","close":6100.0},{"date":"2023-10-27","close":6060.0},{"date":"2023-10-30","close":6030.0},{"date":"2023-10-31","close":5980.0},{"date":"2023-11-01","close":5970.0},{"date":"2023-11-02","close":6070.0},{"date":"2023-11-03","close":6070.0},{"date":"2023-11-06","close":6400.0},{"date":"2023-11-07","close":6340.0},{"date":"2023-11-08","close":6350.0},{"date":"2023-11-09","close":6240.0},{"date":"2023-11-10","close":6200.0},{"date":"2023-11-13","close":6080.0},{"date":"2023-11-14","close":6100.0},{"date":"2023-11-15","close":6300.0},{"date":"2023-11-16","close":6340.0},{"date":"2023-11-17","close":6320.0},{"date":"2023-11-20","close":6520.0},{"date":"2023-11-21","close":6700.0},{"date":"2023-11-22","close":6630.0},{"date":"2023-11-23","close":6610.0},{"date":"2023-11-24","close":6900.0},{"date":"2023-11-27","close":7110.0},{"date":"2023-11-28","close":7030.0},{"date":"2023-11-29","close":7040.0},{"date":"2023-11-30","close":7200.0},{"date":"2023-12-01","close":7100.0},{"date":"2023-12-04","close":7100.0},{"date":"2023-12-05","close":6790.0},{"date":"2023-12-06","close":6910.0},{"date":"2023-12-07","close":6960.0},{"date":"2023-12-08","close":7000.0},{"date":"2023-12-11","close":7260.0},{"date":"2023-12-12","close":7270.0},{"date":"2023-12-13","close":7150.0},{"date":"2023-12-14","close":7170.0},{"date":"2023-12-15","close":7180.0},{"date":"2023-12-18","close":7100.0},{"date":"2023-12-19","close":7090.0},{"date":"2023-12-20","close":7130.0},{"date":"2023-12-21","close":7030.0},{"date":"2023-12-22","close":6990.0},{"date":"2023-12-26","close":6970.0},{"date":"2023-12-27","close":6980.0},{"date":"2023-12-28","close":7120.0},{"date":"2024-01-02","close":7110.0},{"date":"2024-01-03","close":7240.0},{"date":"2024-01-04","close":7200.0},{"date":"2024-01-05","close":7080.0},{"date":"2024-01-08","close":7060.0},{"date":"2024-01-09","close":7100.0},{"date":"2024-01-10","close":7160.0},{"date":"2024-01-11","close":7110.0},{"date":"2024-01-12","close":7030.0},{"date":"2024-01-15","close":7070.0},{"date":"2024-01-16","close":7060.0},{"date":"2024-01-17","close":6820.0},{"date":"2024-01-18","close":6870.0},{"date":"2024-01-19","close":6830.0},{"date":"2024-01-22","close":6780.0},{"date":"2024-01-23","close":6740.0},{"date":"2024-01-24","close":6810.0},{"date":"2024-01-25","close":6740.0},{"date":"2024-01-26","close":6760.0},{"date":"2024-01-29","close":6740.0},{"date":"2024-01-30","close":6770.0},{"date":"2024-01-31","close":6720.0},{"date":"2024-02-01","close":6560.0},{"date":"2024-02-02","close":6650.0},{"date":"2024-02-05","close":6640.0},{"date":"2024-02-06","close":6620.0},{"date":"2024-02-07","close":6610.0},{"date":"2024-02-08","close":6590.0},{"date":"2024-02-13","close":6610.0},{"date":"2024-02-14","close":6620.0},{"date":"2024-02-15","close":6580.0},{"date":"2024-02-16","close":6660.0},{"date":"2024-02-19","close":6680.0},{"date":"2024-02-20","close":6670.0},{"date":"2024-02-21","close":6640.0},{"date":"2024-02-22","close":6620.0},{"date":"2024-02-23","close":6610.0},{"date":"2024-02-26","close":6580.0},{"date":"2024-02-27","close":6470.0},{"date":"2024-02-28","close":6480.0},{"date":"2024-02-29","close":6480.0},{"date":"2024-03-04","close":6260.0},{"date":"2024-03-05","close":6060.0},{"date":"2024-03-06","close":6060.0},{"date":"2024-03-07","close":6080.0},{"date":"2024-03-08","close":6000.0},{"date":"2024-03-11","close":6090.0},{"date":"2024-03-12","close":6120.0},{"date":"2024-03-13","close":6210.0},{"date":"2024-03-14","close":6220.0},{"date":"2024-03-15","close":6100.0},{"date":"2024-03-18","close":6130.0},{"date":"2024-03-19","close":6110.0},{"date":"2024-03-20","close":6150.0},{"date":"2024-03-21","close":6160.0},{"date":"2024-03-22","close":6160.0},{"date":"2024-03-25","close":6160.0},{"date":"2024-03-26","close":6100.0},{"date":"2024-03-27","close":6150.0},{"date":"2024-03-28","close":6240.0},{"date":"2024-03-29","close":6230.0},{"date":"2024-04-01","close":6280.0},{"date":"2024-04-02","close":6220.0},{"date":"2024-04-03","close":6120.0},{"date":"2024-04-04","close":6140.0},{"date":"2024-04-05","close":6100.0},{"date":"2024-04-08","close":6080.0},{"date":"2024-04-09","close":6090.0},{"date":"2024-04-11","close":5960.0},{"date":"2024-04-12","close":5980.0},{"date":"2024-04-15","close":5900.0},{"date":"2024-04-16","close":5750.0},{"date":"2024-04-17","close":5710.0},{"date":"2024-04-18","close":6010.0},{"date":"2024-04-19","close":5900.0},{"date":"2024-04-22","close":5860.0},{"date":"2024-04-23","close":5840.0},{"date":"2024-04-24","close":5880.0},{"date":"2024-04-25","close":5850.0},{"date":"2024-04-26","close":5860.0},{"date":"2024-04-29","close":6730.0},{"date":"2024-04-30","close":6130.0},{"date":"2024-05-02","close":6200.0},{"date":"2024-05-03","close":6140.0},{"date":"2024-05-07","close":6250.0},{"date":"2024-05-08","close":6230.0},{"date":"2024-05-09","close":6190.0},{"date":"2024-05-10","close":6240.0},{"date":"2024-05-13","close":6150.0},{"date":"2024-05-14","close":6180.0},{"date":"2024-05-16","close":6370.0},{"date":"2024-05-17","close":6350.0},{"date":"2024-05-20","close":6310.0},{"date":"2024-05-21","close":6240.0},{"date":"2024-05-22","close":7750.0},{"date":"2024-05-23","close":7290.0},{"date":"2024-05-24","close":7260.0},{"date":"2024-05-27","close":7690.0},{"date":"2024-05-28","close":7770.0},{"date":"2024-05-29","close":7280.0},{"date":"2024-05-30","close":7230.0},{"date":"2024-05-31","close":7460.0},{"date":"2024-06-03","close":7400.0},{"date":"2024-06-04","close":7040.0},{"date":"2024-06-05","close":6870.0},{"date":"2024-06-07","close":6830.0},{"date":"2024-06-10","close":6850.0},{"date":"2024-06-11","close":6990.0},{"date":"2024-06-12","close":7040.0},{"date":"2024-06-13","close":7050.0},{"date":"2024-06-14","close":6830.0},{"date":"2024-06-17","close":6810.0},{"date":"2024-06-18","close":6810.0},{"date":"2024-06-19","close":6850.0},{"date":"2024-06-20","close":6860.0},{"date":"2024-06-21","close":6950.0},{"date":"2024-06-24","close":6780.0},{"date":"2024-06-25","close":6790.0},{"date":"2024-06-26","close":6670.0},{"date":"2024-06-27","close":6600.0},{"date":"2024-06-28","close":6490.0},{"date":"2024-07-01","close":6590.0},{"date":"2024-07-02","close":6630.0},{"date":"2024-07-03","close":6250.0},{"date":"2024-07-04","close":6320.0},{"date":"2024-07-05","close":6290.0},{"date":"2024-07-08","close":6400.0},{"date":"2024-07-09","close":6530.0},{"date":"2024-07-10","close":6560.0},{"date":"2024-07-11","close":6470.0},{"date":"2024-07-12","close":6590.0},{"date":"2024-07-15","close":6580.0},{"date":"2024-07-16","close":6420.0},{"date":"2024-07-17","close":6300.0},{"date":"2024-07-18","close":6280.0},{"date":"2024-07-19","close":6210.0},{"date":"2024-07-22","close":6190.0},{"date":"2024-07-23","close":6190.0},{"date":"2024-07-24","close":6070.0},{"date":"2024-07-25","close":5930.0},{"date":"2024-07-26","close":5880.0},{"date":"2024-07-29","close":6170.0},{"date":"2024-07-30","close":6020.0},{"date":"2024-07-31","close":6130.0},{"date":"2024-08-01","close":6150.0},{"date":"2024-08-02","close":5990.0},{"date":"2024-08-05","close":5390.0},{"date":"2024-08-06","close":5620.0},{"date":"2024-08-07","close":5650.0},{"date":"2024-08-08","close":5620.0},{"date":"2024-08-09","close":5770.0},{"date":"2024-08-12","close":5700.0},{"date":"2024-08-13","close":5930.0},{"date":"2024-08-14","close":6020.0},{"date":"2024-08-16","close":6040.0},{"date":"2024-08-19","close":5950.0},{"date":"2024-08-20","close":5960.0},{"date":"2024-08-21","close":5980.0},{"date":"2024-08-22","close":5970.0},{"date":"2024-08-23","close":5950.0},{"date":"2024-08-26","close":5920.0},{"date":"2024-08-27","close":6000.0},{"date":"2024-08-28","close":5960.0},{"date":"2024-08-29","close":5870.0},{"date":"2024-08-30","close":5890.0},{"date":"2024-09-02","close":5860.0},{"date":"2024-09-03","close":5780.0},{"date":"2024-09-04","close":5670.0},{"date":"2024-09-05","close":5500.0},{"date":"2024-09-06","close":5320.0},{"date":"2024-09-09","close":5260.0},{"date":"2024-09-10","close":5270.0},{"date":"2024-09-11","close":5280.0},{"date":"2024-09-12","close":5550.0},{"date":"2024-09-13","close":5460.0},{"date":"2024-09-19","close":5520.0},{"date":"2024-09-20","close":5550.0},{"date":"2024-09-23","close":5570.0},{"date":"2024-09-24","close":5580.0},{"date":"2024-09-25","close":5570.0},{"date":"2024-09-26","close":5680.0},{"date":"2024-09-27","close":5730.0},{"date":"2024-09-30","close":5700.0},{"date":"2024-10-02","close":5530.0},{"date":"2024-10-04","close":5490.0},{"date":"2024-10-07","close":5580.0},{"date":"2024-10-08","close":5530.0},{"date":"2024-10-10","close":5500.0},{"date":"2024-10-11","close":5470.0},{"date":"2024-10-14","close":5440.0},{"date":"2024-10-15","close":5400.0},{"date":"2024-10-16","close":5360.0},{"date":"2024-10-17","close":5400.0},{"date":"2024-10-18","close":5410.0},{"date":"2024-10-21","close":5400.0},{"date":"2024-10-22","close":5300.0},{"date":"2024-10-23","close":5340.0},{"date":"2024-10-24","close":5310.0},{"date":"2024-10-25","close":5350.0},{"date":"2024-10-28","close":5270.0},{"date":"2024-10-29","close":5340.0},{"date":"2024-10-30","close":5240.0},{"date":"2024-10-31","close":5200.0},{"date":"2024-11-01","close":5200.0},{"date":"2024-11-04","close":5300.0},{"date":"2024-11-05","close":5460.0},{"date":"2024-11-06","close":5220.0},{"date":"2024-11-07","close":5080.0},{"date":"2024-11-08","close":5090.0},{"date":"2024-11-11","close":4820.0},{"date":"2024-11-12","close":4520.0},{"date":"2024-11-13","close":4410.0},{"date":"2024-11-14","close":4390.0},{"date":"2024-11-15","close":4550.0},{"date":"2024-11-18","close":4600.0},{"date":"2024-11-19","close":4710.0},{"date":"2024-11-20","close":4595.0},{"date":"2024-11-21","close":4550.0},{"date":"2024-11-22","close":4475.0},{"date":"2024-11-25","close":4730.0},{"date":"2024-11-26","close":4905.0},{"date":"2024-11-27","close":4920.0},{"date":"2024-11-28","close":5260.0},{"date":"2024-11-29","close":5290.0},{"date":"2024-12-02","close":5180.0},{"date":"2024-12-03","close":5140.0},{"date":"2024-12-04","close":5000.0},{"date":"2024-12-05","close":4900.0},{"date":"2024-12-06","close":4990.0},{"date":"2024-12-09","close":4690.0},{"date":"2024-12-10","close":4815.0},{"date":"2024-12-11","close":4760.0},{"date":"2024-12-12","close":5000.0},{"date":"2024-12-13","close":4950.0},{"date":"2024-12-16","close":5120.0},{"date":"2024-12-17","close":5090.0},{"date":"2024-12-18","close":5030.0},{"date":"2024-12-19","close":5000.0},{"date":"2024-12-20","close":4995.0},{"date":"2024-12-23","close":4955.0},{"date":"2024-12-24","close":4950.0},{"date":"2024-12-26","close":4800.0},{"date":"2024-12-27","close":4795.0},{"date":"2024-12-30","close":4800.0},{"date":"2025-01-02","close":4800.0},{"date":"2025-01-03","close":4970.0},{"date":"2025-01-06","close":5100.0},{"date":"2025-01-07","close":5090.0},{"date":"2025-01-08","close":5050.0},{"date":"2025-01-09","close":5040.0},{"date":"2025-01-10","close":4985.0},{"date":"2025-01-13","close":4950.0},{"date":"2025-01-14","close":4945.0},{"date":"2025-01-15","close":4940.0},{"date":"2025-01-16","close":5000.0},{"date":"2025-01-17","close":4990.0},{"date":"2025-01-20","close":5120.0},{"date":"2025-01-21","close":5080.0},{"date":"2025-01-22","close":5030.0},{"date":"2025-01-23","close":5050.0},{"date":"2025-01-24","close":5030.0},{"date":"2025-01-31","close":4970.0},{"date":"2025-02-03","close":4790.0},{"date":"2025-02-04","close":4795.0},{"date":"2025-02-05","close":4795.0},{"date":"2025-02-06","close":4845.0},{"date":"2025-02-07","close":4765.0},{"date":"2025-02-10","close":4725.0},{"date":"2025-02-11","close":4720.0},{"date":"2025-02-12","close":4700.0},{"date":"2025-02-13","close":4705.0},{"date":"2025-02-14","close":4605.0},{"date":"2025-02-17","close":4735.0},{"date":"2025-02-18","close":4715.0},{"date":"2025-02-19","close":4805.0},{"date":"2025-02-20","close":4820.0},{"date":"2025-02-21","close":4820.0},{"date":"2025-02-24","close":4815.0},{"date":"2025-02-25","close":4765.0},{"date":"2025-02-26","close":4770.0},{"date":"2025-02-27","close":4825.0},{"date":"2025-02-28","close":4705.0},{"date":"2025-03-04","close":4650.0},{"date":"2025-03-05","close":4690.0},{"date":"2025-03-06","close":4690.0},{"date":"2025-03-07","close":4625.0},{"date":"2025-03-10","close":4640.0},{"date":"2025-03-11","close":4600.0},{"date":"2025-03-12","close":4600.0},{"date":"2025-03-13","close":4605.0},{"date":"2025-03-14","close":4610.0},{"date":"2025-03-17","close":4635.0},{"date":"2025-03-18","close":4640.0},{"date":"2025-03-19","close":4555.0},{"date":"2025-03-20","close":4560.0},{"date":"2025-03-21","close":4550.0},{"date":"2025-03-24","close":4495.0},{"date":"2025-03-25","close":4420.0},{"date":"2025-03-26","close":4415.0},{"date":"2025-03-27","close":4380.0},{"date":"2025-03-28","close":4380.0},{"date":"2025-03-31","close":4370.0},{"date":"2025-04-01","close":4330.0},{"date":"2025-04-02","close":4210.0},{"date":"2025-04-03","close":4200.0},{"date":"2025-04-04","close":4300.0},{"date":"2025-04-07","close":4160.0},{"date":"2025-04-08","close":4120.0},{"date":"2025-04-09","close":4005.0},{"date":"2025-04-10","close":4120.0},{"date":"2025-04-11","close":4155.0},{"date":"2025-04-14","close":4140.0},{"date":"2025-04-15","close":4205.0},{"date":"2025-04-16","close":4250.0},{"date":"2025-04-17","close":4170.0},{"date":"2025-04-18","close":4180.0},{"date":"2025-04-21","close":4150.0},{"date":"2025-04-22","close":4145.0},{"date":"2025-04-23","close":4465.0},{"date":"2025-04-24","close":4350.0},{"date":"2025-04-25","close":4480.0},{"date":"2025-04-28","close":4470.0},{"date":"2025-04-29","close":4530.0},{"date":"2025-04-30","close":4445.0},{"date":"2025-05-02","close":4445.0},{"date":"2025-05-07","close":4515.0},{"date":"2025-05-08","close":4640.0},{"date":"2025-05-09","close":4605.0},{"date":"2025-05-12","close":4695.0},{"date":"2025-05-13","close":4635.0},{"date":"2025-05-14","close":4760.0},{"date":"2025-05-15","close":4665.0},{"date":"2025-05-16","close":4870.0},{"date":"2025-05-19","close":4710.0},{"date":"2025-05-20","close":4815.0},{"date":"2025-05-21","close":4755.0},{"date":"2025-05-22","close":4675.0},{"date":"2025-05-23","close":4715.0},{"date":"2025-05-26","close":4710.0},{"date":"2025-05-27","close":4700.0},{"date":"2025-05-28","close":4650.0},{"date":"2025-05-29","close":4695.0},{"date":"2025-05-30","close":4700.0},{"date":"2025-06-02","close":4940.0},{"date":"2025-06-04","close":5070.0},{"date":"2025-06-05","close":5080.0},{"date":"2025-06-09","close":5240.0},{"date":"2025-06-10","close":5350.0},{"date":"2025-06-11","close":5400.0},{"date":"2025-06-12","close":5400.0},{"date":"2025-06-13","close":5120.0},{"date":"2025-06-16","close":5310.0},{"date":"2025-06-17","close":5210.0},{"date":"2025-06-18","close":5120.0},{"date":"2025-06-19","close":5320.0},{"date":"2025-06-20","close":6260.0},{"date":"2025-06-23","close":5970.0},{"date":"2025-06-24","close":5870.0},{"date":"2025-06-25","close":5800.0},{"date":"2025-06-26","close":5670.0},{"date":"2025-06-27","close":5640.0},{"date":"2025-06-30","close":5840.0},{"date":"2025-07-01","close":5970.0},{"date":"2025-07-02","close":5960.0},{"date":"2025-07-03","close":5890.0},{"date":"2025-07-04","close":5690.0},{"date":"2025-07-07","close":5710.0},{"date":"2025-07-08","close":5720.0},{"date":"2025-07-09","close":5830.0},{"date":"2025-07-10","close":6080.0},{"date":"2025-07-11","close":6080.0},{"date":"2025-07-14","close":6140.0},{"date":"2025-07-15","close":6170.0},{"date":"2025-07-16","close":6140.0},{"date":"2025-07-17","close":6050.0},{"date":"2025-07-18","close":6050.0},{"date":"2025-07-21","close":6050.0},{"date":"2025-07-22","close":5920.0},{"date":"2025-07-23","close":5880.0},{"date":"2025-07-24","close":5800.0},{"date":"2025-07-25","close":5960.0},{"date":"2025-07-28","close":5890.0},{"date":"2025-07-29","close":5910.0},{"date":"2025-07-30","close":6000.0},{"date":"2025-07-31","close":5930.0},{"date":"2025-08-01","close":5740.0},{"date":"2025-08-04","close":5780.0},{"date":"2025-08-05","close":5880.0},{"date":"2025-08-06","close":6100.0},{"date":"2025-08-07","close":6200.0},{"date":"2025-08-08","close":6340.0},{"date":"2025-08-11","close":6470.0},{"date":"2025-08-12","close":6340.0},{"date":"2025-08-13","close":6450.0},{"date":"2025-08-14","close":6600.0},{"date":"2025-08-18","close":6570.0},{"date":"2025-08-19","close":6470.0},{"date":"2025-08-20","close":6080.0},{"date":"2025-08-21","close":6090.0},{"date":"2025-08-22","close":6400.0},{"date":"2025-08-25","close":6600.0},{"date":"2025-08-26","close":6580.0},{"date":"2025-08-27","close":6530.0},{"date":"2025-08-28","close":6650.0},{"date":"2025-08-29","close":6950.0},{"date":"2025-09-01","close":6630.0},{"date":"2025-09-02","close":6760.0},{"date":"2025-09-03","close":6840.0},{"date":"2025-09-04","close":6860.0},{"date":"2025-09-05","close":6800.0},{"date":"2025-09-08","close":6610.0},{"date":"2025-09-09","close":6650.0},{"date":"2025-09-10","close":6770.0},{"date":"2025-09-11","close":7180.0},{"date":"2025-09-12","close":7570.0},{"date":"2025-09-15","close":7550.0},{"date":"2025-09-16","close":7440.0},{"date":"2025-09-17","close":7430.0},{"date":"2025-09-18","close":7480.0},{"date":"2025-09-19","close":7290.0},{"date":"2025-09-22","close":6990.0},{"date":"2025-09-23","close":6970.0},{"date":"2025-09-24","close":6800.0},{"date":"2025-09-25","close":6840.0},{"date":"2025-09-26","close":6820.0},{"date":"2025-09-29","close":6570.0},{"date":"2025-09-30","close":6720.0},{"date":"2025-10-01","close":6720.0},{"date":"2025-10-02","close":6720.0},{"date":"2025-10-10","close":6990.0},{"date":"2025-10-13","close":6860.0},{"date":"2025-10-14","close":6820.0},{"date":"2025-10-15","close":7460.0},{"date":"2025-10-16","close":7750.0},{"date":"2025-10-17","close":7500.0},{"date":"2025-10-20","close":7430.0},{"date":"2025-10-21","close":7450.0},{"date":"2025-10-22","close":7170.0},{"date":"2025-10-23","close":6940.0},{"date":"2025-10-24","close":7200.0},{"date":"2025-10-27","close":7300.0},{"date":"2025-10-28","close":8910.0},{"date":"2025-10-29","close":8700.0},{"date":"2025-10-30","close":8710.0},{"date":"2025-10-31","close":8430.0},{"date":"2025-11-03","close":9000.0},{"date":"2025-11-04","close":9500.0},{"date":"2025-11-05","close":9170.0},{"date":"2025-11-06","close":8540.0},{"date":"2025-11-07","close":8210.0},{"date":"2025-11-10","close":8460.0},{"date":"2025-11-11","close":8430.0},{"date":"2025-11-12","close":8790.0},{"date":"2025-11-13","close":8860.0},{"date":"2025-11-14","close":8250.0},{"date":"2025-11-17","close":8400.0},{"date":"2025-11-18","close":7900.0},{"date":"2025-11-19","close":7690.0},{"date":"2025-11-20","close":7890.0},{"date":"2025-11-21","close":7470.0},{"date":"2025-11-24","close":7290.0},{"date":"2025-11-25","close":7340.0},{"date":"2025-11-26","close":7550.0},{"date":"2025-11-27","close":7480.0},{"date":"2025-11-28","close":7590.0},{"date":"2025-12-01","close":7540.0},{"date":"2025-12-02","close":7500.0},{"date":"2025-12-03","close":7620.0},{"date":"2025-12-04","close":7590.0},{"date":"2025-12-05","close":8100.0},{"date":"2025-12-08","close":7710.0},{"date":"2025-12-09","close":7630.0},{"date":"2025-12-10","close":7420.0},{"date":"2025-12-11","close":7400.0},{"date":"2025-12-12","close":7690.0},{"date":"2025-12-15","close":7530.0},{"date":"2025-12-16","close":7320.0},{"date":"2025-12-17","close":7330.0},{"date":"2025-12-18","close":7160.0},{"date":"2025-12-19","close":7340.0},{"date":"2025-12-22","close":7450.0},{"date":"2025-12-23","close":7350.0},{"date":"2025-12-24","close":7030.0},{"date":"2025-12-26","close":6790.0},{"date":"2025-12-29","close":7010.0},{"date":"2025-12-30","close":6860.0},{"date":"2026-01-02","close":6750.0},{"date":"2026-01-05","close":6970.0},{"date":"2026-01-06","close":7050.0},{"date":"2026-01-07","close":6910.0},{"date":"2026-01-08","close":6680.0},{"date":"2026-01-09","close":6800.0},{"date":"2026-01-12","close":6900.0},{"date":"2026-01-13","close":7140.0},{"date":"2026-01-14","close":7500.0},{"date":"2026-01-15","close":7310.0},{"date":"2026-01-16","close":7180.0},{"date":"2026-01-19","close":7500.0},{"date":"2026-01-20","close":7490.0},{"date":"2026-01-21","close":7290.0},{"date":"2026-01-22","close":7450.0},{"date":"2026-01-23","close":7460.0},{"date":"2026-01-26","close":7310.0},{"date":"2026-01-27","close":7350.0},{"date":"2026-01-28","close":7240.0},{"date":"2026-01-29","close":7270.0},{"date":"2026-01-30","close":7090.0},{"date":"2026-02-02","close":6830.0},{"date":"2026-02-03","close":7100.0},{"date":"2026-02-04","close":7330.0},{"date":"2026-02-05","close":6990.0},{"date":"2026-02-06","close":6990.0},{"date":"2026-02-09","close":7200.0},{"date":"2026-02-10","close":7210.0},{"date":"2026-02-11","close":7240.0},{"date":"2026-02-12","close":7500.0},{"date":"2026-02-13","close":7290.0},{"date":"2026-02-19","close":7370.0},{"date":"2026-02-20","close":7390.0},{"date":"2026-02-23","close":7280.0},{"date":"2026-02-24","close":7380.0},{"date":"2026-02-25","close":7640.0},{"date":"2026-02-26","close":7890.0},{"date":"2026-02-27","close":7900.0},{"date":"2026-03-03","close":7650.0},{"date":"2026-03-04","close":6460.0},{"date":"2026-03-05","close":7200.0},{"date":"2026-03-06","close":7750.0},{"date":"2026-03-09","close":7250.0},{"date":"2026-03-10","close":7790.0},{"date":"2026-03-11","close":7840.0},{"date":"2026-03-12","close":8600.0},{"date":"2026-03-13","close":8450.0},{"date":"2026-03-16","close":8000.0},{"date":"2026-03-17","close":8010.0},{"date":"2026-03-18","close":8410.0},{"date":"2026-03-19","close":8320.0},{"date":"2026-03-20","close":7530.0},{"date":"2026-03-23","close":7400.0},{"date":"2026-03-24","close":7160.0},{"date":"2026-03-25","close":7360.0},{"date":"2026-03-26","close":7350.0},{"date":"2026-03-27","close":7250.0},{"date":"2026-03-30","close":6950.0},{"date":"2026-03-31","close":6420.0},{"date":"2026-04-01","close":7080.0},{"date":"2026-04-02","close":6990.0},{"date":"2026-04-03","close":7390.0},{"date":"2026-04-06","close":7280.0},{"date":"2026-04-07","close":7240.0},{"date":"2026-04-08","close":7450.0},{"date":"2026-04-09","close":7210.0},{"date":"2026-04-10","close":7200.0},{"date":"2026-04-13","close":7250.0},{"date":"2026-04-14","close":7700.0},{"date":"2026-04-15","close":7740.0},{"date":"2026-04-16","close":7900.0},{"date":"2026-04-17","close":7930.0},{"date":"2026-04-20","close":7710.0},{"date":"2026-04-21","close":7940.0},{"date":"2026-04-22","close":8280.0},{"date":"2026-04-23","close":8210.0},{"date":"2026-04-24","close":8460.0},{"date":"2026-04-27","close":8430.0},{"date":"2026-04-28","close":8680.0},{"date":"2026-04-29","close":9350.0},{"date":"2026-04-30","close":9890.0},{"date":"2026-05-04","close":10030.0},{"date":"2026-05-06","close":11630.0},{"date":"2026-05-07","close":11170.0},{"date":"2026-05-08","close":11850.0},{"date":"2026-05-11","close":12580.0},{"date":"2026-05-12","close":11950.0},{"date":"2026-05-13","close":11790.0},{"date":"2026-05-14","close":11700.0},{"date":"2026-05-15","close":10920.0},{"date":"2026-05-18","close":10580.0},{"date":"2026-05-19","close":10460.0},{"date":"2026-05-20","close":9950.0},{"date":"2026-05-21","close":10620.0},{"date":"2026-05-22","close":11850.0},{"date":"2026-05-26","close":11750.0},{"date":"2026-05-27","close":11750.0},{"date":"2026-05-28","close":11250.0},{"date":"2026-05-29","close":10240.0},{"date":"2026-06-01","close":9880.0},{"date":"2026-06-02","close":9080.0},{"date":"2026-06-04","close":9100.0},{"date":"2026-06-05","close":8730.0},{"date":"2026-06-08","close":7970.0},{"date":"2026-06-09","close":8090.0},{"date":"2026-06-10","close":8020.0},{"date":"2026-06-11","close":7840.0},{"date":"2026-06-12","close":8200.0},{"date":"2026-06-15","close":8410.0},{"date":"2026-06-16","close":8540.0},{"date":"2026-06-17","close":8470.0},{"date":"2026-06-18","close":7370.0},{"date":"2026-06-19","close":7370.0},{"date":"2026-06-22","close":7050.0},{"date":"2026-06-23","close":6700.0},{"date":"2026-06-24","close":6890.0},{"date":"2026-06-25","close":6920.0},{"date":"2026-06-26","close":6770.0},{"date":"2026-06-29","close":7000.0},{"date":"2026-06-30","close":7070.0},{"date":"2026-07-01","close":7340.0},{"date":"2026-07-02","close":7200.0},{"date":"2026-07-03","close":7110.0},{"date":"2026-07-06","close":6920.0},{"date":"2026-07-07","close":6700.0},{"date":"2026-07-08","close":6400.0},{"date":"2026-07-09","close":6290.0},{"date":"2026-07-10","close":6510.0},{"date":"2026-07-13","close":6070.0},{"date":"2026-07-14","close":5980.0},{"date":"2026-07-15","close":6180.0},{"date":"2026-07-16","close":5980.0},{"date":"2026-07-20","close":5840.0},{"date":"2026-07-21","close":5480.0},{"date":"2026-07-22","close":5640.0},{"date":"2026-07-23","close":5990.0},{"date":"2026-07-24","close":5780.0},{"date":"2026-07-27","close":4560.0},{"date":"2026-07-28","close":4050.0},{"date":"2026-07-29","close":4195.0},{"date":"2026-07-30","close":3920.0},{"date":"2026-07-31","close":4560.0},{"date":"2026-08-03","close":4680.0},{"date":"2026-08-04","close":4845.0},{"date":"2026-08-05","close":5250.0},{"date":"2026-08-06","close":5030.0},{"date":"2026-08-07","close":4840.0},{"date":"2026-08-10","close":5120.0},{"date":"2026-08-11","close":5250.0},{"date":"2026-08-12","close":5310.0},{"date":"2026-08-13","close":5380.0},{"date":"2026-08-14","close":5410.0},{"date":"2026-08-18","close":5200.0},{"date":"2026-08-19","close":5260.0},{"date":"2026-08-20","close":5280.0},{"date":"2026-08-21","close":5100.0},{"date":"2026-08-24","close":5200.0},{"date":"2026-08-25","close":5470.0},{"date":"2026-08-26","close":5750.0},{"date":"2026-08-27","close":5730.0},{"date":"2026-08-28","close":5790.0},{"date":"2026-08-31","close":5780.0},{"date":"2026-09-01","close":5930.0},{"date":"2026-09-02","close":5900.0},{"date":"2026-09-03","close":5780.0},{"date":"2026-09-04","close":6190.0},{"date":"2026-09-07","close":6550.0},{"date":"2026-09-08","close":6350.0},{"date":"2026-09-09","close":6770.0},{"date":"2026-09-10","close":6490.0},{"date":"2026-09-11","close":6420.0},{"date":"2026-09-14","close":6310.0},{"date":"2026-09-15","close":6770.0},{"date":"2026-09-16","close":6750.0},{"date":"2026-09-17","close":6750.0},{"date":"2026-09-18","close":6730.0},{"date":"2026-09-21","close":6530.0},{"date":"2026-09-22","close":6440.0},{"date":"2026-09-23","close":6490.0},{"date":"2026-09-28","close":6510.0},{"date":"2026-09-29","close":6180.0},{"date":"2026-09-30","close":6200.0},{"date":"2026-10-01","close":6180.0},{"date":"2026-10-02","close":6300.0},{"date":"2026-10-06","close":6330.0},{"date":"2026-10-07","close":6190.0},{"date":"2026-10-08","close":6070.0},{"date":"2026-10-12","close":5690.0},{"date":"2026-10-13","close":5690.0},{"date":"2026-10-14","close":5750.0},{"date":"2026-10-15","close":5220.0},{"date":"2026-10-16","close":5500.0},{"date":"2026-10-19","close":5680.0},{"date":"2026-10-20","close":5300.0},{"date":"2026-10-21","close":5340.0},{"date":"2026-10-22","close":5200.0},{"date":"2026-10-23","close":5030.0}],"chart_data":[{"date":"2024-10-23","open":5300,"high":5450,"low":5270,"close":5340,"volume":5016,"rsi_14":25.0,"sma_20":5499.0,"sma_60":5695.33,"sma_120":6165.58},{"date":"2024-10-24","open":5400,"high":5400,"low":5310,"close":5310,"volume":4957,"rsi_14":31.03,"sma_20":5486.0,"sma_60":5680.67,"sma_120":6160.83},{"date":"2024-10-25","open":5300,"high":5360,"low":5250,"close":5350,"volume":4409,"rsi_14":37.93,"sma_20":5474.5,"sma_60":5668.67,"sma_120":6156.67},{"date":"2024-10-28","open":5230,"high":5400,"low":5220,"close":5270,"volume":16761,"rsi_14":22.81,"sma_20":5459.5,"sma_60":5657.67,"sma_120":6151.75},{"date":"2024-10-29","open":5290,"high":5490,"low":5280,"close":5340,"volume":17268,"rsi_14":33.9,"sma_20":5442.5,"sma_60":5648.67,"sma_120":6140.17},{"date":"2024-10-30","open":5280,"high":5280,"low":5200,"close":5240,"volume":13318,"rsi_14":30.3,"sma_20":5418.0,"sma_60":5633.17,"sma_120":6132.75},{"date":"2024-10-31","open":5230,"high":5250,"low":5160,"close":5200,"volume":4885,"rsi_14":29.85,"sma_20":5393.0,"sma_60":5619.5,"sma_120":6124.42},{"date":"2024-11-01","open":5240,"high":5240,"low":5170,"close":5200,"volume":968,"rsi_14":31.25,"sma_20":5376.5,"sma_60":5604.0,"sma_120":6116.58},{"date":"2024-11-04","open":5200,"high":5320,"low":5190,"close":5300,"volume":5398,"rsi_14":42.86,"sma_20":5367.0,"sma_60":5589.83,"sma_120":6108.67},{"date":"2024-11-05","open":5350,"high":5490,"low":5330,"close":5460,"volume":4178,"rsi_14":56.1,"sma_20":5361.0,"sma_60":5581.0,"sma_120":6102.25},{"date":"2024-11-06","open":5460,"high":5490,"low":5220,"close":5220,"volume":6707,"rsi_14":41.18,"sma_20":5345.5,"sma_60":5578.17,"sma_120":6094.17},{"date":"2024-11-07","open":5220,"high":5220,"low":5010,"close":5080,"volume":12156,"rsi_14":35.65,"sma_20":5324.5,"sma_60":5569.17,"sma_120":6084.5},{"date":"2024-11-08","open":5010,"high":5170,"low":5010,"close":5090,"volume":2219,"rsi_14":36.52,"sma_20":5305.5,"sma_60":5559.83,"sma_120":6075.67},{"date":"2024-11-11","open":5090,"high":5120,"low":4815,"close":4820,"volume":24800,"rsi_14":31.82,"sma_20":5274.5,"sma_60":5546.5,"sma_120":6064.33},{"date":"2024-11-12","open":4890,"high":4890,"low":4490,"close":4520,"volume":38955,"rsi_14":24.05,"sma_20":5230.5,"sma_60":5525.67,"sma_120":6048.92},{"date":"2024-11-13","open":4490,"high":4505,"low":4410,"close":4410,"volume":10806,"rsi_14":22.89,"sma_20":5183.0,"sma_60":5504.17,"sma_120":6032.75},{"date":"2024-11-14","open":4390,"high":4435,"low":4350,"close":4390,"volume":7041,"rsi_14":20.73,"sma_20":5132.5,"sma_60":5478.5,"sma_120":6016.75},{"date":"2024-11-15","open":4350,"high":4730,"low":4235,"close":4550,"volume":32525,"rsi_14":29.07,"sma_20":5089.5,"sma_60":5454.0,"sma_120":6002.67},{"date":"2024-11-18","open":4580,"high":4780,"low":4580,"close":4600,"volume":14419,"rsi_14":28.24,"sma_20":5049.5,"sma_60":5430.0,"sma_120":5976.42},{"date":"2024-11-19","open":4600,"high":4800,"low":4600,"close":4710,"volume":23025,"rsi_14":34.5,"sma_20":5020.0,"sma_60":5409.33,"sma_120":5954.92},{"date":"2024-11-20","open":4730,"high":4730,"low":4520,"close":4595,"volume":12514,"rsi_14":33.05,"sma_20":4982.75,"sma_60":5386.58,"sma_120":5932.71},{"date":"2024-11-21","open":4640,"high":4640,"low":4445,"close":4550,"volume":8526,"rsi_14":32.24,"sma_20":4944.75,"sma_60":5362.75,"sma_120":5906.54},{"date":"2024-11-22","open":4550,"high":4565,"low":4465,"close":4475,"volume":8072,"rsi_14":27.15,"sma_20":4901.0,"sma_60":5337.83,"sma_120":5879.08},{"date":"2024-11-25","open":4510,"high":4920,"low":4480,"close":4730,"volume":88392,"rsi_14":30.79,"sma_20":4874.0,"sma_60":5317.5,"sma_120":5857.83},{"date":"2024-11-26","open":4720,"high":4975,"low":4640,"close":4905,"volume":24633,"rsi_14":41.42,"sma_20":4852.25,"sma_60":5300.58,"sma_120":5838.46},{"date":"2024-11-27","open":4905,"high":4985,"low":4800,"close":4920,"volume":17278,"rsi_14":45.32,"sma_20":4836.25,"sma_60":5282.58,"sma_120":5817.29},{"date":"2024-11-28","open":4945,"high":5380,"low":4935,"close":5260,"volume":42762,"rsi_14":54.17,"sma_20":4839.25,"sma_60":5270.92,"sma_120":5799.46},{"date":"2024-11-29","open":5190,"high":5390,"low":5110,"close":5290,"volume":14544,"rsi_14":63.06,"sma_20":4843.75,"sma_60":5261.25,"sma_120":5784.88},{"date":"2024-12-02","open":5280,"high":5290,"low":4980,"close":5180,"volume":15174,"rsi_14":70.5,"sma_20":4837.75,"sma_60":5249.42,"sma_120":5770.79},{"date":"2024-12-03","open":5120,"high":5210,"low":5010,"close":5140,"volume":6746,"rsi_14":73.7,"sma_20":4821.75,"sma_60":5237.42,"sma_120":5756.71},{"date":"2024-12-04","open":4930,"high":5080,"low":4905,"close":5000,"volume":20956,"rsi_14":68.37,"sma_20":4810.75,"sma_60":5224.42,"sma_120":5741.29},{"date":"2024-12-05","open":4910,"high":4980,"low":4900,"close":4900,"volume":5011,"rsi_14":60.94,"sma_20":4801.75,"sma_60":5211.58,"sma_120":5723.88},{"date":"2024-12-06","open":4900,"high":5100,"low":4650,"close":4990,"volume":7881,"rsi_14":61.89,"sma_20":4796.75,"sma_60":5203.08,"sma_120":5706.79},{"date":"2024-12-09","open":4790,"high":4960,"low":4680,"close":4690,"volume":22317,"rsi_14":49.45,"sma_20":4790.25,"sma_60":5192.58,"sma_120":5687.12},{"date":"2024-12-10","open":4685,"high":4900,"low":4615,"close":4815,"volume":13126,"rsi_14":55.98,"sma_20":4805.0,"sma_60":5185.17,"sma_120":5670.33},{"date":"2024-12-11","open":4835,"high":4900,"low":4760,"close":4760,"volume":13962,"rsi_14":55.68,"sma_20":4822.5,"sma_60":5176.67,"sma_120":5653.25},{"date":"2024-12-12","open":4805,"high":5040,"low":4770,"close":5000,"volume":8266,"rsi_14":63.03,"sma_20":4853.0,"sma_60":5172.0,"sma_120":5638.17},{"date":"2024-12-13","open":5030,"high":5130,"low":4905,"close":4950,"volume":3254,"rsi_14":56.08,"sma_20":4873.0,"sma_60":5162.0,"sma_120":5622.33},{"date":"2024-12-16","open":5040,"high":5220,"low":5020,"close":5120,"volume":5372,"rsi_14":55.96,"sma_20":4899.0,"sma_60":5156.33,"sma_120":5607.83},{"date":"2024-12-17","open":5140,"high":5200,"low":5050,"close":5090,"volume":3334,"rsi_14":54.67,"sma_20":4918.0,"sma_60":5149.17,"sma_120":5592.33},{"date":"2024-12-18","open":5060,"high":5140,"low":4830,"close":5030,"volume":17600,"rsi_14":42.53,"sma_20":4939.75,"sma_60":5140.5,"sma_120":5577.75},{"date":"2024-12-19","open":5030,"high":5060,"low":4945,"close":5000,"volume":5136,"rsi_14":40.58,"sma_20":4962.25,"sma_60":5131.0,"sma_120":5562.83},{"date":"2024-12-20","open":5000,"high":5130,"low":4975,"close":4995,"volume":6738,"rsi_14":43.55,"sma_20":4988.25,"sma_60":5121.25,"sma_120":5548.88},{"date":"2024-12-23","open":4985,"high":5190,"low":4955,"close":4955,"volume":8794,"rsi_14":43.55,"sma_20":4999.5,"sma_60":5111.0,"sma_120":5535.17},{"date":"2024-12-24","open":5000,"high":5040,"low":4930,"close":4950,"volume":4994,"rsi_14":48.08,"sma_20":5001.75,"sma_60":5098.83,"sma_120":5522.33},{"date":"2024-12-26","open":4950,"high":4950,"low":4800,"close":4800,"volume":7569,"rsi_14":46.3,"sma_20":4995.75,"sma_60":5083.33,"sma_120":5507.42},{"date":"2024-12-27","open":4795,"high":4815,"low":4650,"close":4795,"volume":9067,"rsi_14":42.29,"sma_20":4972.5,"sma_60":5068.25,"sma_120":5492.12},{"date":"2024-12-30","open":4770,"high":4825,"low":4750,"close":4800,"volume":2740,"rsi_14":55.67,"sma_20":4948.0,"sma_60":5056.08,"sma_120":5480.04},{"date":"2025-01-02","open":4680,"high":4880,"low":4680,"close":4800,"volume":9143,"rsi_14":49.11,"sma_20":4929.0,"sma_60":5044.58,"sma_120":5467.38},{"date":"2025-01-03","open":4820,"high":5030,"low":4800,"close":4970,"volume":25842,"rsi_14":60.94,"sma_20":4920.5,"sma_60":5034.42,"sma_120":5456.38},{"date":"2025-01-06","open":4980,"high":5100,"low":4970,"close":5100,"volume":9402,"rsi_14":55.88,"sma_20":4925.5,"sma_60":5027.25,"sma_120":5445.54},{"date":"2025-01-07","open":5110,"high":5170,"low":5050,"close":5090,"volume":5452,"rsi_14":58.64,"sma_20":4935.0,"sma_60":5020.42,"sma_120":5433.54},{"date":"2025-01-08","open":5090,"high":5180,"low":5010,"close":5050,"volume":7858,"rsi_14":44.85,"sma_20":4938.0,"sma_60":5013.42,"sma_120":5420.96},{"date":"2025-01-09","open":5000,"high":5040,"low":4980,"close":5040,"volume":2657,"rsi_14":46.21,"sma_20":4955.5,"sma_60":5006.75,"sma_120":5409.04},{"date":"2025-01-10","open":5050,"high":5060,"low":4980,"close":4985,"volume":12496,"rsi_14":46.56,"sma_20":4964.0,"sma_60":4999.83,"sma_120":5395.67},{"date":"2025-01-13","open":4985,"high":5010,"low":4945,"close":4950,"volume":5764,"rsi_14":46.21,"sma_20":4973.5,"sma_60":4993.0,"sma_120":5382.08},{"date":"2025-01-14","open":4810,"high":4945,"low":4810,"close":4945,"volume":27092,"rsi_14":46.21,"sma_20":4970.75,"sma_60":4985.42,"sma_120":5369.79},{"date":"2025-01-15","open":4945,"high":4950,"low":4900,"close":4940,"volume":10357,"rsi_14":48.8,"sma_20":4970.25,"sma_60":4977.58,"sma_120":5358.46},{"date":"2025-01-16","open":4940,"high":5100,"low":4940,"close":5000,"volume":4828,"rsi_14":53.68,"sma_20":4964.25,"sma_60":4970.92,"sma_120":5347.79},{"date":"2025-01-17","open":4970,"high":5010,"low":4950,"close":4990,"volume":4414,"rsi_14":67.59,"sma_20":4959.25,"sma_60":4965.75,"sma_120":5337.62},{"date":"2025-01-20","open":4990,"high":5300,"low":4980,"close":5120,"volume":34881,"rsi_14":74.44,"sma_20":4963.75,"sma_60":4962.08,"sma_120":5328.71},{"date":"2025-01-21","open":5110,"high":5160,"low":5020,"close":5080,"volume":4898,"rsi_14":70.0,"sma_20":4967.75,"sma_60":4958.25,"sma_120":5319.46},{"date":"2025-01-22","open":5080,"high":5280,"low":5020,"close":5030,"volume":11436,"rsi_14":65.33,"sma_20":4969.5,"sma_60":4952.92,"sma_120":5310.79},{"date":"2025-01-23","open":5030,"high":5100,"low":5000,"close":5050,"volume":2281,"rsi_14":56.67,"sma_20":4974.25,"sma_60":4949.25,"sma_120":5303.46},{"date":"2025-01-24","open":5050,"high":5050,"low":4840,"close":5030,"volume":7085,"rsi_14":42.86,"sma_20":4978.25,"sma_60":4944.08,"sma_120":5296.38},{"date":"2025-01-31","open":5010,"high":5010,"low":4905,"close":4970,"volume":7744,"rsi_14":38.89,"sma_20":4986.75,"sma_60":4939.58,"sma_120":5286.38},{"date":"2025-02-03","open":4890,"high":4925,"low":4755,"close":4790,"volume":14733,"rsi_14":30.88,"sma_20":4986.5,"sma_60":4932.75,"sma_120":5276.12},{"date":"2025-02-04","open":4800,"high":4910,"low":4735,"close":4795,"volume":24327,"rsi_14":31.85,"sma_20":4986.25,"sma_60":4926.0,"sma_120":5265.0},{"date":"2025-02-05","open":4800,"high":4860,"low":4725,"close":4795,"volume":11877,"rsi_14":34.68,"sma_20":4986.0,"sma_60":4917.58,"sma_120":5253.71},{"date":"2025-02-06","open":4800,"high":4870,"low":4770,"close":4845,"volume":8183,"rsi_14":41.73,"sma_20":4979.75,"sma_60":4907.33,"sma_120":5244.17},{"date":"2025-02-07","open":4820,"high":4855,"low":4760,"close":4765,"volume":4116,"rsi_14":37.32,"sma_20":4963.0,"sma_60":4899.75,"sma_120":5238.96},{"date":"2025-02-10","open":4770,"high":4770,"low":4685,"close":4725,"volume":9056,"rsi_14":35.57,"sma_20":4944.75,"sma_60":4893.83,"sma_120":5231.5},{"date":"2025-02-11","open":4770,"high":4770,"low":4695,"close":4720,"volume":5956,"rsi_14":29.71,"sma_20":4928.25,"sma_60":4887.67,"sma_120":5223.75},{"date":"2025-02-12","open":4725,"high":4725,"low":4695,"close":4700,"volume":3262,"rsi_14":29.29,"sma_20":4911.25,"sma_60":4885.67,"sma_120":5216.08},{"date":"2025-02-13","open":4700,"high":4720,"low":4685,"close":4705,"volume":9328,"rsi_14":13.91,"sma_20":4897.25,"sma_60":4888.75,"sma_120":5207.21},{"date":"2025-02-14","open":4715,"high":4715,"low":4585,"close":4605,"volume":45633,"rsi_14":12.6,"sma_20":4880.0,"sma_60":4892.0,"sma_120":5198.08},{"date":"2025-02-17","open":4665,"high":4880,"low":4615,"close":4735,"volume":23642,"rsi_14":29.37,"sma_20":4869.5,"sma_60":4897.75,"sma_120":5188.12},{"date":"2025-02-18","open":4725,"high":4760,"low":4680,"close":4715,"volume":8685,"rsi_14":26.57,"sma_20":4858.25,"sma_60":4900.5,"sma_120":5177.25},{"date":"2025-02-19","open":4730,"high":4850,"low":4725,"close":4805,"volume":20130,"rsi_14":35.67,"sma_20":4848.5,"sma_60":4903.92,"sma_120":5166.96},{"date":"2025-02-20","open":4860,"high":4860,"low":4800,"close":4820,"volume":4447,"rsi_14":39.86,"sma_20":4840.0,"sma_60":4905.75,"sma_120":5157.54},{"date":"2025-02-21","open":4850,"high":4890,"low":4790,"close":4820,"volume":8525,"rsi_14":52.68,"sma_20":4825.0,"sma_60":4909.5,"sma_120":5148.04},{"date":"2025-02-24","open":4800,"high":4850,"low":4775,"close":4815,"volume":8840,"rsi_14":51.79,"sma_20":4811.75,"sma_60":4913.92,"sma_120":5138.33},{"date":"2025-02-25","open":4815,"high":4815,"low":4735,"close":4765,"volume":3568,"rsi_14":47.54,"sma_20":4798.5,"sma_60":4918.75,"sma_120":5128.29},{"date":"2025-02-26","open":4765,"high":4850,"low":4755,"close":4770,"volume":33558,"rsi_14":43.36,"sma_20":4784.5,"sma_60":4919.42,"sma_120":5118.46},{"date":"2025-02-27","open":4800,"high":4880,"low":4785,"close":4825,"volume":10336,"rsi_14":55.56,"sma_20":4774.25,"sma_60":4918.08,"sma_120":5109.33},{"date":"2025-02-28","open":4800,"high":4830,"low":4705,"close":4705,"volume":9493,"rsi_14":48.39,"sma_20":4761.0,"sma_60":4914.5,"sma_120":5098.54},{"date":"2025-03-04","open":4755,"high":4755,"low":4635,"close":4650,"volume":3045,"rsi_14":44.78,"sma_20":4754.0,"sma_60":4904.33,"sma_120":5087.62},{"date":"2025-03-05","open":4600,"high":4730,"low":4600,"close":4690,"volume":9078,"rsi_14":49.28,"sma_20":4748.75,"sma_60":4894.33,"sma_120":5077.79},{"date":"2025-03-06","open":4705,"high":4715,"low":4650,"close":4690,"volume":8544,"rsi_14":48.91,"sma_20":4743.5,"sma_60":4886.17,"sma_120":5067.79},{"date":"2025-03-07","open":4690,"high":4700,"low":4625,"close":4625,"volume":6198,"rsi_14":51.54,"sma_20":4732.5,"sma_60":4877.58,"sma_120":5057.5},{"date":"2025-03-10","open":4665,"high":4675,"low":4600,"close":4640,"volume":5190,"rsi_14":41.12,"sma_20":4726.25,"sma_60":4871.58,"sma_120":5048.0},{"date":"2025-03-11","open":4600,"high":4635,"low":4560,"close":4600,"volume":5978,"rsi_14":39.64,"sma_20":4720.0,"sma_60":4866.58,"sma_120":5039.08},{"date":"2025-03-12","open":4555,"high":4645,"low":4555,"close":4600,"volume":4830,"rsi_14":27.96,"sma_20":4714.0,"sma_60":4860.08,"sma_120":5031.58},{"date":"2025-03-13","open":4600,"high":4765,"low":4580,"close":4605,"volume":4255,"rsi_14":26.37,"sma_20":4709.25,"sma_60":4858.67,"sma_120":5025.62},{"date":"2025-03-14","open":4590,"high":4630,"low":4585,"close":4610,"volume":1563,"rsi_14":27.17,"sma_20":4704.5,"sma_60":4855.25,"sma_120":5020.21},{"date":"2025-03-17","open":4630,"high":4680,"low":4565,"close":4635,"volume":9811,"rsi_14":31.25,"sma_20":4706.0,"sma_60":4853.17,"sma_120":5014.92},{"date":"2025-03-18","open":4640,"high":4680,"low":4610,"close":4640,"volume":5397,"rsi_14":35.63,"sma_20":4701.25,"sma_60":4847.17,"sma_120":5009.58},{"date":"2025-03-19","open":4640,"high":4665,"low":4550,"close":4555,"volume":12621,"rsi_14":29.13,"sma_20":4693.25,"sma_60":4840.58,"sma_120":5001.29},{"date":"2025-03-20","open":4560,"high":4565,"low":4530,"close":4560,"volume":3496,"rsi_14":21.51,"sma_20":4681.0,"sma_60":4831.25,"sma_120":4993.79},{"date":"2025-03-21","open":4560,"high":4580,"low":4505,"close":4550,"volume":5130,"rsi_14":28.17,"sma_20":4667.5,"sma_60":4822.25,"sma_120":4985.71},{"date":"2025-03-24","open":4555,"high":4555,"low":4330,"close":4495,"volume":3409,"rsi_14":28.17,"sma_20":4651.25,"sma_60":4813.33,"sma_120":4976.92},{"date":"2025-03-25","open":4485,"high":4505,"low":4395,"close":4420,"volume":13005,"rsi_14":15.38,"sma_20":4631.5,"sma_60":4803.67,"sma_120":4967.33},{"date":"2025-03-26","open":4450,"high":4450,"low":4330,"close":4415,"volume":9366,"rsi_14":15.19,"sma_20":4614.0,"sma_60":4794.0,"sma_120":4957.62},{"date":"2025-03-27","open":4395,"high":4440,"low":4345,"close":4380,"volume":4621,"rsi_14":16.44,"sma_20":4594.5,"sma_60":4784.42,"sma_120":4947.71},{"date":"2025-03-28","open":4400,"high":4405,"low":4300,"close":4380,"volume":8155,"rsi_14":12.86,"sma_20":4572.25,"sma_60":4774.92,"sma_120":4936.88},{"date":"2025-03-31","open":4380,"high":4380,"low":4220,"close":4370,"volume":6551,"rsi_14":14.06,"sma_20":4555.5,"sma_60":4767.75,"sma_120":4925.54},{"date":"2025-04-01","open":4365,"high":4365,"low":4195,"close":4330,"volume":18054,"rsi_14":12.5,"sma_20":4539.5,"sma_60":4760.0,"sma_120":4914.12},{"date":"2025-04-02","open":4330,"high":4340,"low":4210,"close":4210,"volume":7403,"rsi_14":8.42,"sma_20":4515.5,"sma_60":4750.17,"sma_120":4903.12},{"date":"2025-04-03","open":4255,"high":4260,"low":4100,"close":4200,"volume":14875,"rsi_14":7.29,"sma_20":4491.0,"sma_60":4740.17,"sma_120":4892.38},{"date":"2025-04-04","open":4220,"high":4310,"low":4145,"close":4300,"volume":13364,"rsi_14":19.82,"sma_20":4474.75,"sma_60":4729.0,"sma_120":4881.71},{"date":"2025-04-07","open":4290,"high":4290,"low":3980,"close":4160,"volume":8517,"rsi_14":15.22,"sma_20":4450.75,"sma_60":4713.33,"sma_120":4870.29},{"date":"2025-04-08","open":4175,"high":4175,"low":4075,"close":4120,"volume":10869,"rsi_14":16.28,"sma_20":4426.75,"sma_60":4697.17,"sma_120":4858.79},{"date":"2025-04-09","open":4110,"high":4115,"low":4005,"close":4005,"volume":7585,"rsi_14":13.25,"sma_20":4397.0,"sma_60":4679.75,"sma_120":4846.58},{"date":"2025-04-10","open":4125,"high":4175,"low":4070,"close":4120,"volume":5855,"rsi_14":25.0,"sma_20":4372.75,"sma_60":4664.42,"sma_120":4835.58},{"date":"2025-04-11","open":4120,"high":4155,"low":4050,"close":4155,"volume":2473,"rsi_14":29.76,"sma_20":4350.0,"sma_60":4650.58,"sma_120":4825.21},{"date":"2025-04-14","open":3940,"high":4155,"low":3940,"close":4140,"volume":16931,"rsi_14":32.05,"sma_20":4325.25,"sma_60":4637.08,"sma_120":4815.04},{"date":"2025-04-15","open":4180,"high":4215,"low":4085,"close":4205,"volume":17400,"rsi_14":37.5,"sma_20":4303.5,"sma_60":4624.75,"sma_120":4805.08},{"date":"2025-04-16","open":4205,"high":4400,"low":4185,"close":4250,"volume":22692,"rsi_14":42.35,"sma_20":4288.25,"sma_60":4613.25,"sma_120":4795.42},{"date":"2025-04-17","open":4230,"high":4260,"low":4170,"close":4170,"volume":18309,"rsi_14":38.71,"sma_20":4268.75,"sma_60":4599.42,"sma_120":4785.17},{"date":"2025-04-18","open":4170,"high":4215,"low":4135,"close":4180,"volume":26652,"rsi_14":39.78,"sma_20":4250.25,"sma_60":4585.92,"sma_120":4775.83},{"date":"2025-04-21","open":4185,"high":4195,"low":4125,"close":4150,"volume":14916,"rsi_14":40.22,"sma_20":4233.0,"sma_60":4569.75,"sma_120":4765.92},{"date":"2025-04-22","open":4190,"high":4200,"low":4110,"close":4145,"volume":24308,"rsi_14":45.96,"sma_20":4219.25,"sma_60":4554.17,"sma_120":4756.21},{"date":"2025-04-23","open":4160,"high":4640,"low":4160,"close":4465,"volume":160800,"rsi_14":61.88,"sma_20":4221.75,"sma_60":4544.75,"sma_120":4748.83},{"date":"2025-04-24","open":4445,"high":4465,"low":4285,"close":4350,"volume":60654,"rsi_14":52.21,"sma_20":4220.25,"sma_60":4533.08,"sma_120":4741.17},{"date":"2025-04-25","open":4365,"high":4515,"low":4365,"close":4480,"volume":28164,"rsi_14":64.29,"sma_20":4225.25,"sma_60":4523.92,"sma_120":4734.0},{"date":"2025-04-28","open":4450,"high":4505,"low":4430,"close":4470,"volume":25726,"rsi_14":66.06,"sma_20":4230.25,"sma_60":4515.58,"sma_120":4727.58},{"date":"2025-04-29","open":4475,"high":4550,"low":4465,"close":4530,"volume":6618,"rsi_14":75.36,"sma_20":4240.25,"sma_60":4511.25,"sma_120":4722.0},{"date":"2025-04-30","open":4505,"high":4505,"low":4405,"close":4445,"volume":5563,"rsi_14":66.17,"sma_20":4252.0,"sma_60":4505.42,"sma_120":4715.71},{"date":"2025-05-02","open":4400,"high":4480,"low":4400,"close":4445,"volume":5317,"rsi_14":64.95,"sma_20":4264.25,"sma_60":4499.58,"sma_120":4708.58},{"date":"2025-05-07","open":4445,"high":4530,"low":4380,"close":4515,"volume":21676,"rsi_14":68.29,"sma_20":4275.0,"sma_60":4494.08,"sma_120":4700.71},{"date":"2025-05-08","open":4515,"high":4700,"low":4470,"close":4640,"volume":30923,"rsi_14":70.05,"sma_20":4299.0,"sma_60":4492.0,"sma_120":4695.88},{"date":"2025-05-09","open":4645,"high":4670,"low":4550,"close":4605,"volume":10565,"rsi_14":66.51,"sma_20":4323.25,"sma_60":4490.0,"sma_120":4691.92},{"date":"2025-05-12","open":4605,"high":4755,"low":4605,"close":4695,"volume":25151,"rsi_14":74.19,"sma_20":4357.75,"sma_60":4489.58,"sma_120":4688.62},{"date":"2025-05-13","open":4670,"high":4695,"low":4565,"close":4635,"volume":14736,"rsi_14":70.04,"sma_20":4383.5,"sma_60":4488.5,"sma_120":4687.08},{"date":"2025-05-14","open":4675,"high":4830,"low":4635,"close":4760,"volume":84782,"rsi_14":74.8,"sma_20":4413.75,"sma_60":4489.42,"sma_120":4689.08},{"date":"2025-05-15","open":4770,"high":4780,"low":4575,"close":4665,"volume":23316,"rsi_14":69.7,"sma_20":4440.0,"sma_60":4490.42,"sma_120":4691.21},{"date":"2025-05-16","open":4720,"high":4880,"low":4675,"close":4870,"volume":56415,"rsi_14":66.8,"sma_20":4473.25,"sma_60":4492.67,"sma_120":4695.21},{"date":"2025-05-19","open":4920,"high":5025,"low":4695,"close":4710,"volume":45933,"rsi_14":64.4,"sma_20":4496.25,"sma_60":4492.58,"sma_120":4696.54},{"date":"2025-05-20","open":4710,"high":5000,"low":4700,"close":4815,"volume":60724,"rsi_14":63.67,"sma_20":4528.5,"sma_60":4492.75,"sma_120":4698.33},{"date":"2025-05-21","open":4950,"high":4950,"low":4740,"close":4755,"volume":22499,"rsi_14":61.18,"sma_20":4557.25,"sma_60":4491.67,"sma_120":4698.71},{"date":"2025-05-22","open":4660,"high":4815,"low":4595,"close":4675,"volume":19357,"rsi_14":55.6,"sma_20":4583.5,"sma_60":4489.25,"sma_120":4699.38},{"date":"2025-05-23","open":4690,"high":4720,"low":4560,"close":4715,"volume":19723,"rsi_14":60.8,"sma_20":4612.0,"sma_60":4487.58,"sma_120":4700.75},{"date":"2025-05-26","open":4715,"high":4740,"low":4645,"close":4710,"volume":14020,"rsi_14":60.56,"sma_20":4624.25,"sma_60":4486.67,"sma_120":4702.71},{"date":"2025-05-27","open":4705,"high":4740,"low":4655,"close":4700,"volume":11891,"rsi_14":57.74,"sma_20":4641.75,"sma_60":4485.5,"sma_120":4702.46},{"date":"2025-05-28","open":4700,"high":4700,"low":4585,"close":4650,"volume":32012,"rsi_14":50.45,"sma_20":4650.25,"sma_60":4482.58,"sma_120":4700.33},{"date":"2025-05-29","open":4650,"high":4820,"low":4605,"close":4695,"volume":33292,"rsi_14":53.98,"sma_20":4661.5,"sma_60":4482.42,"sma_120":4698.46},{"date":"2025-05-30","open":4700,"high":4800,"low":4635,"close":4700,"volume":24624,"rsi_14":50.24,"sma_20":4670.0,"sma_60":4483.25,"sma_120":4693.79},{"date":"2025-06-02","open":4755,"high":4940,"low":4705,"close":4940,"volume":56205,"rsi_14":62.45,"sma_20":4694.75,"sma_60":4487.42,"sma_120":4690.88},{"date":"2025-06-04","open":5160,"high":5160,"low":4995,"close":5070,"volume":24001,"rsi_14":62.6,"sma_20":4726.0,"sma_60":4493.75,"sma_120":4689.96},{"date":"2025-06-05","open":5070,"high":5170,"low":4970,"close":5080,"volume":15604,"rsi_14":68.12,"sma_20":4754.25,"sma_60":4501.33,"sma_120":4689.46},{"date":"2025-06-09","open":5080,"high":5290,"low":5010,"close":5240,"volume":33435,"rsi_14":66.82,"sma_20":4784.25,"sma_60":4511.33,"sma_120":4691.46},{"date":"2025-06-10","open":5240,"high":5760,"low":5100,"close":5350,"volume":215792,"rsi_14":80.48,"sma_20":4821.5,"sma_60":4523.83,"sma_120":4695.21},{"date":"2025-06-11","open":5360,"high":5490,"low":5290,"close":5400,"volume":29347,"rsi_14":79.4,"sma_20":4856.75,"sma_60":4537.17,"sma_120":4698.62},{"date":"2025-06-12","open":5430,"high":5500,"low":5370,"close":5400,"volume":31404,"rsi_14":84.49,"sma_20":4895.0,"sma_60":4550.42,"sma_120":4704.54},{"date":"2025-06-13","open":5410,"high":5410,"low":5050,"close":5120,"volume":60408,"rsi_14":69.6,"sma_20":4913.0,"sma_60":4558.92,"sma_120":4707.08},{"date":"2025-06-16","open":5110,"high":5340,"low":4990,"close":5310,"volume":47463,"rsi_14":73.15,"sma_20":4945.25,"sma_60":4570.17,"sma_120":4711.67},{"date":"2025-06-17","open":5310,"high":5340,"low":5090,"close":5210,"volume":32792,"rsi_14":68.12,"sma_20":4962.25,"sma_60":4579.67,"sma_120":4713.42},{"date":"2025-06-18","open":5200,"high":5200,"low":5050,"close":5120,"volume":28819,"rsi_14":64.38,"sma_20":4982.75,"sma_60":4589.08,"sma_120":4714.83},{"date":"2025-06-19","open":5170,"high":5360,"low":5170,"close":5320,"volume":39343,"rsi_14":70.81,"sma_20":5008.0,"sma_60":4601.75,"sma_120":4716.5},{"date":"2025-06-20","open":6240,"high":6910,"low":6010,"close":6260,"volume":3192020,"rsi_14":81.24,"sma_20":5083.25,"sma_60":4630.25,"sma_120":4726.25},{"date":"2025-06-23","open":5800,"high":6460,"low":5610,"close":5970,"volume":1369832,"rsi_14":72.76,"sma_20":5148.0,"sma_60":4654.83,"sma_120":4734.08},{"date":"2025-06-24","open":6010,"high":6220,"low":5710,"close":5870,"volume":236387,"rsi_14":67.55,"sma_20":5205.75,"sma_60":4679.0,"sma_120":4741.33},{"date":"2025-06-25","open":5880,"high":6040,"low":5740,"close":5800,"volume":144434,"rsi_14":64.09,"sma_20":5260.25,"sma_60":4702.08,"sma_120":4748.04},{"date":"2025-06-26","open":5740,"high":5870,"low":5550,"close":5670,"volume":81638,"rsi_14":60.89,"sma_20":5308.75,"sma_60":4723.58,"sma_120":4754.0},{"date":"2025-06-27","open":5690,"high":5740,"low":5570,"close":5640,"volume":41565,"rsi_14":57.75,"sma_20":5358.25,"sma_60":4744.58,"sma_120":4759.75},{"date":"2025-06-30","open":5810,"high":6380,"low":5720,"close":5840,"volume":346909,"rsi_14":59.18,"sma_20":5415.5,"sma_60":4769.08,"sma_120":4768.42},{"date":"2025-07-01","open":5980,"high":6080,"low":5930,"close":5970,"volume":118625,"rsi_14":60.36,"sma_20":5479.0,"sma_60":4796.42,"sma_120":4778.21},{"date":"2025-07-02","open":5970,"high":5970,"low":5810,"close":5960,"volume":57402,"rsi_14":60.14,"sma_20":5530.0,"sma_60":4825.58,"sma_120":4787.88},{"date":"2025-07-03","open":5960,"high":6150,"low":5810,"close":5890,"volume":145289,"rsi_14":65.1,"sma_20":5571.0,"sma_60":4853.75,"sma_120":4796.96},{"date":"2025-07-04","open":5900,"high":5900,"low":5620,"close":5690,"volume":70312,"rsi_14":57.42,"sma_20":5601.5,"sma_60":4876.92,"sma_120":4802.96},{"date":"2025-07-07","open":5690,"high":5760,"low":5590,"close":5710,"volume":15843,"rsi_14":60.08,"sma_20":5625.0,"sma_60":4902.75,"sma_120":4808.04},{"date":"2025-07-08","open":5620,"high":5770,"low":5610,"close":5720,"volume":53980,"rsi_14":62.5,"sma_20":5643.5,"sma_60":4929.42,"sma_120":4813.29},{"date":"2025-07-09","open":5720,"high":5850,"low":5700,"close":5830,"volume":34218,"rsi_14":61.04,"sma_20":5665.0,"sma_60":4959.83,"sma_120":4819.79},{"date":"2025-07-10","open":6150,"high":6670,"low":6030,"close":6080,"volume":684286,"rsi_14":44.44,"sma_20":5699.0,"sma_60":4992.5,"sma_120":4828.46},{"date":"2025-07-11","open":6080,"high":6220,"low":6030,"close":6080,"volume":56078,"rsi_14":54.14,"sma_20":5747.0,"sma_60":5024.58,"sma_120":4837.58},{"date":"2025-07-14","open":6080,"high":6170,"low":6030,"close":6140,"volume":86101,"rsi_14":60.47,"sma_20":5788.5,"sma_60":5057.92,"sma_120":4847.5},{"date":"2025-07-15","open":6180,"high":6180,"low":6050,"close":6170,"volume":45932,"rsi_14":64.8,"sma_20":5836.5,"sma_60":5090.67,"sma_120":4857.71},{"date":"2025-07-16","open":6130,"high":6180,"low":6080,"close":6140,"volume":35281,"rsi_14":70.43,"sma_20":5887.5,"sma_60":5122.17,"sma_120":4867.71},{"date":"2025-07-17","open":6160,"high":6160,"low":6000,"close":6050,"volume":59199,"rsi_14":66.94,"sma_20":5924.0,"sma_60":5153.5,"sma_120":4876.46},{"date":"2025-07-18","open":6050,"high":6080,"low":5970,"close":6050,"volume":19398,"rsi_14":60.4,"sma_20":5913.5,"sma_60":5184.67,"sma_120":4885.29},{"date":"2025-07-21","open":6050,"high":6090,"low":6000,"close":6050,"volume":30509,"rsi_14":54.55,"sma_20":5917.5,"sma_60":5216.33,"sma_120":4893.04},{"date":"2025-07-22","open":6090,"high":6090,"low":5870,"close":5920,"volume":47189,"rsi_14":48.0,"sma_20":5920.0,"sma_60":5245.92,"sma_120":4900.04},{"date":"2025-07-23","open":5920,"high":5940,"low":5740,"close":5880,"volume":28449,"rsi_14":49.48,"sma_20":5924.0,"sma_60":5269.5,"sma_120":4907.12},{"date":"2025-07-24","open":5910,"high":5990,"low":5780,"close":5800,"volume":87100,"rsi_14":56.47,"sma_20":5930.5,"sma_60":5293.67,"sma_120":4913.38},{"date":"2025-07-25","open":5990,"high":6250,"low":5860,"close":5960,"volume":157432,"rsi_14":62.63,"sma_20":5946.5,"sma_60":5318.33,"sma_120":4921.12},{"date":"2025-07-28","open":5900,"high":6000,"low":5860,"close":5890,"volume":49539,"rsi_14":58.1,"sma_20":5949.0,"sma_60":5342.0,"sma_120":4928.79},{"date":"2025-07-29","open":5960,"high":5970,"low":5850,"close":5910,"volume":43733,"rsi_14":54.17,"sma_20":5946.0,"sma_60":5365.0,"sma_120":4938.12},{"date":"2025-07-30","open":5910,"high":6060,"low":5900,"close":6000,"volume":55138,"rsi_14":45.0,"sma_20":5948.0,"sma_60":5390.92,"sma_120":4948.17},{"date":"2025-07-31","open":6010,"high":6100,"low":5890,"close":5930,"volume":23722,"rsi_14":41.38,"sma_20":5950.0,"sma_60":5415.67,"sma_120":4957.62},{"date":"2025-08-01","open":5840,"high":5850,"low":5660,"close":5740,"volume":38632,"rsi_14":30.0,"sma_20":5952.5,"sma_60":5436.08,"sma_120":4965.08},{"date":"2025-08-04","open":5790,"high":5800,"low":5660,"close":5780,"volume":16306,"rsi_14":30.69,"sma_20":5956.0,"sma_60":5455.08,"sma_120":4973.54},{"date":"2025-08-05","open":5820,"high":5920,"low":5820,"close":5880,"volume":11307,"rsi_14":37.96,"sma_20":5964.0,"sma_60":5476.33,"sma_120":4983.17},{"date":"2025-08-06","open":5820,"high":6140,"low":5820,"close":6100,"volume":70788,"rsi_14":52.07,"sma_20":5977.5,"sma_60":5499.75,"sma_120":4994.67},{"date":"2025-08-07","open":6080,"high":6230,"low":6070,"close":6200,"volume":55920,"rsi_14":55.73,"sma_20":5983.5,"sma_60":5525.83,"sma_120":5007.17},{"date":"2025-08-08","open":6170,"high":6370,"low":6160,"close":6340,"volume":92589,"rsi_14":60.0,"sma_20":5996.5,"sma_60":5552.17,"sma_120":5020.79},{"date":"2025-08-11","open":6340,"high":6520,"low":6270,"close":6470,"volume":63055,"rsi_14":68.97,"sma_20":6013.0,"sma_60":5582.25,"sma_120":5036.33},{"date":"2025-08-12","open":6480,"high":6500,"low":6240,"close":6340,"volume":29726,"rsi_14":64.94,"sma_20":6021.5,"sma_60":5606.75,"sma_120":5049.71},{"date":"2025-08-13","open":6410,"high":6500,"low":6360,"close":6450,"volume":47465,"rsi_14":70.7,"sma_20":6037.0,"sma_60":5635.75,"sma_120":5064.17},{"date":"2025-08-14","open":6490,"high":6810,"low":6390,"close":6600,"volume":168840,"rsi_14":70.51,"sma_20":6064.5,"sma_60":5665.5,"sma_120":5079.12},{"date":"2025-08-18","open":6620,"high":6620,"low":6440,"close":6570,"volume":22499,"rsi_14":72.37,"sma_20":6090.5,"sma_60":5695.75,"sma_120":5093.71},{"date":"2025-08-19","open":6600,"high":6620,"low":6400,"close":6470,"volume":28105,"rsi_14":67.5,"sma_20":6111.5,"sma_60":5725.67,"sma_120":5107.46},{"date":"2025-08-20","open":6350,"high":6350,"low":5940,"close":6080,"volume":84874,"rsi_14":52.11,"sma_20":6119.5,"sma_60":5748.42,"sma_120":5118.0},{"date":"2025-08-21","open":6110,"high":6200,"low":5950,"close":6090,"volume":55587,"rsi_14":54.35,"sma_20":6130.0,"sma_60":5771.42,"sma_120":5129.04},{"date":"2025-08-22","open":6090,"high":6530,"low":6090,"close":6400,"volume":75981,"rsi_14":66.84,"sma_20":6160.0,"sma_60":5799.75,"sma_120":5142.62},{"date":"2025-08-25","open":6460,"high":6620,"low":6420,"close":6600,"volume":32463,"rsi_14":69.34,"sma_20":6192.0,"sma_60":5832.25,"sma_120":5157.42},{"date":"2025-08-26","open":6610,"high":6610,"low":6490,"close":6580,"volume":18477,"rsi_14":67.16,"sma_20":6226.5,"sma_60":5863.67,"sma_120":5173.04},{"date":"2025-08-27","open":7000,"high":7030,"low":6470,"close":6530,"volume":245307,"rsi_14":61.5,"sma_20":6257.5,"sma_60":5894.17,"sma_120":5188.71},{"date":"2025-08-28","open":6530,"high":6670,"low":6430,"close":6650,"volume":53924,"rsi_14":61.9,"sma_20":6290.0,"sma_60":5922.67,"sma_120":5205.04},{"date":"2025-08-29","open":6710,"high":6950,"low":6690,"close":6950,"volume":96545,"rsi_14":64.88,"sma_20":6341.0,"sma_60":5954.0,"sma_120":5223.88},{"date":"2025-09-01","open":6850,"high":6850,"low":6550,"close":6630,"volume":86462,"rsi_14":53.57,"sma_20":6385.5,"sma_60":5979.83,"sma_120":5240.58},{"date":"2025-09-02","open":6630,"high":6770,"low":6200,"close":6760,"volume":45645,"rsi_14":59.38,"sma_20":6434.5,"sma_60":6005.17,"sma_120":5258.25},{"date":"2025-09-03","open":6760,"high":6850,"low":6630,"close":6840,"volume":51500,"rsi_14":58.82,"sma_20":6482.5,"sma_60":6030.0,"sma_120":5276.92},{"date":"2025-09-04","open":6830,"high":6920,"low":6780,"close":6860,"volume":40016,"rsi_14":56.25,"sma_20":6520.5,"sma_60":6054.33,"sma_120":5295.75},{"date":"2025-09-05","open":6860,"high":6880,"low":6700,"close":6800,"volume":21702,"rsi_14":55.45,"sma_20":6550.5,"sma_60":6077.67,"sma_120":5314.04},{"date":"2025-09-08","open":6810,"high":6810,"low":6550,"close":6610,"volume":22641,"rsi_14":53.18,"sma_20":6564.0,"sma_60":6102.5,"sma_120":5330.71},{"date":"2025-09-09","open":6610,"high":6690,"low":6570,"close":6650,"volume":14776,"rsi_14":65.41,"sma_20":6573.0,"sma_60":6124.83,"sma_120":5347.5},{"date":"2025-09-10","open":6650,"high":6840,"low":6630,"close":6770,"volume":55098,"rsi_14":67.35,"sma_20":6594.5,"sma_60":6150.83,"sma_120":5365.25},{"date":"2025-09-11","open":6970,"high":7280,"low":6880,"close":7180,"volume":185375,"rsi_14":68.93,"sma_20":6631.0,"sma_60":6185.17,"sma_120":5387.12},{"date":"2025-09-12","open":7320,"high":7570,"low":7170,"close":7570,"volume":136003,"rsi_14":71.56,"sma_20":6679.5,"sma_60":6222.67,"sma_120":5412.21},{"date":"2025-09-15","open":7570,"high":7660,"low":7410,"close":7550,"volume":68565,"rsi_14":71.56,"sma_20":6728.5,"sma_60":6244.17,"sma_120":5437.21},{"date":"2025-09-16","open":7570,"high":7600,"low":7210,"close":7440,"volume":34569,"rsi_14":69.7,"sma_20":6777.0,"sma_60":6268.67,"sma_120":5461.75},{"date":"2025-09-17","open":7480,"high":7660,"low":7120,"close":7430,"volume":77048,"rsi_14":67.73,"sma_20":6844.5,"sma_60":6294.67,"sma_120":5486.83},{"date":"2025-09-18","open":7490,"high":7619,"low":7390,"close":7480,"volume":58310,"rsi_14":64.32,"sma_20":6916.0,"sma_60":6323.33,"sma_120":5512.71},{"date":"2025-09-19","open":7500,"high":7500,"low":7170,"close":7290,"volume":38288,"rsi_14":67.37,"sma_20":6960.5,"sma_60":6350.33,"sma_120":5536.96},{"date":"2025-09-22","open":7320,"high":7330,"low":6960,"close":6990,"volume":54678,"rsi_14":55.56,"sma_20":6980.0,"sma_60":6372.83,"sma_120":5558.71},{"date":"2025-09-23","open":7170,"high":7170,"low":6940,"close":6970,"volume":25770,"rsi_14":53.23,"sma_20":6999.5,"sma_60":6391.67,"sma_120":5580.38},{"date":"2025-09-24","open":6970,"high":6970,"low":6755,"close":6800,"volume":14877,"rsi_14":48.61,"sma_20":7013.0,"sma_60":6405.5,"sma_120":5600.96},{"date":"2025-09-25","open":6880,"high":6910,"low":6780,"close":6840,"volume":15239,"rsi_14":50.93,"sma_20":7022.5,"sma_60":6420.17,"sma_120":5622.88},{"date":"2025-09-26","open":6840,"high":6860,"low":6730,"close":6820,"volume":21309,"rsi_14":55.33,"sma_20":7016.0,"sma_60":6435.67,"sma_120":5644.71},{"date":"2025-09-29","open":6780,"high":6850,"low":6470,"close":6570,"volume":79377,"rsi_14":48.17,"sma_20":7013.0,"sma_60":6450.33,"sma_120":5663.62},{"date":"2025-09-30","open":6560,"high":6760,"low":6350,"close":6720,"volume":57375,"rsi_14":48.87,"sma_20":7011.0,"sma_60":6467.17,"sma_120":5684.96},{"date":"2025-10-01","open":6810,"high":6940,"low":6680,"close":6720,"volume":32351,"rsi_14":37.22,"sma_20":7005.0,"sma_60":6483.83,"sma_120":5706.62},{"date":"2025-10-02","open":6690,"high":6830,"low":6670,"close":6720,"volume":65526,"rsi_14":19.58,"sma_20":6997.0,"sma_60":6498.33,"sma_120":5729.08},{"date":"2025-10-10","open":6720,"high":7040,"low":6720,"close":6990,"volume":111125,"rsi_14":33.53,"sma_20":7006.5,"sma_60":6513.5,"sma_120":5753.0},{"date":"2025-10-13","open":6480,"high":6910,"low":6480,"close":6860,"volume":109991,"rsi_14":33.14,"sma_20":7019.0,"sma_60":6526.5,"sma_120":5775.54},{"date":"2025-10-14","open":6940,"high":7120,"low":6770,"close":6820,"volume":79746,"rsi_14":32.57,"sma_20":7027.5,"sma_60":6537.83,"sma_120":5797.88},{"date":"2025-10-15","open":6820,"high":7460,"low":6820,"close":7460,"volume":92910,"rsi_14":48.7,"sma_20":7062.0,"sma_60":6559.33,"sma_120":5825.0},{"date":"2025-10-16","open":7460,"high":7750,"low":7300,"close":7750,"volume":107543,"rsi_14":59.75,"sma_20":7090.5,"sma_60":6586.17,"sma_120":5854.17},{"date":"2025-10-17","open":7750,"high":7750,"low":7120,"close":7500,"volume":98184,"rsi_14":61.04,"sma_20":7087.0,"sma_60":6610.33,"sma_120":5881.92},{"date":"2025-10-20","open":7500,"high":7600,"low":7400,"close":7430,"volume":38086,"rsi_14":59.75,"sma_20":7081.0,"sma_60":6633.33,"sma_120":5909.0},{"date":"2025-10-21","open":7430,"high":7590,"low":7360,"close":7450,"volume":46249,"rsi_14":64.71,"sma_20":7081.5,"sma_60":6656.67,"sma_120":5936.5},{"date":"2025-10-22","open":7450,"high":7470,"low":7110,"close":7170,"volume":30447,"rsi_14":56.73,"sma_20":7068.5,"sma_60":6677.5,"sma_120":5961.71},{"date":"2025-10-23","open":7170,"high":7170,"low":6910,"close":6940,"volume":32661,"rsi_14":52.26,"sma_20":7039.5,"sma_60":6695.17,"sma_120":5982.33},{"date":"2025-10-24","open":7050,"high":7200,"low":6980,"close":7200,"volume":14840,"rsi_14":61.8,"sma_20":7035.0,"sma_60":6718.5,"sma_120":6006.08},{"date":"2025-10-27","open":7230,"high":7390,"low":7130,"close":7300,"volume":59967,"rsi_14":61.07,"sma_20":7050.5,"sma_60":6740.83,"sma_120":6029.58},{"date":"2025-10-28","open":7300,"high":9360,"low":7170,"close":8910,"volume":1890815,"rsi_14":75.89,"sma_20":7147.5,"sma_60":6791.17,"sma_120":6066.58},{"date":"2025-10-29","open":8890,"high":9080,"low":8120,"close":8700,"volume":712274,"rsi_14":72.62,"sma_20":7242.5,"sma_60":6837.67,"sma_120":6101.33},{"date":"2025-10-30","open":8820,"high":9500,"low":8170,"close":8710,"volume":257717,"rsi_14":70.77,"sma_20":7336.0,"sma_60":6882.83,"sma_120":6136.88},{"date":"2025-10-31","open":8700,"high":8700,"low":8410,"close":8430,"volume":100347,"rsi_14":68.3,"sma_20":7416.5,"sma_60":6924.5,"sma_120":6170.08},{"date":"2025-11-03","open":8470,"high":9100,"low":8450,"close":9000,"volume":170473,"rsi_14":72.61,"sma_20":7538.0,"sma_60":6978.83,"sma_120":6207.46},{"date":"2025-11-04","open":9070,"high":9720,"low":8800,"close":9500,"volume":254574,"rsi_14":71.79,"sma_20":7677.0,"sma_60":7040.83,"sma_120":6247.96},{"date":"2025-11-05","open":9410,"high":9410,"low":8470,"close":9170,"volume":186631,"rsi_14":65.04,"sma_20":7799.5,"sma_60":7095.67,"sma_120":6286.0},{"date":"2025-11-06","open":9200,"high":9230,"low":8510,"close":8540,"volume":99203,"rsi_14":60.2,"sma_20":7891.5,"sma_60":7136.33,"sma_120":6318.04},{"date":"2025-11-07","open":8450,"high":8710,"low":8010,"close":8210,"volume":81944,"rsi_14":57.28,"sma_20":7952.5,"sma_60":7169.83,"sma_120":6347.83},{"date":"2025-11-10","open":8360,"high":8530,"low":8130,"close":8460,"volume":43169,"rsi_14":59.03,"sma_20":8032.5,"sma_60":7205.17,"sma_120":6378.67},{"date":"2025-11-11","open":8710,"high":8710,"low":8320,"close":8430,"volume":44139,"rsi_14":61.8,"sma_20":8113.0,"sma_60":7237.83,"sma_120":6410.04},{"date":"2025-11-12","open":8430,"high":9200,"low":8300,"close":8790,"volume":111788,"rsi_14":66.91,"sma_20":8179.5,"sma_60":7278.67,"sma_120":6442.71},{"date":"2025-11-13","open":8610,"high":9070,"low":8260,"close":8860,"volume":42384,"rsi_14":65.72,"sma_20":8235.0,"sma_60":7318.83,"sma_120":6477.29},{"date":"2025-11-14","open":8690,"high":8690,"low":8230,"close":8250,"volume":61027,"rsi_14":58.2,"sma_20":8272.5,"sma_60":7346.33,"sma_120":6505.92},{"date":"2025-11-17","open":8300,"high":8470,"low":8130,"close":8400,"volume":42897,"rsi_14":44.11,"sma_20":8321.0,"sma_60":7376.83,"sma_120":6536.29},{"date":"2025-11-18","open":8350,"high":8430,"low":7880,"close":7900,"volume":51590,"rsi_14":41.34,"sma_20":8343.5,"sma_60":7400.67,"sma_120":6563.17},{"date":"2025-11-19","open":7900,"high":8000,"low":7640,"close":7690,"volume":34436,"rsi_14":39.42,"sma_20":8369.5,"sma_60":7427.5,"sma_120":6587.96},{"date":"2025-11-20","open":7710,"high":8010,"low":7710,"close":7890,"volume":23838,"rsi_14":44.3,"sma_20":8417.0,"sma_60":7457.5,"sma_120":6614.46},{"date":"2025-11-21","open":7600,"high":7630,"low":7400,"close":7470,"volume":28254,"rsi_14":33.33,"sma_20":8430.5,"sma_60":7475.33,"sma_120":6637.54},{"date":"2025-11-24","open":7470,"high":7470,"low":7230,"close":7290,"volume":22551,"rsi_14":24.12,"sma_20":8430.0,"sma_60":7486.83,"sma_120":6659.54},{"date":"2025-11-25","open":7380,"high":7410,"low":7230,"close":7340,"volume":17177,"rsi_14":27.07,"sma_20":8351.5,"sma_60":7499.5,"sma_120":6681.58},{"date":"2025-11-26","open":7340,"high":7550,"low":7340,"close":7550,"volume":12794,"rsi_14":36.13,"sma_20":8294.0,"sma_60":7516.5,"sma_120":6705.33},{"date":"2025-11-27","open":7610,"high":7610,"low":7460,"close":7480,"volume":11655,"rsi_14":38.97,"sma_20":8232.5,"sma_60":7530.33,"sma_120":6726.5},{"date":"2025-11-28","open":7550,"high":7600,"low":7490,"close":7590,"volume":13487,"rsi_14":36.28,"sma_20":8190.5,"sma_60":7541.0,"sma_120":6747.5},{"date":"2025-12-01","open":7620,"high":7650,"low":7510,"close":7540,"volume":12541,"rsi_14":36.05,"sma_20":8117.5,"sma_60":7556.17,"sma_120":6768.0},{"date":"2025-12-02","open":7540,"high":7570,"low":7410,"close":7500,"volume":14934,"rsi_14":27.53,"sma_20":8017.5,"sma_60":7568.5,"sma_120":6786.83},{"date":"2025-12-03","open":7500,"high":7650,"low":7350,"close":7620,"volume":23227,"rsi_14":28.77,"sma_20":7940.0,"sma_60":7581.5,"sma_120":6805.75},{"date":"2025-12-04","open":7620,"high":7630,"low":7460,"close":7590,"volume":11679,"rsi_14":35.9,"sma_20":7892.5,"sma_60":7593.67,"sma_120":6824.0},{"date":"2025-12-05","open":7720,"high":8160,"low":7630,"close":8100,"volume":62739,"rsi_14":44.44,"sma_20":7887.0,"sma_60":7615.33,"sma_120":6846.5},{"date":"2025-12-08","open":8110,"high":8110,"low":7660,"close":7710,"volume":34347,"rsi_14":46.33,"sma_20":7849.5,"sma_60":7633.67,"sma_120":6868.08},{"date":"2025-12-09","open":7710,"high":7760,"low":7600,"close":7630,"volume":11787,"rsi_14":48.78,"sma_20":7809.5,"sma_60":7650.0,"sma_120":6887.42},{"date":"2025-12-10","open":7630,"high":7640,"low":7420,"close":7420,"volume":11032,"rsi_14":40.49,"sma_20":7741.0,"sma_60":7660.83,"sma_120":6905.83},{"date":"2025-12-11","open":7700,"high":7700,"low":7400,"close":7400,"volume":12713,"rsi_14":48.31,"sma_20":7668.0,"sma_60":7664.5,"sma_120":6924.83},{"date":"2025-12-12","open":7390,"high":7690,"low":7320,"close":7690,"volume":14431,"rsi_14":59.17,"sma_20":7640.0,"sma_60":7666.5,"sma_120":6944.58},{"date":"2025-12-15","open":7660,"high":7660,"low":7390,"close":7530,"volume":14745,"rsi_14":54.15,"sma_20":7596.5,"sma_60":7666.17,"sma_120":6955.17},{"date":"2025-12-16","open":7530,"high":7530,"low":7320,"close":7320,"volume":14370,"rsi_14":44.98,"sma_20":7567.5,"sma_60":7664.17,"sma_120":6966.42},{"date":"2025-12-17","open":7320,"high":7410,"low":7260,"close":7330,"volume":8968,"rsi_14":46.64,"sma_20":7549.5,"sma_60":7662.5,"sma_120":6978.58},{"date":"2025-12-18","open":7200,"high":7290,"low":7080,"close":7160,"volume":15862,"rsi_14":40.61,"sma_20":7513.0,"sma_60":7656.5,"sma_120":6989.92},{"date":"2025-12-19","open":7170,"high":7360,"low":7170,"close":7340,"volume":12187,"rsi_14":45.87,"sma_20":7506.5,"sma_60":7657.33,"sma_120":7003.83},{"date":"2025-12-22","open":7370,"high":7470,"low":7320,"close":7450,"volume":12022,"rsi_14":49.0,"sma_20":7514.5,"sma_60":7665.0,"sma_120":7018.92},{"date":"2025-12-23","open":7480,"high":7480,"low":7320,"close":7350,"volume":15113,"rsi_14":44.53,"sma_20":7515.0,"sma_60":7671.33,"sma_120":7031.5},{"date":"2025-12-24","open":7350,"high":7350,"low":6920,"close":7030,"volume":18957,"rsi_14":39.86,"sma_20":7489.0,"sma_60":7675.17,"sma_120":7040.33},{"date":"2025-12-26","open":7030,"high":7060,"low":6760,"close":6790,"volume":31079,"rsi_14":23.69,"sma_20":7454.5,"sma_60":7674.33,"sma_120":7047.25},{"date":"2025-12-29","open":6750,"high":7030,"low":6750,"close":7010,"volume":20288,"rsi_14":34.91,"sma_20":7425.5,"sma_60":7677.5,"sma_120":7056.58},{"date":"2025-12-30","open":6870,"high":7020,"low":6860,"close":6860,"volume":5308,"rsi_14":33.89,"sma_20":7391.5,"sma_60":7682.33,"sma_120":7066.33},{"date":"2026-01-02","open":6860,"high":6860,"low":6660,"close":6750,"volume":29364,"rsi_14":35.37,"sma_20":7354.0,"sma_60":7682.83,"sma_120":7075.0},{"date":"2026-01-05","open":6800,"high":7050,"low":6800,"close":6970,"volume":22967,"rsi_14":41.37,"sma_20":7321.5,"sma_60":7687.0,"sma_120":7085.42},{"date":"2026-01-06","open":7000,"high":7090,"low":6970,"close":7050,"volume":11316,"rsi_14":35.96,"sma_20":7294.5,"sma_60":7692.83,"sma_120":7095.58},{"date":"2026-01-07","open":7040,"high":7040,"low":6810,"close":6910,"volume":25976,"rsi_14":36.28,"sma_20":7235.0,"sma_60":7691.5,"sma_120":7102.5},{"date":"2026-01-08","open":6850,"high":6910,"low":6680,"close":6680,"volume":20404,"rsi_14":35.96,"sma_20":7183.5,"sma_60":7688.5,"sma_120":7107.5},{"date":"2026-01-09","open":6840,"high":6900,"low":6640,"close":6800,"volume":37193,"rsi_14":38.91,"sma_20":7142.0,"sma_60":7688.17,"sma_120":7113.0},{"date":"2026-01-12","open":6830,"high":6990,"low":6800,"close":6900,"volume":18436,"rsi_14":44.4,"sma_20":7116.0,"sma_60":7678.83,"sma_120":7119.08},{"date":"2026-01-13","open":6900,"high":7150,"low":6850,"close":7140,"volume":38397,"rsi_14":45.8,"sma_20":7103.0,"sma_60":7668.67,"sma_120":7127.42},{"date":"2026-01-14","open":7140,"high":7670,"low":6990,"close":7500,"volume":67513,"rsi_14":50.95,"sma_20":7093.5,"sma_60":7668.67,"sma_120":7139.5},{"date":"2026-01-15","open":7450,"high":7450,"low":7200,"close":7310,"volume":17540,"rsi_14":49.26,"sma_20":7082.5,"sma_60":7666.67,"sma_120":7150.0},{"date":"2026-01-16","open":7320,"high":7390,"low":7090,"close":7180,"volume":20562,"rsi_14":32.39,"sma_20":8099.5,"sma_60":7550.17,"sma_120":6765.0},{"date":"2026-01-19","open":7210,"high":7550,"low":7140,"close":7500,"volume":63641,"rsi_14":63.6,"sma_20":7084.0,"sma_60":7667.67,"sma_120":7172.58},{"date":"2026-01-20","open":7570,"high":7620,"low":7310,"close":7490,"volume":45017,"rsi_14":60.0,"sma_20":7100.5,"sma_60":7676.83,"sma_120":7186.0},{"date":"2026-01-21","open":7480,"high":7480,"low":7230,"close":7290,"volume":20651,"rsi_14":58.78,"sma_20":7098.0,"sma_60":7678.33,"sma_120":7198.42},{"date":"2026-01-22","open":7290,"high":7660,"low":7290,"close":7450,"volume":32383,"rsi_14":64.0,"sma_20":7098.0,"sma_60":7680.83,"sma_120":7210.83},{"date":"2026-01-23","open":7480,"high":7570,"low":7360,"close":7460,"volume":16231,"rsi_14":60.7,"sma_20":7103.5,"sma_60":7656.67,"sma_120":7223.92},{"date":"2026-01-26","open":7490,"high":7490,"low":7260,"close":7310,"volume":24824,"rsi_14":55.51,"sma_20":7117.5,"sma_60":7633.5,"sma_120":7235.58},{"date":"2026-01-27","open":7310,"high":7380,"low":7210,"close":7350,"volume":15504,"rsi_14":59.73,"sma_20":7145.5,"sma_60":7610.83,"sma_120":7246.83},{"date":"2026-01-28","open":7350,"high":7450,"low":7140,"close":7240,"volume":39597,"rsi_14":63.08,"sma_20":7157.0,"sma_60":7591.0,"sma_120":7257.75},{"date":"2026-01-29","open":7240,"high":7330,"low":7140,"close":7270,"volume":46151,"rsi_14":61.46,"sma_20":7177.5,"sma_60":7562.17,"sma_120":7270.5},{"date":"2026-01-30","open":7280,"high":7280,"low":7060,"close":7090,"volume":37489,"rsi_14":54.46,"sma_20":7194.5,"sma_60":7522.0,"sma_120":7281.42},{"date":"2026-02-02","open":7010,"high":7040,"low":6820,"close":6830,"volume":31908,"rsi_14":42.79,"sma_20":7187.5,"sma_60":7483.0,"sma_120":7289.33},{"date":"2026-02-03","open":6840,"high":7150,"low":6840,"close":7100,"volume":17437,"rsi_14":40.29,"sma_20":7190.0,"sma_60":7459.0,"sma_120":7297.67},{"date":"2026-02-04","open":7120,"high":7460,"low":7100,"close":7330,"volume":35386,"rsi_14":28.14,"sma_20":7991.0,"sma_60":7559.67,"sma_120":6782.42},{"date":"2026-02-05","open":7330,"high":7330,"low":6990,"close":6990,"volume":23479,"rsi_14":24.1,"sma_20":7882.0,"sma_60":7562.17,"sma_120":6796.08},{"date":"2026-02-06","open":6900,"high":7080,"low":6690,"close":6990,"volume":40400,"rsi_14":29.0,"sma_20":7804.5,"sma_60":7564.33,"sma_120":6809.33},{"date":"2026-02-09","open":6990,"high":7200,"low":6990,"close":7200,"volume":33018,"rsi_14":30.39,"sma_20":7754.0,"sma_60":7571.0,"sma_120":6824.33},{"date":"2026-02-10","open":7250,"high":7280,"low":7040,"close":7210,"volume":19783,"rsi_14":36.58,"sma_20":7691.5,"sma_60":7581.0,"sma_120":6841.75},{"date":"2026-02-11","open":7210,"high":7310,"low":7170,"close":7240,"volume":17174,"rsi_14":40.59,"sma_20":7632.0,"sma_60":7590.83,"sma_120":6857.83},{"date":"2026-02-12","open":7240,"high":7520,"low":7180,"close":7500,"volume":80398,"rsi_14":42.04,"sma_20":7567.5,"sma_60":7603.0,"sma_120":6876.92},{"date":"2026-02-13","open":7490,"high":7490,"low":7230,"close":7290,"volume":18684,"rsi_14":45.98,"sma_20":7489.0,"sma_60":7604.83,"sma_120":6895.0},{"date":"2026-02-19","open":7300,"high":7390,"low":7270,"close":7370,"volume":24957,"rsi_14":51.87,"sma_20":7445.0,"sma_60":7601.5,"sma_120":6912.08},{"date":"2026-02-20","open":7400,"high":7480,"low":7200,"close":7390,"volume":41771,"rsi_14":51.18,"sma_20":7394.5,"sma_60":7598.83,"sma_120":6921.5},{"date":"2026-02-23","open":7390,"high":7390,"low":7230,"close":7280,"volume":26625,"rsi_14":43.28,"sma_20":7363.5,"sma_60":7596.17,"sma_120":6932.42},{"date":"2026-02-24","open":7330,"high":7400,"low":7280,"close":7380,"volume":28990,"rsi_14":47.55,"sma_20":7348.0,"sma_60":7595.33,"sma_120":6945.0},{"date":"2026-02-25","open":7400,"high":7800,"low":7400,"close":7640,"volume":69460,"rsi_14":69.01,"sma_20":7250.0,"sma_60":7289.5,"sma_120":7394.5},{"date":"2026-02-26","open":8150,"high":8500,"low":7770,"close":7890,"volume":126877,"rsi_14":67.49,"sma_20":7356.5,"sma_60":7607.33,"sma_120":6978.83},{"date":"2026-02-27","open":7800,"high":7900,"low":7560,"close":7900,"volume":37070,"rsi_14":65.08,"sma_20":7306.5,"sma_60":7302.17,"sma_120":7416.25},{"date":"2026-03-03","open":7800,"high":8120,"low":7500,"close":7650,"volume":66145,"rsi_14":68.33,"sma_20":7327.0,"sma_60":7303.17,"sma_120":7422.08},{"date":"2026-03-04","open":7500,"high":7500,"low":6170,"close":6460,"volume":68619,"rsi_14":41.14,"sma_20":7286.5,"sma_60":7285.17,"sma_120":7420.67},{"date":"2026-03-05","open":6640,"high":7350,"low":6640,"close":7200,"volume":68664,"rsi_14":50.0,"sma_20":7292.0,"sma_60":7280.17,"sma_120":7424.33},{"date":"2026-03-06","open":7400,"high":7800,"low":7160,"close":7750,"volume":63412,"rsi_14":56.65,"sma_20":7338.0,"sma_60":7282.33,"sma_120":7431.92},{"date":"2026-03-09","open":7690,"high":7690,"low":6970,"close":7250,"volume":39364,"rsi_14":50.11,"sma_20":7345.5,"sma_60":7276.67,"sma_120":7435.17},{"date":"2026-03-10","open":7490,"high":7870,"low":7350,"close":7790,"volume":43326,"rsi_14":53.01,"sma_20":7368.5,"sma_60":7271.5,"sma_120":7443.42},{"date":"2026-03-11","open":8060,"high":8120,"low":7640,"close":7840,"volume":37399,"rsi_14":55.91,"sma_20":7411.0,"sma_60":7273.67,"sma_120":7453.67},{"date":"2026-03-12","open":7840,"high":8780,"low":7750,"close":8600,"volume":145028,"rsi_14":61.54,"sma_20":7491.5,"sma_60":7289.83,"sma_120":7469.92},{"date":"2026-03-13","open":8600,"high":8690,"low":8300,"close":8450,"volume":52232,"rsi_14":59.71,"sma_20":7554.0,"sma_60":7307.0,"sma_120":7483.92},{"date":"2026-03-16","open":8400,"high":8590,"low":7900,"close":8000,"volume":52367,"rsi_14":56.21,"sma_20":7593.5,"sma_60":7772.5,"sma_120":7149.5},{"date":"2026-03-17","open":8050,"high":8330,"low":7980,"close":8010,"volume":25740,"rsi_14":55.52,"sma_20":7632.0,"sma_60":7792.33,"sma_120":7165.08},{"date":"2026-03-18","open":8070,"high":8410,"low":8070,"close":8410,"volume":48614,"rsi_14":56.58,"sma_20":7677.5,"sma_60":7808.17,"sma_120":7183.75},{"date":"2026-03-19","open":8150,"high":8460,"low":8150,"close":8320,"volume":40738,"rsi_14":53.78,"sma_20":7729.0,"sma_60":7817.67,"sma_120":7201.92},{"date":"2026-03-20","open":8560,"high":8590,"low":7300,"close":7530,"volume":97987,"rsi_14":47.14,"sma_20":7737.0,"sma_60":7818.17,"sma_120":7214.25},{"date":"2026-03-23","open":7520,"high":7580,"low":7300,"close":7400,"volume":40320,"rsi_14":48.03,"sma_20":7737.5,"sma_60":7817.67,"sma_120":7225.5},{"date":"2026-03-24","open":7700,"high":7700,"low":7030,"close":7160,"volume":43699,"rsi_14":56.48,"sma_20":7731.5,"sma_60":7812.83,"sma_120":7234.75},{"date":"2026-03-25","open":7250,"high":7460,"low":7060,"close":7360,"volume":48880,"rsi_14":51.65,"sma_20":7730.5,"sma_60":7816.0,"sma_120":7246.75},{"date":"2026-03-26","open":7380,"high":7520,"low":7300,"close":7350,"volume":13710,"rsi_14":45.37,"sma_20":7716.0,"sma_60":7822.83,"sma_120":7259.0},{"date":"2026-03-27","open":7300,"high":7300,"low":6950,"close":7250,"volume":23674,"rsi_14":50.0,"sma_20":7684.0,"sma_60":7823.67,"sma_120":7271.08},{"date":"2026-03-30","open":7120,"high":7120,"low":6850,"close":6950,"volume":21931,"rsi_14":38.59,"sma_20":7636.5,"sma_60":7817.83,"sma_120":7279.33},{"date":"2026-03-31","open":6830,"high":6940,"low":6340,"close":6420,"volume":56686,"rsi_14":32.93,"sma_20":7575.0,"sma_60":7776.33,"sma_120":7283.75},{"date":"2026-04-01","open":6550,"high":7150,"low":6530,"close":7080,"volume":27571,"rsi_14":31.28,"sma_20":7606.0,"sma_60":7749.33,"sma_120":7293.5},{"date":"2026-04-02","open":7110,"high":7290,"low":6870,"close":6990,"volume":24413,"rsi_14":31.75,"sma_20":7595.5,"sma_60":7720.67,"sma_120":7301.75},{"date":"2026-04-03","open":7070,"high":7480,"low":7050,"close":7390,"volume":38210,"rsi_14":42.28,"sma_20":7577.5,"sma_60":7703.33,"sma_120":7313.92},{"date":"2026-04-06","open":7430,"high":7460,"low":7200,"close":7280,"volume":22935,"rsi_14":40.99,"sma_20":7579.0,"sma_60":7674.67,"sma_120":7326.75},{"date":"2026-04-07","open":7370,"high":7370,"low":7150,"close":7240,"volume":21432,"rsi_14":34.15,"sma_20":7551.5,"sma_60":7637.0,"sma_120":7338.92},{"date":"2026-04-08","open":7400,"high":7480,"low":7230,"close":7450,"volume":25264,"rsi_14":38.58,"sma_20":7532.0,"sma_60":7608.33,"sma_120":7352.0},{"date":"2026-04-09","open":7460,"high":7480,"low":7140,"close":7210,"volume":14091,"rsi_14":45.09,"sma_20":7462.5,"sma_60":7586.17,"sma_120":7361.25},{"date":"2026-04-10","open":7170,"high":7220,"low":7100,"close":7200,"volume":19941,"rsi_14":46.82,"sma_20":7400.0,"sma_60":7569.33,"sma_120":7369.58},{"date":"2026-04-13","open":7200,"high":7300,"low":7000,"close":7250,"volume":23678,"rsi_14":51.53,"sma_20":7362.5,"sma_60":7549.17,"sma_120":7377.17},{"date":"2026-04-14","open":7360,"high":7870,"low":7360,"close":7700,"volume":62365,"rsi_14":55.31,"sma_20":7347.0,"sma_60":7537.0,"sma_120":7387.42},{"date":"2026-04-15","open":7720,"high":7890,"low":7600,"close":7740,"volume":30949,"rsi_14":56.04,"sma_20":7313.5,"sma_60":7519.5,"sma_120":7399.08},{"date":"2026-04-16","open":7750,"high":8050,"low":7650,"close":7900,"volume":28895,"rsi_14":59.88,"sma_20":7292.5,"sma_60":7503.5,"sma_120":7411.17},{"date":"2026-04-17","open":7910,"high":7990,"low":7710,"close":7930,"volume":14647,"rsi_14":66.23,"sma_20":7312.5,"sma_60":7498.17,"sma_120":7422.25},{"date":"2026-04-20","open":7930,"high":7930,"low":7640,"close":7710,"volume":25214,"rsi_14":73.8,"sma_20":7328.0,"sma_60":7486.67,"sma_120":7431.75},{"date":"2026-04-21","open":7710,"high":8420,"low":7580,"close":7940,"volume":54234,"rsi_14":68.86,"sma_20":7367.0,"sma_60":7487.33,"sma_120":7444.0},{"date":"2026-04-22","open":8000,"high":8420,"low":7900,"close":8280,"volume":98264,"rsi_14":75.49,"sma_20":7413.0,"sma_60":7497.17,"sma_120":7462.33},{"date":"2026-04-23","open":8330,"high":8380,"low":8050,"close":8210,"volume":45003,"rsi_14":68.64,"sma_20":7456.0,"sma_60":7502.5,"sma_120":7480.0},{"date":"2026-04-24","open":8400,"high":8530,"low":8010,"close":8460,"volume":66746,"rsi_14":75.21,"sma_20":7516.5,"sma_60":7519.0,"sma_120":7497.17},{"date":"2026-04-27","open":8460,"high":8500,"low":8240,"close":8430,"volume":37008,"rsi_14":75.54,"sma_20":7590.5,"sma_60":7538.0,"sma_120":7512.42},{"date":"2026-04-28","open":8520,"high":9100,"low":8520,"close":8680,"volume":99738,"rsi_14":75.95,"sma_20":7703.5,"sma_60":7560.33,"sma_120":7529.92},{"date":"2026-04-29","open":8680,"high":9500,"low":8680,"close":9350,"volume":150628,"rsi_14":88.21,"sma_20":7817.0,"sma_60":7590.33,"sma_120":7553.42},{"date":"2026-04-30","open":9890,"high":10110,"low":9510,"close":9890,"volume":200553,"rsi_14":88.69,"sma_20":7988.5,"sma_60":7661.0,"sma_120":7553.25},{"date":"2026-05-04","open":9890,"high":10100,"low":9520,"close":10030,"volume":91911,"rsi_14":90.64,"sma_20":8094.0,"sma_60":7669.83,"sma_120":7612.67},{"date":"2026-05-06","open":10030,"high":12800,"low":9800,"close":11630,"volume":849682,"rsi_14":93.0,"sma_20":8311.5,"sma_60":7745.33,"sma_120":7652.42},{"date":"2026-05-07","open":11640,"high":11770,"low":10800,"close":11170,"volume":165056,"rsi_14":84.37,"sma_20":8508.0,"sma_60":7809.33,"sma_120":7688.83},{"date":"2026-05-08","open":11270,"high":12150,"low":10940,"close":11850,"volume":228610,"rsi_14":85.84,"sma_20":8728.0,"sma_60":7890.33,"sma_120":7732.5},{"date":"2026-05-11","open":12590,"high":13780,"low":11830,"close":12580,"volume":374183,"rsi_14":87.44,"sma_20":8996.5,"sma_60":7983.5,"sma_120":7781.92},{"date":"2026-05-12","open":12600,"high":13220,"low":11350,"close":11950,"volume":188206,"rsi_14":82.02,"sma_20":9234.0,"sma_60":8062.67,"sma_120":7825.08},{"date":"2026-05-13","open":11800,"high":11800,"low":11030,"close":11790,"volume":93784,"rsi_14":79.39,"sma_20":9461.0,"sma_60":8139.0,"sma_120":7863.5},{"date":"2026-05-14","open":11790,"high":11850,"low":11330,"close":11700,"volume":41163,"rsi_14":77.14,"sma_20":9661.0,"sma_60":8213.33,"sma_120":7897.92},{"date":"2026-05-15","open":11730,"high":11950,"low":10760,"close":10920,"volume":82515,"rsi_14":69.33,"sma_20":9820.0,"sma_60":8270.33,"sma_120":7926.0},{"date":"2026-05-18","open":10500,"high":10650,"low":9880,"close":10580,"volume":64521,"rsi_14":64.93,"sma_20":9954.0,"sma_60":8325.17,"sma_120":7952.17},{"date":"2026-05-19","open":10680,"high":10950,"low":9990,"close":10460,"volume":42979,"rsi_14":64.12,"sma_20":10080.5,"sma_60":8376.67,"sma_120":7977.42},{"date":"2026-05-20","open":10280,"high":10540,"low":9520,"close":9950,"volume":57197,"rsi_14":58.52,"sma_20":10192.5,"sma_60":8419.33,"sma_120":7997.67},{"date":"2026-05-21","open":10380,"high":10950,"low":10100,"close":10620,"volume":39473,"rsi_14":58.52,"sma_20":10326.5,"sma_60":8475.0,"sma_120":8025.42},{"date":"2026-05-22","open":11580,"high":13000,"low":11240,"close":11850,"volume":249545,"rsi_14":62.04,"sma_20":10505.0,"sma_60":8549.5,"sma_120":8065.92},{"date":"2026-05-26","open":12190,"high":12190,"low":11630,"close":11750,"volume":87574,"rsi_14":60.62,"sma_20":10682.0,"sma_60":8618.0,"sma_120":8105.75},{"date":"2026-05-27","open":11680,"high":12070,"low":11330,"close":11750,"volume":90551,"rsi_14":50.92,"sma_20":10846.5,"sma_60":8682.33,"sma_120":8147.0},{"date":"2026-05-28","open":11750,"high":12210,"low":10660,"close":11250,"volume":67154,"rsi_14":50.61,"sma_20":10987.5,"sma_60":8738.17,"sma_120":8183.75},{"date":"2026-05-29","open":11200,"high":11260,"low":10240,"close":10240,"volume":63535,"rsi_14":38.28,"sma_20":11065.5,"sma_60":8781.33,"sma_120":8212.25},{"date":"2026-06-01","open":10190,"high":10350,"low":9840,"close":9880,"volume":90899,"rsi_14":29.23,"sma_20":11092.0,"sma_60":8838.33,"sma_120":8239.83},{"date":"2026-06-02","open":9780,"high":9780,"low":8900,"close":9080,"volume":74127,"rsi_14":28.49,"sma_20":11051.5,"sma_60":8869.67,"sma_120":8259.5},{"date":"2026-06-04","open":9080,"high":9360,"low":9010,"close":9100,"volume":19343,"rsi_14":29.4,"sma_20":11005.0,"sma_60":8892.17,"sma_120":8279.33},{"date":"2026-06-05","open":9100,"high":9250,"low":8310,"close":8730,"volume":34031,"rsi_14":28.19,"sma_20":10860.0,"sma_60":8916.83,"sma_120":8296.25},{"date":"2026-06-08","open":8550,"high":8550,"low":7700,"close":7970,"volume":34546,"rsi_14":28.28,"sma_20":10700.0,"sma_60":8919.83,"sma_120":8304.42},{"date":"2026-06-09","open":7970,"high":8180,"low":7570,"close":8090,"volume":26701,"rsi_14":31.05,"sma_20":10512.0,"sma_60":8924.0,"sma_120":8314.67},{"date":"2026-06-10","open":8290,"high":8460,"low":7700,"close":8020,"volume":25446,"rsi_14":31.29,"sma_20":10284.0,"sma_60":8914.33,"sma_120":8324.67},{"date":"2026-06-11","open":8010,"high":8010,"low":7570,"close":7840,"volume":14764,"rsi_14":32.96,"sma_20":10078.5,"sma_60":8904.17,"sma_120":8327.83},{"date":"2026-06-12","open":8000,"high":8360,"low":8000,"close":8200,"volume":28841,"rsi_14":29.42,"sma_20":9899.0,"sma_60":8907.5,"sma_120":8331.58},{"date":"2026-06-15","open":8280,"high":8600,"low":8280,"close":8410,"volume":23058,"rsi_14":14.61,"sma_20":9734.5,"sma_60":8914.17,"sma_120":8339.17},{"date":"2026-06-16","open":8500,"high":8800,"low":8280,"close":8540,"volume":29300,"rsi_14":17.18,"sma_20":9615.5,"sma_60":8916.33,"sma_120":8348.42},{"date":"2026-06-17","open":8540,"high":8550,"low":8230,"close":8470,"volume":23815,"rsi_14":43.16,"sma_20":8753.0,"sma_60":9038.67,"sma_120":8398.75},{"date":"2026-06-18","open":8470,"high":8470,"low":7310,"close":7370,"volume":87456,"rsi_14":15.11,"sma_20":9355.5,"sma_60":8916.17,"sma_120":8358.58},{"date":"2026-06-19","open":7380,"high":7500,"low":7130,"close":7370,"volume":30752,"rsi_14":18.46,"sma_20":9226.5,"sma_60":8915.67,"sma_120":8362.17},{"date":"2026-06-22","open":7060,"high":7250,"low":6930,"close":7050,"volume":33386,"rsi_14":18.63,"sma_20":9048.0,"sma_60":8913.83,"sma_120":8360.92},{"date":"2026-06-23","open":7040,"high":7250,"low":6500,"close":6700,"volume":27129,"rsi_14":20.69,"sma_20":8790.5,"sma_60":8902.83,"sma_120":8355.92},{"date":"2026-06-24","open":6700,"high":7100,"low":6560,"close":6890,"volume":37117,"rsi_14":23.88,"sma_20":8547.5,"sma_60":8895.17,"sma_120":8339.08},{"date":"2026-06-25","open":6890,"high":7200,"low":6880,"close":6920,"volume":13228,"rsi_14":26.74,"sma_20":8306.0,"sma_60":8889.67,"sma_120":8324.25},{"date":"2026-06-26","open":6920,"high":7060,"low":6350,"close":6770,"volume":33449,"rsi_14":31.71,"sma_20":8082.0,"sma_60":8886.67,"sma_120":8308.08},{"date":"2026-06-29","open":6520,"high":7100,"low":6520,"close":7000,"volume":22689,"rsi_14":33.92,"sma_20":7920.0,"sma_60":8896.33,"sma_120":8296.17},{"date":"2026-06-30","open":7060,"high":7200,"low":6770,"close":7070,"volume":19755,"rsi_14":35.99,"sma_20":7779.5,"sma_60":8896.17,"sma_120":8280.08},{"date":"2026-07-01","open":7170,"high":7340,"low":7110,"close":7340,"volume":22801,"rsi_14":42.82,"sma_20":7692.5,"sma_60":8902.0,"sma_120":8262.08},{"date":"2026-07-02","open":7340,"high":7400,"low":7040,"close":7200,"volume":24664,"rsi_14":34.66,"sma_20":7597.5,"sma_60":8898.83,"sma_120":8245.67},{"date":"2026-07-03","open":7160,"high":7210,"low":6800,"close":7110,"volume":23571,"rsi_14":29.3,"sma_20":7516.5,"sma_60":8896.0,"sma_120":8233.75},{"date":"2026-07-06","open":7110,"high":7110,"low":6800,"close":6920,"volume":10428,"rsi_14":24.69,"sma_20":7464.0,"sma_60":8890.67,"sma_120":8223.0},{"date":"2026-07-07","open":6800,"high":6800,"low":6370,"close":6700,"volume":30616,"rsi_14":23.58,"sma_20":7394.5,"sma_60":8878.17,"sma_120":8208.33},{"date":"2026-07-08","open":6670,"high":6670,"low":6120,"close":6400,"volume":23086,"rsi_14":30.98,"sma_20":7313.5,"sma_60":8864.67,"sma_120":8191.42},{"date":"2026-07-09","open":6400,"high":6400,"low":6060,"close":6290,"volume":16567,"rsi_14":29.7,"sma_20":7236.0,"sma_60":8849.5,"sma_120":8170.58},{"date":"2026-07-10","open":6290,"high":6580,"low":6280,"close":6510,"volume":23474,"rsi_14":39.45,"sma_20":7151.5,"sma_60":8837.17,"sma_120":8151.0},{"date":"2026-07-13","open":6570,"high":6630,"low":6050,"close":6070,"volume":18390,"rsi_14":38.11,"sma_20":7034.5,"sma_60":8810.0,"sma_120":8132.83},{"date":"2026-07-14","open":6060,"high":6060,"low":5580,"close":5980,"volume":27594,"rsi_14":32.16,"sma_20":6906.5,"sma_60":8780.67,"sma_120":8112.67},{"date":"2026-07-15","open":6030,"high":6280,"low":6030,"close":6180,"volume":21077,"rsi_14":36.4,"sma_20":6792.0,"sma_60":8752.0,"sma_120":8098.33},{"date":"2026-07-16","open":6180,"high":6180,"low":5800,"close":5980,"volume":14410,"rsi_14":35.74,"sma_20":6722.5,"sma_60":8719.5,"sma_120":8084.08},{"date":"2026-07-20","open":5800,"high":5970,"low":5430,"close":5840,"volume":18682,"rsi_14":28.36,"sma_20":6646.0,"sma_60":8688.33,"sma_120":8067.0},{"date":"2026-07-21","open":5640,"high":5780,"low":5460,"close":5480,"volume":20189,"rsi_14":23.23,"sma_20":6567.5,"sma_60":8647.33,"sma_120":8050.42},{"date":"2026-07-22","open":5670,"high":5760,"low":5510,"close":5640,"volume":13299,"rsi_14":20.28,"sma_20":6514.5,"sma_60":8603.33,"sma_120":8036.67},{"date":"2026-07-23","open":5660,"high":6090,"low":5590,"close":5990,"volume":28115,"rsi_14":30.29,"sma_20":6469.5,"sma_60":8566.33,"sma_120":8025.42},{"date":"2026-07-24","open":5990,"high":5990,"low":5650,"close":5780,"volume":7441,"rsi_14":29.15,"sma_20":6412.5,"sma_60":8521.67,"sma_120":8010.67},{"date":"2026-07-27","open":5750,"high":5750,"low":4355,"close":4560,"volume":79135,"rsi_14":22.04,"sma_20":6302.0,"sma_60":8457.17,"sma_120":7986.33},{"date":"2026-07-28","open":4560,"high":4620,"low":3950,"close":4050,"volume":52155,"rsi_14":20.62,"sma_20":6154.5,"sma_60":8380.0,"sma_120":7956.83},{"date":"2026-07-29","open":4290,"high":4290,"low":3560,"close":4195,"volume":44524,"rsi_14":24.68,"sma_20":6010.75,"sma_60":8294.08,"sma_120":7931.96},{"date":"2026-07-30","open":3500,"high":4100,"low":3500,"close":3920,"volume":33206,"rsi_14":23.78,"sma_20":5839.75,"sma_60":8194.58,"sma_120":7905.54},{"date":"2026-07-31","open":4250,"high":4740,"low":3995,"close":4560,"volume":99729,"rsi_14":30.26,"sma_20":5707.75,"sma_60":8103.42,"sma_120":7886.62},{"date":"2026-08-03","open":4575,"high":4835,"low":4350,"close":4680,"volume":29237,"rsi_14":34.96,"sma_20":5586.25,"sma_60":7987.58,"sma_120":7866.46},{"date":"2026-08-04","open":4795,"high":4855,"low":4520,"close":4845,"volume":15441,"rsi_14":37.91,"sma_20":5482.5,"sma_60":7882.17,"sma_120":7845.75},{"date":"2026-08-05","open":5000,"high":5990,"low":4915,"close":5250,"volume":210249,"rsi_14":40.51,"sma_20":5410.0,"sma_60":7772.17,"sma_120":7831.25},{"date":"2026-08-06","open":5320,"high":5340,"low":4935,"close":5030,"volume":44728,"rsi_14":40.35,"sma_20":5341.5,"sma_60":7646.33,"sma_120":7814.92},{"date":"2026-08-07","open":4995,"high":5050,"low":4750,"close":4840,"volume":15002,"rsi_14":39.94,"sma_20":5269.0,"sma_60":7527.83,"sma_120":7795.25},{"date":"2026-08-10","open":4840,"high":5170,"low":4715,"close":5120,"volume":26620,"rsi_14":46.32,"sma_20":5199.5,"sma_60":7416.67,"sma_120":7777.83},{"date":"2026-08-11","open":5000,"high":5380,"low":4995,"close":5250,"volume":43586,"rsi_14":45.99,"sma_20":5158.5,"sma_60":7309.17,"sma_120":7761.25},{"date":"2026-08-12","open":5250,"high":5330,"low":5050,"close":5310,"volume":15721,"rsi_14":42.56,"sma_20":5125.0,"sma_60":7215.67,"sma_120":7743.0},{"date":"2026-08-13","open":5680,"high":5690,"low":5310,"close":5380,"volume":54642,"rsi_14":45.49,"sma_20":5085.0,"sma_60":7129.0,"sma_120":7727.08},{"date":"2026-08-14","open":5380,"high":5470,"low":5280,"close":5410,"volume":12467,"rsi_14":63.12,"sma_20":5056.5,"sma_60":7044.83,"sma_120":7710.75},{"date":"2026-08-18","open":5430,"high":5440,"low":5120,"close":5200,"volume":12178,"rsi_14":69.56,"sma_20":5024.5,"sma_60":6965.67,"sma_120":7692.5},{"date":"2026-08-19","open":5160,"high":5390,"low":4950,"close":5260,"volume":23887,"rsi_14":68.65,"sma_20":5013.5,"sma_60":6876.33,"sma_120":7675.67},{"date":"2026-08-20","open":5260,"high":5410,"low":5210,"close":5280,"volume":6052,"rsi_14":76.15,"sma_20":4995.5,"sma_60":6766.83,"sma_120":7658.17},{"date":"2026-08-21","open":5280,"high":5280,"low":4985,"close":5100,"volume":15848,"rsi_14":62.62,"sma_20":4951.0,"sma_60":6656.0,"sma_120":7637.0},{"date":"2026-08-24","open":5260,"high":5340,"low":5120,"close":5200,"volume":9559,"rsi_14":62.26,"sma_20":4922.0,"sma_60":6546.83,"sma_120":7614.58},{"date":"2026-08-25","open":5200,"high":5550,"low":5040,"close":5470,"volume":14984,"rsi_14":64.04,"sma_20":4967.5,"sma_60":6450.5,"sma_120":7594.33},{"date":"2026-08-26","open":5470,"high":5850,"low":5470,"close":5750,"volume":26889,"rsi_14":61.9,"sma_20":5052.5,"sma_60":6375.67,"sma_120":7578.5},{"date":"2026-08-27","open":5750,"high":5800,"low":5470,"close":5730,"volume":12296,"rsi_14":68.42,"sma_20":5129.25,"sma_60":6306.5,"sma_120":7572.42},{"date":"2026-08-28","open":5760,"high":5810,"low":5650,"close":5790,"volume":11440,"rsi_14":76.84,"sma_20":5222.75,"sma_60":6251.67,"sma_120":7560.67},{"date":"2026-08-31","open":5790,"high":5940,"low":5350,"close":5780,"volume":13287,"rsi_14":72.0,"sma_20":5283.75,"sma_60":6196.33,"sma_120":7544.25},{"date":"2026-09-01","open":5840,"high":5930,"low":5450,"close":5930,"volume":16160,"rsi_14":72.37,"sma_20":5346.25,"sma_60":6149.67,"sma_120":7533.25},{"date":"2026-09-02","open":5970,"high":6010,"low":5470,"close":5900,"volume":28841,"rsi_14":69.8,"sma_20":5399.0,"sma_60":6115.17,"sma_120":7517.5},{"date":"2026-09-03","open":5880,"high":5890,"low":5570,"close":5780,"volume":36060,"rsi_14":62.99,"sma_20":5425.5,"sma_60":6076.67,"sma_120":7500.33},{"date":"2026-09-04","open":5780,"high":6190,"low":5730,"close":6190,"volume":35179,"rsi_14":70.31,"sma_20":5483.5,"sma_60":6046.17,"sma_120":7480.25},{"date":"2026-09-07","open":6300,"high":7370,"low":6280,"close":6550,"volume":263345,"rsi_14":82.61,"sma_20":5569.0,"sma_60":6024.67,"sma_120":7464.42},{"date":"2026-09-08","open":6570,"high":6580,"low":6260,"close":6350,"volume":46117,"rsi_14":74.66,"sma_20":5630.5,"sma_60":5993.83,"sma_120":7450.67},{"date":"2026-09-09","open":6560,"high":7150,"low":6530,"close":6770,"volume":162470,"rsi_14":78.54,"sma_20":5706.5,"sma_60":5966.5,"sma_120":7440.33},{"date":"2026-09-10","open":6770,"high":6770,"low":6310,"close":6490,"volume":45043,"rsi_14":75.65,"sma_20":5765.5,"sma_60":5932.33,"sma_120":7424.33},{"date":"2026-09-11","open":6480,"high":6540,"low":6250,"close":6420,"volume":33706,"rsi_14":72.76,"sma_20":5817.5,"sma_60":5898.17,"sma_120":7408.5},{"date":"2026-09-14","open":6450,"high":6500,"low":6220,"close":6310,"volume":13221,"rsi_14":66.67,"sma_20":5862.5,"sma_60":5880.5,"sma_120":7398.33},{"date":"2026-09-15","open":6300,"high":6900,"low":6150,"close":6770,"volume":53205,"rsi_14":68.89,"sma_20":5941.0,"sma_60":5870.5,"sma_120":7393.08},{"date":"2026-09-16","open":6770,"high":6980,"low":6550,"close":6750,"volume":32876,"rsi_14":68.89,"sma_20":6015.5,"sma_60":5865.5,"sma_120":7389.67},{"date":"2026-09-17","open":6790,"high":6820,"low":6630,"close":6750,"volume":15818,"rsi_14":68.18,"sma_20":6089.0,"sma_60":5866.33,"sma_120":7384.58},{"date":"2026-09-18","open":6750,"high":6750,"low":6530,"close":6730,"volume":19228,"rsi_14":67.92,"sma_20":6170.5,"sma_60":5863.67,"sma_120":7379.42},{"date":"2026-09-21","open":6700,"high":7900,"low":6470,"close":6530,"volume":13133,"rsi_14":61.11,"sma_20":6237.0,"sma_60":5857.17,"sma_120":7373.42},{"date":"2026-09-22","open":6530,"high":6600,"low":6260,"close":6440,"volume":23343,"rsi_14":59.78,"sma_20":6285.5,"sma_60":5851.67,"sma_120":7369.17},{"date":"2026-09-23","open":6480,"high":6610,"low":6420,"close":6490,"volume":15275,"rsi_14":63.2,"sma_20":6322.5,"sma_60":5843.17,"sma_120":7369.75},{"date":"2026-09-28","open":6530,"high":6980,"low":6410,"close":6510,"volume":7147,"rsi_14":56.96,"sma_20":6361.5,"sma_60":5833.83,"sma_120":7365.0},{"date":"2026-09-29","open":6510,"high":6510,"low":6070,"close":6180,"volume":9960,"rsi_14":41.85,"sma_20":6381.0,"sma_60":5814.5,"sma_120":7358.25},{"date":"2026-09-30","open":6210,"high":6310,"low":6150,"close":6200,"volume":5659,"rsi_14":46.41,"sma_20":6402.0,"sma_60":5797.83,"sma_120":7348.33},{"date":"2026-10-01","open":6160,"high":6230,"low":6050,"close":6180,"volume":5043,"rsi_14":32.54,"sma_20":6414.5,"sma_60":5782.33,"sma_120":7339.17},{"date":"2026-10-02","open":6180,"high":6300,"low":6110,"close":6300,"volume":4863,"rsi_14":43.79,"sma_20":6434.5,"sma_60":5772.0,"sma_120":7331.33},{"date":"2026-10-06","open":6300,"high":6400,"low":6210,"close":6330,"volume":8760,"rsi_14":46.98,"sma_20":6462.0,"sma_60":5765.83,"sma_120":7322.0},{"date":"2026-10-07","open":6330,"high":6330,"low":6130,"close":6190,"volume":6164,"rsi_14":46.05,"sma_20":6462.0,"sma_60":5762.33,"sma_120":7313.5},{"date":"2026-10-08","open":6210,"high":6210,"low":5930,"close":6070,"volume":10488,"rsi_14":20.34,"sma_20":6438.0,"sma_60":5758.67,"sma_120":7304.08},{"date":"2026-10-12","open":6040,"high":6040,"low":5620,"close":5690,"volume":9960,"rsi_14":15.58,"sma_20":6405.0,"sma_60":5745.0,"sma_120":7291.08},{"date":"2026-10-13","open":5800,"high":5800,"low":5330,"close":5690,"volume":5675,"rsi_14":15.58,"sma_20":6351.0,"sma_60":5738.67,"sma_120":7274.33},{"date":"2026-10-14","open":5690,"high":6070,"low":5570,"close":5750,"volume":5256,"rsi_14":18.99,"sma_20":6314.0,"sma_60":5734.83,"sma_120":7257.75},{"date":"2026-10-15","open":5400,"high":5490,"low":5090,"close":5220,"volume":20517,"rsi_14":15.71,"sma_20":6254.0,"sma_60":5718.83,"sma_120":7235.42},{"date":"2026-10-16","open":5320,"high":6070,"low":5210,"close":5500,"volume":7574,"rsi_14":27.62,"sma_20":6213.5,"sma_60":5710.83,"sma_120":7215.17},{"date":"2026-10-19","open":5400,"high":6000,"low":5150,"close":5680,"volume":8437,"rsi_14":31.84,"sma_20":6159.0,"sma_60":5708.17,"sma_120":7198.25},{"date":"2026-10-20","open":5600,"high":5600,"low":5190,"close":5300,"volume":5926,"rsi_14":26.64,"sma_20":6086.5,"sma_60":5705.17,"sma_120":7176.25},{"date":"2026-10-21","open":5330,"high":5450,"low":5250,"close":5340,"volume":6842,"rsi_14":31.74,"sma_20":6016.0,"sma_60":5700.17,"sma_120":7151.75},{"date":"2026-10-22","open":5360,"high":5550,"low":5030,"close":5200,"volume":8579,"rsi_14":29.34,"sma_20":5939.5,"sma_60":5687.0,"sma_120":7126.67},{"date":"2026-10-23","open":4840,"high":5260,"low":4669,"close":5260,"volume":10960}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.0,"ttm_eps":null,"close":6490.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.89,"ttm_eps":null,"close":5700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.76,"ttm_eps":null,"close":4800.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.71,"ttm_eps":null,"close":4370.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.95,"ttm_eps":null,"close":5840.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.13,"ttm_eps":null,"close":6720.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.47,"ttm_eps":null,"close":6860.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.42,"ttm_eps":null,"close":6420.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.86,"ttm_eps":null,"close":7070.0}],"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":"두산퓨얼셀1우","phase":"above-fold","symbol_resolved":true}