{"status":"ok","report":{"price_analysis":{"current":7100.0,"change_1d":-2.9,"change_7d":-8.2,"change_30d":-11.3,"high_30d":8860.0,"low_30d":6950.0,"position_in_range":8.0,"support":7141.0,"resistance":8669.0},"summary":"이녹스(088390)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 665.87억. 현재가 7,090원, 전일 대비 -3.0%, 30일 -11.3%. PER 2.6배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2049.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.6배입니다. ROE 5.0%입니다. 시가총액 665.87억. 매출 645.45억, 영업이익 64.22억.","grade":"C","comment":"PER 2.58배, ROE 5.0%","per":2.58,"pbr":0.3,"roe":5.0,"eps":2749.7799999999997,"revenue":64544697036.0,"operating_income":6422299235.0,"net_income":25809030798.0,"market_cap":66681261700,"profit_margin":39.99,"roa":3.23,"operating_margin":9.95,"gross_margin":null,"debt_ratio":0.5489102570402884,"total_assets":347923432236.0,"total_equity":224624655079.0,"total_debt":123298777157.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-147.34)가 시그널선(-53.99)을 하회합니다(데드크로스). SMA20 7925, SMA60 7679 — 혼조세입니다. 볼린저밴드 7191~8659 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.54545454545455,"macd":-147.33741324798393,"macd_signal":-53.99406619871023,"sma_20":7925.0,"sma_60":7678.833333333333,"bb_upper":8658.71656652961,"bb_lower":7191.283433470389,"atr_14":365.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2049.00, 기관 순매수 0.00. 30일 누적: 외국인 6686.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2049.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-482.0,"institution_net":0.0,"retail_net":482.0},{"date":"2026-10-21","foreign_net":295.0,"institution_net":0.0,"retail_net":-295.0},{"date":"2026-10-20","foreign_net":886.0,"institution_net":0.0,"retail_net":-886.0},{"date":"2026-10-19","foreign_net":491.0,"institution_net":0.0,"retail_net":-491.0},{"date":"2026-10-16","foreign_net":859.0,"institution_net":0.0,"retail_net":-859.0},{"date":"2026-10-15","foreign_net":-663.0,"institution_net":0.0,"retail_net":663.0},{"date":"2026-10-14","foreign_net":993.0,"institution_net":0.0,"retail_net":-993.0},{"date":"2026-10-13","foreign_net":247.0,"institution_net":0.0,"retail_net":-247.0},{"date":"2026-10-12","foreign_net":-1024.0,"institution_net":0.0,"retail_net":1024.0},{"date":"2026-10-08","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-10-07","foreign_net":706.0,"institution_net":0.0,"retail_net":-706.0},{"date":"2026-10-06","foreign_net":1421.0,"institution_net":0.0,"retail_net":-1421.0},{"date":"2026-10-02","foreign_net":-241.0,"institution_net":0.0,"retail_net":241.0},{"date":"2026-10-01","foreign_net":716.0,"institution_net":0.0,"retail_net":-716.0},{"date":"2026-09-30","foreign_net":2002.0,"institution_net":0.0,"retail_net":-2002.0},{"date":"2026-09-29","foreign_net":-197.0,"institution_net":0.0,"retail_net":197.0},{"date":"2026-09-28","foreign_net":166.0,"institution_net":0.0,"retail_net":-166.0},{"date":"2026-09-23","foreign_net":608.0,"institution_net":0.0,"retail_net":-608.0},{"date":"2026-09-22","foreign_net":201.0,"institution_net":0.0,"retail_net":-201.0},{"date":"2026-09-21","foreign_net":268.0,"institution_net":0.0,"retail_net":-268.0},{"date":"2026-09-18","foreign_net":-328.0,"institution_net":0.0,"retail_net":328.0},{"date":"2026-09-17","foreign_net":205.0,"institution_net":0.0,"retail_net":-205.0},{"date":"2026-09-16","foreign_net":-137.0,"institution_net":0.0,"retail_net":137.0},{"date":"2026-09-15","foreign_net":819.0,"institution_net":0.0,"retail_net":-819.0},{"date":"2026-09-14","foreign_net":1472.0,"institution_net":0.0,"retail_net":-1472.0},{"date":"2026-09-11","foreign_net":-623.0,"institution_net":0.0,"retail_net":623.0},{"date":"2026-09-10","foreign_net":-1260.0,"institution_net":0.0,"retail_net":1260.0},{"date":"2026-09-09","foreign_net":-1237.0,"institution_net":0.0,"retail_net":1237.0},{"date":"2026-09-08","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-09-07","foreign_net":626.0,"institution_net":0.0,"retail_net":-626.0}],"periods":{"d1":{"foreign_net":-482.0,"institution_net":0,"retail_net":482.0},"d3":{"foreign_net":699.0,"institution_net":0,"retail_net":-699.0},"d7":{"foreign_net":2379.0,"institution_net":0,"retail_net":-2379.0},"d14":{"foreign_net":4069.0,"institution_net":0,"retail_net":-4069.0},"d30":{"foreign_net":6686.0,"institution_net":0,"retail_net":-6686.0}}},"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":"PER 2.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":89,"summary":"매출 +81.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":81.6,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":142.6,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":39.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":57,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":4.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +81.6%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":39.99,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 82% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 82% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.58,"current_pbr":0.3,"per_5y_high":5.76,"per_5y_low":2.83,"per_5y_avg":4.13,"per_percentile":0.0,"pbr_5y_high":1.47,"pbr_5y_low":0.56,"pbr_5y_avg":0.79,"pbr_percentile":0.0,"per_5y_median":3.79,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.47},{"quarter":"2024-Q3","per":null,"pbr":0.89},{"quarter":"2024-Q4","per":null,"pbr":0.6},{"quarter":"2025-Q1","per":null,"pbr":0.56},{"quarter":"2025-Q2","per":null,"pbr":0.56},{"quarter":"2025-Q3","per":null,"pbr":0.84},{"quarter":"2025-Q4","per":3.79,"pbr":0.67},{"quarter":"2026-Q1","per":5.76,"pbr":0.9},{"quarter":"2026-Q2","per":2.83,"pbr":0.58},{"quarter":"현재","per":2.58,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":3.79,"eps":2202.9,"close":8350.0,"source":"reported"},{"date":"2026-01","per":4.5,"eps":2202.9,"close":9910.0,"source":"reported"},{"date":"2026-02","per":5.97,"eps":2202.9,"close":13150.0,"source":"reported"},{"date":"2026-03","per":5.76,"eps":1989.35,"close":11450.0,"source":"reported"},{"date":"2026-04","per":6.72,"eps":1989.35,"close":13370.0,"source":"reported"},{"date":"2026-05","per":5.18,"eps":1989.35,"close":10310.0,"source":"reported"},{"date":"2026-06","per":2.83,"eps":2749.78,"close":7780.0,"source":"reported"},{"date":"2026-07","per":2.37,"eps":2749.78,"close":6530.0,"source":"reported"},{"date":"2026-08","per":2.83,"eps":2749.78,"close":7780.0,"source":"reported"},{"date":"2026-09","per":2.97,"eps":2749.78,"close":8160.0,"source":"reported"},{"date":"2026-10","per":2.56,"eps":2749.78,"close":7040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.13,"std":1.49,"upper_1sd":5.62,"lower_1sd":2.65,"current":2.56,"count":11},"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":"PER","value":"2.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.0%"}],"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":"2026-10-23T22:10:38.507060+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05004458820447149,"dividend_yield":null,"eps":1197.68,"revenue":26169598924.0,"operating_income":5267216739.0,"net_income":11241248364.0,"market_cap":null,"profit_margin":0.4295537121774805,"operating_margin":0.20127235248414385,"roa":0.032309546648686044,"gross_margin":null,"total_equity":224624655079.0,"total_assets":347923432236.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.08,"pbr":0.67,"roe":0.004787988339429779,"dividend_yield":null,"eps":108.52,"revenue":14409159589.0,"operating_income":820660783.0,"net_income":1018510241.0,"market_cap":117800000000.0,"profit_margin":0.07068491640397502,"operating_margin":0.05695410463955824,"roa":0.0030374783323583927,"gross_margin":null,"total_equity":212721955192.0,"total_assets":335314405423.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05977601141618045,"dividend_yield":null,"eps":1324.36,"revenue":10669405586.0,"operating_income":-1924893161.0,"net_income":12430247797.0,"market_cap":null,"profit_margin":1.165036580229972,"operating_margin":-0.18041240868430136,"roa":0.03835783880521514,"gross_margin":null,"total_equity":207947092864.0,"total_assets":324060170859.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005606602655101887,"dividend_yield":null,"eps":119.22,"revenue":13296532937.0,"operating_income":2259314874.0,"net_income":1119024396.0,"market_cap":null,"profit_margin":0.0841591113489527,"operating_margin":0.1699175931579163,"roa":0.003533700894963386,"gross_margin":null,"total_equity":199590458757.0,"total_assets":316672075329.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01859142821404316,"dividend_yield":null,"eps":437.25,"revenue":19785803982.0,"operating_income":2840152362.0,"net_income":4103974025.0,"market_cap":null,"profit_margin":0.2074201295400259,"operating_margin":0.14354495599894798,"roa":0.012339163347139637,"gross_margin":null,"total_equity":220745495061.0,"total_assets":332597430599.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013749843045728289,"dividend_yield":null,"eps":322.07,"revenue":15361095570.0,"operating_income":3353415205.0,"net_income":3022885439.0,"market_cap":null,"profit_margin":0.19678840127156372,"operating_margin":0.21830573149672813,"roa":0.009326119890029582,"gross_margin":null,"total_equity":219848723287.0,"total_assets":324131093600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11705803220383353,"dividend_yield":null,"eps":-2718.38,"revenue":15685928700.0,"operating_income":3745194217.0,"net_income":-25514248963.0,"market_cap":null,"profit_margin":-1.6265692297198826,"operating_margin":0.2387613949182365,"roa":-0.08027043132577542,"gross_margin":null,"total_equity":217962394230.0,"total_assets":317853642264.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012162678110142244,"dividend_yield":null,"eps":-311.9,"revenue":10780737864.0,"operating_income":-1388529723.0,"net_income":-2927443777.0,"market_cap":null,"profit_margin":-0.27154391600370703,"operating_margin":-0.1287972809019596,"roa":-0.008639457285628744,"gross_margin":null,"total_equity":240690722100.0,"total_assets":338845795542.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01836004255755002,"dividend_yield":null,"eps":475.59,"revenue":14460599068.0,"operating_income":3671560427.0,"net_income":4463837881.0,"market_cap":null,"profit_margin":0.3086896925922018,"operating_margin":0.25390099052845133,"roa":0.013133225248510148,"gross_margin":null,"total_equity":243127861333.0,"total_assets":339888930292.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0008831883162026359,"dividend_yield":null,"eps":22.24,"revenue":15237782356.0,"operating_income":453037523.0,"net_income":208734155.0,"market_cap":null,"profit_margin":0.013698460190817021,"operating_margin":0.029731197914217012,"roa":0.0006206679851974827,"gross_margin":null,"total_equity":236341617264.0,"total_assets":336305657740.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09706039815041924,"dividend_yield":null,"eps":-2436.76,"revenue":5016098490.0,"operating_income":-4112847340.0,"net_income":-22871066197.0,"market_cap":null,"profit_margin":-4.559532920375333,"operating_margin":-0.8199295424918979,"roa":-0.06765242987043646,"gross_margin":null,"total_equity":235637465257.0,"total_assets":338067180156.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017884077441201386,"dividend_yield":null,"eps":489.51,"revenue":23274497287.0,"operating_income":4588373333.0,"net_income":4594457542.0,"market_cap":null,"profit_margin":0.19740308395688702,"operating_margin":0.1971416729831085,"roa":0.01304421408827612,"gross_margin":null,"total_equity":256902127443.0,"total_assets":352221874841.0}],"current_price":7100.0,"change_pct":-2.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9932.0},{"date":"2016-10-25","close":9846.0},{"date":"2016-10-26","close":10048.0},{"date":"2016-10-27","close":10623.0},{"date":"2016-10-28","close":10566.0},{"date":"2016-10-31","close":10566.0},{"date":"2016-11-01","close":10595.0},{"date":"2016-11-02","close":10249.0},{"date":"2016-11-03","close":10076.0},{"date":"2016-11-04","close":9875.0},{"date":"2016-11-07","close":10163.0},{"date":"2016-11-08","close":9990.0},{"date":"2016-11-09","close":9616.0},{"date":"2016-11-10","close":9961.0},{"date":"2016-11-11","close":9904.0},{"date":"2016-11-14","close":9846.0},{"date":"2016-11-15","close":10105.0},{"date":"2016-11-16","close":10796.0},{"date":"2016-11-17","close":10479.0},{"date":"2016-11-18","close":10451.0},{"date":"2016-11-21","close":10335.0},{"date":"2016-11-22","close":10307.0},{"date":"2016-11-23","close":10048.0},{"date":"2016-11-24","close":10105.0},{"date":"2016-11-25","close":10479.0},{"date":"2016-11-28","close":10335.0},{"date":"2016-11-29","close":10307.0},{"date":"2016-11-30","close":10479.0},{"date":"2016-12-01","close":10710.0},{"date":"2016-12-02","close":10335.0},{"date":"2016-12-05","close":10249.0},{"date":"2016-12-06","close":10393.0},{"date":"2016-12-07","close":10825.0},{"date":"2016-12-08","close":11487.0},{"date":"2016-12-09","close":11343.0},{"date":"2016-12-12","close":11573.0},{"date":"2016-12-13","close":11948.0},{"date":"2016-12-14","close":12092.0},{"date":"2016-12-15","close":12437.0},{"date":"2016-12-16","close":12523.0},{"date":"2016-12-19","close":12581.0},{"date":"2016-12-20","close":12293.0},{"date":"2016-12-21","close":12379.0},{"date":"2016-12-22","close":12783.0},{"date":"2016-12-23","close":12754.0},{"date":"2016-12-26","close":12466.0},{"date":"2016-12-27","close":13214.0},{"date":"2016-12-28","close":13214.0},{"date":"2016-12-29","close":13819.0},{"date":"2017-01-02","close":14164.0},{"date":"2017-01-03","close":13934.0},{"date":"2017-01-04","close":13905.0},{"date":"2017-01-05","close":14222.0},{"date":"2017-01-06","close":13963.0},{"date":"2017-01-09","close":14481.0},{"date":"2017-01-10","close":14222.0},{"date":"2017-01-11","close":13992.0},{"date":"2017-01-12","close":14452.0},{"date":"2017-01-13","close":14078.0},{"date":"2017-01-16","close":13819.0},{"date":"2017-01-17","close":14193.0},{"date":"2017-01-18","close":15777.0},{"date":"2017-01-19","close":15921.0},{"date":"2017-01-20","close":16525.0},{"date":"2017-01-23","close":16036.0},{"date":"2017-01-24","close":15661.0},{"date":"2017-01-25","close":15777.0},{"date":"2017-01-26","close":16813.0},{"date":"2017-01-31","close":16871.0},{"date":"2017-02-01","close":17015.0},{"date":"2017-02-02","close":16295.0},{"date":"2017-02-03","close":16468.0},{"date":"2017-02-06","close":15978.0},{"date":"2017-02-07","close":15921.0},{"date":"2017-02-08","close":16295.0},{"date":"2017-02-09","close":16439.0},{"date":"2017-02-10","close":15892.0},{"date":"2017-02-13","close":15460.0},{"date":"2017-02-14","close":15143.0},{"date":"2017-02-15","close":15316.0},{"date":"2017-02-16","close":15719.0},{"date":"2017-02-17","close":16496.0},{"date":"2017-02-20","close":16352.0},{"date":"2017-02-21","close":16180.0},{"date":"2017-02-22","close":16122.0},{"date":"2017-02-23","close":15431.0},{"date":"2017-02-24","close":14596.0},{"date":"2017-02-27","close":14855.0},{"date":"2017-02-28","close":14970.0},{"date":"2017-03-02","close":15172.0},{"date":"2017-03-03","close":14855.0},{"date":"2017-03-06","close":16352.0},{"date":"2017-03-07","close":16554.0},{"date":"2017-03-08","close":16410.0},{"date":"2017-03-09","close":16208.0},{"date":"2017-03-10","close":16324.0},{"date":"2017-03-13","close":16064.0},{"date":"2017-03-14","close":15777.0},{"date":"2017-03-15","close":15777.0},{"date":"2017-03-16","close":15805.0},{"date":"2017-03-17","close":16064.0},{"date":"2017-03-20","close":15892.0},{"date":"2017-03-21","close":15661.0},{"date":"2017-03-22","close":15057.0},{"date":"2017-03-23","close":14769.0},{"date":"2017-03-24","close":15517.0},{"date":"2017-03-27","close":15517.0},{"date":"2017-03-28","close":16036.0},{"date":"2017-03-29","close":15978.0},{"date":"2017-03-30","close":16007.0},{"date":"2017-03-31","close":16208.0},{"date":"2017-04-03","close":16640.0},{"date":"2017-04-04","close":16611.0},{"date":"2017-04-05","close":16957.0},{"date":"2017-04-06","close":17101.0},{"date":"2017-04-07","close":18252.0},{"date":"2017-04-10","close":18224.0},{"date":"2017-04-11","close":18109.0},{"date":"2017-04-12","close":18454.0},{"date":"2017-04-13","close":19145.0},{"date":"2017-04-14","close":19231.0},{"date":"2017-04-17","close":19490.0},{"date":"2017-04-18","close":19519.0},{"date":"2017-04-19","close":18828.0},{"date":"2017-04-20","close":18252.0},{"date":"2017-04-21","close":18569.0},{"date":"2017-04-24","close":18627.0},{"date":"2017-04-25","close":18713.0},{"date":"2017-04-26","close":18799.0},{"date":"2017-04-27","close":18656.0},{"date":"2017-04-28","close":19001.0},{"date":"2017-05-02","close":19893.0},{"date":"2017-05-04","close":20181.0},{"date":"2017-05-08","close":20728.0},{"date":"2017-05-10","close":20728.0},{"date":"2017-05-11","close":22283.0},{"date":"2017-05-12","close":22398.0},{"date":"2017-05-15","close":22053.0},{"date":"2017-05-16","close":22110.0},{"date":"2017-05-17","close":23636.0},{"date":"2017-05-18","close":23521.0},{"date":"2017-05-19","close":24097.0},{"date":"2017-05-22","close":24874.0},{"date":"2017-05-23","close":25882.0},{"date":"2017-05-24","close":25795.0},{"date":"2017-05-25","close":25795.0},{"date":"2017-05-26","close":26976.0},{"date":"2017-05-29","close":28300.0},{"date":"2017-05-30","close":28300.0},{"date":"2017-05-31","close":28300.0},{"date":"2017-06-01","close":28300.0},{"date":"2017-06-02","close":28300.0},{"date":"2017-06-05","close":28300.0},{"date":"2017-06-07","close":28300.0},{"date":"2017-06-08","close":28300.0},{"date":"2017-06-09","close":28300.0},{"date":"2017-06-12","close":28300.0},{"date":"2017-06-13","close":28300.0},{"date":"2017-06-14","close":28300.0},{"date":"2017-06-15","close":28300.0},{"date":"2017-06-16","close":28300.0},{"date":"2017-06-19","close":28300.0},{"date":"2017-06-20","close":28300.0},{"date":"2017-06-21","close":28300.0},{"date":"2017-06-22","close":28300.0},{"date":"2017-06-23","close":28300.0},{"date":"2017-06-26","close":28300.0},{"date":"2017-06-27","close":28300.0},{"date":"2017-06-28","close":28300.0},{"date":"2017-06-29","close":28300.0},{"date":"2017-06-30","close":28300.0},{"date":"2017-07-03","close":28300.0},{"date":"2017-07-04","close":28300.0},{"date":"2017-07-05","close":28300.0},{"date":"2017-07-06","close":28300.0},{"date":"2017-07-07","close":28300.0},{"date":"2017-07-10","close":21100.0},{"date":"2017-07-11","close":20600.0},{"date":"2017-07-12","close":20400.0},{"date":"2017-07-13","close":19950.0},{"date":"2017-07-14","close":19600.0},{"date":"2017-07-17","close":18650.0},{"date":"2017-07-18","close":18650.0},{"date":"2017-07-19","close":24200.0},{"date":"2017-07-20","close":22700.0},{"date":"2017-07-21","close":25450.0},{"date":"2017-07-24","close":26800.0},{"date":"2017-07-25","close":27100.0},{"date":"2017-07-26","close":24350.0},{"date":"2017-07-27","close":23850.0},{"date":"2017-07-28","close":21850.0},{"date":"2017-07-31","close":21850.0},{"date":"2017-08-01","close":22400.0},{"date":"2017-08-02","close":22450.0},{"date":"2017-08-03","close":20600.0},{"date":"2017-08-04","close":20050.0},{"date":"2017-08-07","close":19950.0},{"date":"2017-08-08","close":20400.0},{"date":"2017-08-09","close":19300.0},{"date":"2017-08-10","close":18900.0},{"date":"2017-08-11","close":18450.0},{"date":"2017-08-14","close":19100.0},{"date":"2017-08-16","close":21050.0},{"date":"2017-08-17","close":20800.0},{"date":"2017-08-18","close":21050.0},{"date":"2017-08-21","close":20600.0},{"date":"2017-08-22","close":21250.0},{"date":"2017-08-23","close":20900.0},{"date":"2017-08-24","close":21300.0},{"date":"2017-08-25","close":21700.0},{"date":"2017-08-28","close":21100.0},{"date":"2017-08-29","close":21050.0},{"date":"2017-08-30","close":21300.0},{"date":"2017-08-31","close":19850.0},{"date":"2017-09-01","close":20200.0},{"date":"2017-09-04","close":19650.0},{"date":"2017-09-05","close":19550.0},{"date":"2017-09-06","close":19550.0},{"date":"2017-09-07","close":20000.0},{"date":"2017-09-08","close":19650.0},{"date":"2017-09-11","close":19400.0},{"date":"2017-09-12","close":19650.0},{"date":"2017-09-13","close":18900.0},{"date":"2017-09-14","close":19150.0},{"date":"2017-09-15","close":19000.0},{"date":"2017-09-18","close":19000.0},{"date":"2017-09-19","close":18650.0},{"date":"2017-09-20","close":18300.0},{"date":"2017-09-21","close":17900.0},{"date":"2017-09-22","close":17100.0},{"date":"2017-09-25","close":16650.0},{"date":"2017-09-26","close":16650.0},{"date":"2017-09-27","close":17200.0},{"date":"2017-09-28","close":16900.0},{"date":"2017-09-29","close":17100.0},{"date":"2017-10-10","close":16700.0},{"date":"2017-10-11","close":17850.0},{"date":"2017-10-12","close":17550.0},{"date":"2017-10-13","close":16750.0},{"date":"2017-10-16","close":15750.0},{"date":"2017-10-17","close":15900.0},{"date":"2017-10-18","close":15500.0},{"date":"2017-10-19","close":15650.0},{"date":"2017-10-20","close":15450.0},{"date":"2017-10-23","close":15450.0},{"date":"2017-10-24","close":15950.0},{"date":"2017-10-25","close":15800.0},{"date":"2017-10-26","close":15400.0},{"date":"2017-10-27","close":15750.0},{"date":"2017-10-30","close":15800.0},{"date":"2017-10-31","close":15500.0},{"date":"2017-11-01","close":15350.0},{"date":"2017-11-02","close":15450.0},{"date":"2017-11-03","close":15250.0},{"date":"2017-11-06","close":15050.0},{"date":"2017-11-07","close":14850.0},{"date":"2017-11-08","close":14650.0},{"date":"2017-11-09","close":14700.0},{"date":"2017-11-10","close":15900.0},{"date":"2017-11-13","close":16000.0},{"date":"2017-11-14","close":16000.0},{"date":"2017-11-15","close":15900.0},{"date":"2017-11-16","close":15600.0},{"date":"2017-11-17","close":16700.0},{"date":"2017-11-20","close":16750.0},{"date":"2017-11-21","close":16300.0},{"date":"2017-11-22","close":16750.0},{"date":"2017-11-23","close":16750.0},{"date":"2017-11-24","close":17450.0},{"date":"2017-11-27","close":17400.0},{"date":"2017-11-28","close":16450.0},{"date":"2017-11-29","close":16450.0},{"date":"2017-11-30","close":15750.0},{"date":"2017-12-01","close":15600.0},{"date":"2017-12-04","close":15000.0},{"date":"2017-12-05","close":15150.0},{"date":"2017-12-06","close":14800.0},{"date":"2017-12-07","close":14450.0},{"date":"2017-12-08","close":13900.0},{"date":"2017-12-11","close":14100.0},{"date":"2017-12-12","close":13800.0},{"date":"2017-12-13","close":13700.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":13850.0},{"date":"2017-12-18","close":13850.0},{"date":"2017-12-19","close":13450.0},{"date":"2017-12-20","close":13300.0},{"date":"2017-12-21","close":13000.0},{"date":"2017-12-22","close":13000.0},{"date":"2017-12-26","close":13100.0},{"date":"2017-12-27","close":13450.0},{"date":"2017-12-28","close":13650.0},{"date":"2018-01-02","close":13650.0},{"date":"2018-01-03","close":13400.0},{"date":"2018-01-04","close":13050.0},{"date":"2018-01-05","close":13050.0},{"date":"2018-01-08","close":12800.0},{"date":"2018-01-09","close":13050.0},{"date":"2018-01-10","close":12650.0},{"date":"2018-01-11","close":12600.0},{"date":"2018-01-12","close":12250.0},{"date":"2018-01-15","close":11950.0},{"date":"2018-01-16","close":12350.0},{"date":"2018-01-17","close":12050.0},{"date":"2018-01-18","close":12550.0},{"date":"2018-01-19","close":12350.0},{"date":"2018-01-22","close":11850.0},{"date":"2018-01-23","close":12100.0},{"date":"2018-01-24","close":12050.0},{"date":"2018-01-25","close":12250.0},{"date":"2018-01-26","close":12700.0},{"date":"2018-01-29","close":14700.0},{"date":"2018-01-30","close":15050.0},{"date":"2018-01-31","close":16050.0},{"date":"2018-02-01","close":15650.0},{"date":"2018-02-02","close":15500.0},{"date":"2018-02-05","close":14500.0},{"date":"2018-02-06","close":14050.0},{"date":"2018-02-07","close":13650.0},{"date":"2018-02-08","close":13800.0},{"date":"2018-02-09","close":13900.0},{"date":"2018-02-12","close":13900.0},{"date":"2018-02-13","close":13550.0},{"date":"2018-02-14","close":13700.0},{"date":"2018-02-19","close":14300.0},{"date":"2018-02-20","close":14050.0},{"date":"2018-02-21","close":15100.0},{"date":"2018-02-22","close":14700.0},{"date":"2018-02-23","close":14200.0},{"date":"2018-02-26","close":13850.0},{"date":"2018-02-27","close":13650.0},{"date":"2018-02-28","close":13650.0},{"date":"2018-03-02","close":13750.0},{"date":"2018-03-05","close":13400.0},{"date":"2018-03-06","close":13050.0},{"date":"2018-03-07","close":13000.0},{"date":"2018-03-08","close":12950.0},{"date":"2018-03-09","close":13200.0},{"date":"2018-03-12","close":13400.0},{"date":"2018-03-13","close":13550.0},{"date":"2018-03-14","close":13350.0},{"date":"2018-03-15","close":12900.0},{"date":"2018-03-16","close":12300.0},{"date":"2018-03-19","close":12000.0},{"date":"2018-03-20","close":12150.0},{"date":"2018-03-21","close":12050.0},{"date":"2018-03-22","close":12050.0},{"date":"2018-03-23","close":11300.0},{"date":"2018-03-26","close":11300.0},{"date":"2018-03-27","close":11350.0},{"date":"2018-03-28","close":11150.0},{"date":"2018-03-29","close":11300.0},{"date":"2018-03-30","close":11450.0},{"date":"2018-04-02","close":11300.0},{"date":"2018-04-03","close":10750.0},{"date":"2018-04-04","close":10100.0},{"date":"2018-04-05","close":10550.0},{"date":"2018-04-06","close":10500.0},{"date":"2018-04-09","close":10300.0},{"date":"2018-04-10","close":10350.0},{"date":"2018-04-11","close":10400.0},{"date":"2018-04-12","close":10850.0},{"date":"2018-04-13","close":10950.0},{"date":"2018-04-16","close":10800.0},{"date":"2018-04-17","close":10800.0},{"date":"2018-04-18","close":10750.0},{"date":"2018-04-19","close":10800.0},{"date":"2018-04-20","close":11150.0},{"date":"2018-04-23","close":10800.0},{"date":"2018-04-24","close":10650.0},{"date":"2018-04-25","close":10600.0},{"date":"2018-04-26","close":10750.0},{"date":"2018-04-27","close":10650.0},{"date":"2018-04-30","close":10300.0},{"date":"2018-05-02","close":10350.0},{"date":"2018-05-03","close":10450.0},{"date":"2018-05-04","close":10350.0},{"date":"2018-05-08","close":10250.0},{"date":"2018-05-09","close":10400.0},{"date":"2018-05-10","close":10900.0},{"date":"2018-05-11","close":10950.0},{"date":"2018-05-14","close":11150.0},{"date":"2018-05-15","close":10900.0},{"date":"2018-05-16","close":10500.0},{"date":"2018-05-17","close":10500.0},{"date":"2018-05-18","close":10800.0},{"date":"2018-05-21","close":10700.0},{"date":"2018-05-23","close":10600.0},{"date":"2018-05-24","close":10650.0},{"date":"2018-05-25","close":10450.0},{"date":"2018-05-28","close":10650.0},{"date":"2018-05-29","close":12000.0},{"date":"2018-05-30","close":11450.0},{"date":"2018-05-31","close":11800.0},{"date":"2018-06-01","close":11600.0},{"date":"2018-06-04","close":11800.0},{"date":"2018-06-05","close":11650.0},{"date":"2018-06-07","close":11600.0},{"date":"2018-06-08","close":11750.0},{"date":"2018-06-11","close":11550.0},{"date":"2018-06-12","close":11250.0},{"date":"2018-06-14","close":10550.0},{"date":"2018-06-15","close":10500.0},{"date":"2018-06-18","close":9860.0},{"date":"2018-06-19","close":9650.0},{"date":"2018-06-20","close":9780.0},{"date":"2018-06-21","close":9710.0},{"date":"2018-06-22","close":9640.0},{"date":"2018-06-25","close":9680.0},{"date":"2018-06-26","close":9860.0},{"date":"2018-06-27","close":9990.0},{"date":"2018-06-28","close":9760.0},{"date":"2018-06-29","close":9890.0},{"date":"2018-07-02","close":9600.0},{"date":"2018-07-03","close":9360.0},{"date":"2018-07-04","close":9030.0},{"date":"2018-07-05","close":9090.0},{"date":"2018-07-06","close":9230.0},{"date":"2018-07-09","close":9260.0},{"date":"2018-07-10","close":9250.0},{"date":"2018-07-11","close":9200.0},{"date":"2018-07-12","close":9230.0},{"date":"2018-07-13","close":9340.0},{"date":"2018-07-16","close":9340.0},{"date":"2018-07-17","close":9360.0},{"date":"2018-07-18","close":9240.0},{"date":"2018-07-19","close":9100.0},{"date":"2018-07-20","close":9140.0},{"date":"2018-07-23","close":8820.0},{"date":"2018-07-24","close":8780.0},{"date":"2018-07-25","close":8260.0},{"date":"2018-07-26","close":8450.0},{"date":"2018-07-27","close":8340.0},{"date":"2018-07-30","close":8420.0},{"date":"2018-07-31","close":8680.0},{"date":"2018-08-01","close":8840.0},{"date":"2018-08-02","close":8840.0},{"date":"2018-08-03","close":8880.0},{"date":"2018-08-06","close":8760.0},{"date":"2018-08-07","close":8590.0},{"date":"2018-08-08","close":8430.0},{"date":"2018-08-09","close":8460.0},{"date":"2018-08-10","close":8540.0},{"date":"2018-08-13","close":8300.0},{"date":"2018-08-14","close":8220.0},{"date":"2018-08-16","close":8170.0},{"date":"2018-08-17","close":8140.0},{"date":"2018-08-20","close":8100.0},{"date":"2018-08-21","close":8280.0},{"date":"2018-08-22","close":8230.0},{"date":"2018-08-23","close":8230.0},{"date":"2018-08-24","close":8180.0},{"date":"2018-08-27","close":8310.0},{"date":"2018-08-28","close":8220.0},{"date":"2018-08-29","close":8430.0},{"date":"2018-08-30","close":8380.0},{"date":"2018-08-31","close":8330.0},{"date":"2018-09-03","close":8390.0},{"date":"2018-09-04","close":8450.0},{"date":"2018-09-05","close":8470.0},{"date":"2018-09-06","close":8400.0},{"date":"2018-09-07","close":8330.0},{"date":"2018-09-10","close":8150.0},{"date":"2018-09-11","close":8130.0},{"date":"2018-09-12","close":8120.0},{"date":"2018-09-13","close":8100.0},{"date":"2018-09-14","close":8200.0},{"date":"2018-09-17","close":8160.0},{"date":"2018-09-18","close":8230.0},{"date":"2018-09-19","close":10650.0},{"date":"2018-09-20","close":10250.0},{"date":"2018-09-21","close":10100.0},{"date":"2018-09-27","close":10200.0},{"date":"2018-09-28","close":9870.0},{"date":"2018-10-01","close":10550.0},{"date":"2018-10-02","close":9960.0},{"date":"2018-10-04","close":9500.0},{"date":"2018-10-05","close":9100.0},{"date":"2018-10-08","close":9010.0},{"date":"2018-10-10","close":8790.0},{"date":"2018-10-11","close":8170.0},{"date":"2018-10-12","close":8270.0},{"date":"2018-10-15","close":8100.0},{"date":"2018-10-16","close":8290.0},{"date":"2018-10-17","close":8430.0},{"date":"2018-10-18","close":8390.0},{"date":"2018-10-19","close":8320.0},{"date":"2018-10-22","close":8640.0},{"date":"2018-10-23","close":8440.0},{"date":"2018-10-24","close":7950.0},{"date":"2018-10-25","close":7460.0},{"date":"2018-10-26","close":7330.0},{"date":"2018-10-29","close":6670.0},{"date":"2018-10-30","close":6790.0},{"date":"2018-10-31","close":7280.0},{"date":"2018-11-01","close":7350.0},{"date":"2018-11-02","close":8070.0},{"date":"2018-11-05","close":8100.0},{"date":"2018-11-06","close":8240.0},{"date":"2018-11-07","close":8150.0},{"date":"2018-11-08","close":8340.0},{"date":"2018-11-09","close":8370.0},{"date":"2018-11-12","close":8430.0},{"date":"2018-11-13","close":8420.0},{"date":"2018-11-14","close":8400.0},{"date":"2018-11-15","close":8590.0},{"date":"2018-11-16","close":8700.0},{"date":"2018-11-19","close":8830.0},{"date":"2018-11-20","close":8810.0},{"date":"2018-11-21","close":8720.0},{"date":"2018-11-22","close":8720.0},{"date":"2018-11-23","close":8710.0},{"date":"2018-11-26","close":8710.0},{"date":"2018-11-27","close":8700.0},{"date":"2018-11-28","close":8720.0},{"date":"2018-11-29","close":8630.0},{"date":"2018-11-30","close":8300.0},{"date":"2018-12-03","close":8310.0},{"date":"2018-12-04","close":8460.0},{"date":"2018-12-05","close":8460.0},{"date":"2018-12-06","close":8130.0},{"date":"2018-12-07","close":8190.0},{"date":"2018-12-10","close":8160.0},{"date":"2018-12-11","close":8040.0},{"date":"2018-12-12","close":8170.0},{"date":"2018-12-13","close":8200.0},{"date":"2018-12-14","close":8180.0},{"date":"2018-12-17","close":8050.0},{"date":"2018-12-18","close":7990.0},{"date":"2018-12-19","close":8120.0},{"date":"2018-12-20","close":8150.0},{"date":"2018-12-21","close":8230.0},{"date":"2018-12-24","close":8180.0},{"date":"2018-12-26","close":8050.0},{"date":"2018-12-27","close":8080.0},{"date":"2018-12-28","close":8140.0},{"date":"2019-01-02","close":8140.0},{"date":"2019-01-03","close":8140.0},{"date":"2019-01-04","close":8140.0},{"date":"2019-01-07","close":8190.0},{"date":"2019-01-08","close":8150.0},{"date":"2019-01-09","close":8560.0},{"date":"2019-01-10","close":8610.0},{"date":"2019-01-11","close":8720.0},{"date":"2019-01-14","close":8670.0},{"date":"2019-01-15","close":8960.0},{"date":"2019-01-16","close":9070.0},{"date":"2019-01-17","close":9050.0},{"date":"2019-01-18","close":8950.0},{"date":"2019-01-21","close":8990.0},{"date":"2019-01-22","close":8970.0},{"date":"2019-01-23","close":8870.0},{"date":"2019-01-24","close":8870.0},{"date":"2019-01-25","close":8870.0},{"date":"2019-01-28","close":8860.0},{"date":"2019-01-29","close":8840.0},{"date":"2019-01-30","close":8900.0},{"date":"2019-01-31","close":8980.0},{"date":"2019-02-01","close":8950.0},{"date":"2019-02-07","close":8990.0},{"date":"2019-02-08","close":8880.0},{"date":"2019-02-11","close":8730.0},{"date":"2019-02-12","close":8580.0},{"date":"2019-02-13","close":8520.0},{"date":"2019-02-14","close":8690.0},{"date":"2019-02-15","close":8960.0},{"date":"2019-02-18","close":8970.0},{"date":"2019-02-19","close":8970.0},{"date":"2019-02-20","close":8880.0},{"date":"2019-02-21","close":8880.0},{"date":"2019-02-22","close":8910.0},{"date":"2019-02-25","close":9000.0},{"date":"2019-02-26","close":8990.0},{"date":"2019-02-27","close":8960.0},{"date":"2019-02-28","close":8730.0},{"date":"2019-03-04","close":8740.0},{"date":"2019-03-05","close":8700.0},{"date":"2019-03-06","close":8570.0},{"date":"2019-03-07","close":8370.0},{"date":"2019-03-08","close":8290.0},{"date":"2019-03-11","close":8220.0},{"date":"2019-03-12","close":8230.0},{"date":"2019-03-13","close":8080.0},{"date":"2019-03-14","close":8250.0},{"date":"2019-03-15","close":8290.0},{"date":"2019-03-18","close":8300.0},{"date":"2019-03-19","close":8210.0},{"date":"2019-03-20","close":7470.0},{"date":"2019-03-21","close":7360.0},{"date":"2019-03-22","close":7140.0},{"date":"2019-03-25","close":7150.0},{"date":"2019-03-26","close":7170.0},{"date":"2019-03-27","close":7150.0},{"date":"2019-03-28","close":7090.0},{"date":"2019-03-29","close":7140.0},{"date":"2019-04-01","close":7200.0},{"date":"2019-04-02","close":7190.0},{"date":"2019-04-03","close":7220.0},{"date":"2019-04-04","close":7340.0},{"date":"2019-04-05","close":7460.0},{"date":"2019-04-08","close":7550.0},{"date":"2019-04-09","close":7520.0},{"date":"2019-04-10","close":7570.0},{"date":"2019-04-11","close":7570.0},{"date":"2019-04-12","close":7570.0},{"date":"2019-04-15","close":7570.0},{"date":"2019-04-16","close":7440.0},{"date":"2019-04-17","close":7490.0},{"date":"2019-04-18","close":7470.0},{"date":"2019-04-19","close":7430.0},{"date":"2019-04-22","close":7430.0},{"date":"2019-04-23","close":7380.0},{"date":"2019-04-24","close":7310.0},{"date":"2019-04-25","close":7270.0},{"date":"2019-04-26","close":7190.0},{"date":"2019-04-29","close":7200.0},{"date":"2019-04-30","close":7180.0},{"date":"2019-05-02","close":7220.0},{"date":"2019-05-03","close":7280.0},{"date":"2019-05-07","close":7310.0},{"date":"2019-05-08","close":7170.0},{"date":"2019-05-09","close":7150.0},{"date":"2019-05-10","close":7080.0},{"date":"2019-05-13","close":7070.0},{"date":"2019-05-14","close":6910.0},{"date":"2019-05-15","close":7090.0},{"date":"2019-05-16","close":7050.0},{"date":"2019-05-17","close":7030.0},{"date":"2019-05-20","close":7000.0},{"date":"2019-05-21","close":7020.0},{"date":"2019-05-22","close":6970.0},{"date":"2019-05-23","close":6950.0},{"date":"2019-05-24","close":6900.0},{"date":"2019-05-27","close":6900.0},{"date":"2019-05-28","close":6910.0},{"date":"2019-05-29","close":6950.0},{"date":"2019-05-30","close":6950.0},{"date":"2019-05-31","close":6950.0},{"date":"2019-06-03","close":6910.0},{"date":"2019-06-04","close":6930.0},{"date":"2019-06-05","close":6870.0},{"date":"2019-06-07","close":6860.0},{"date":"2019-06-10","close":6880.0},{"date":"2019-06-11","close":6940.0},{"date":"2019-06-12","close":6920.0},{"date":"2019-06-13","close":6930.0},{"date":"2019-06-14","close":6910.0},{"date":"2019-06-17","close":6920.0},{"date":"2019-06-18","close":6900.0},{"date":"2019-06-19","close":6840.0},{"date":"2019-06-20","close":6950.0},{"date":"2019-06-21","close":7020.0},{"date":"2019-06-24","close":6940.0},{"date":"2019-06-25","close":6910.0},{"date":"2019-06-26","close":6910.0},{"date":"2019-06-27","close":6800.0},{"date":"2019-06-28","close":6750.0},{"date":"2019-07-01","close":6740.0},{"date":"2019-07-02","close":6750.0},{"date":"2019-07-03","close":6750.0},{"date":"2019-07-04","close":6720.0},{"date":"2019-07-05","close":6720.0},{"date":"2019-07-08","close":6700.0},{"date":"2019-07-09","close":6370.0},{"date":"2019-07-10","close":6360.0},{"date":"2019-07-11","close":6400.0},{"date":"2019-07-12","close":6480.0},{"date":"2019-07-15","close":6490.0},{"date":"2019-07-16","close":6530.0},{"date":"2019-07-17","close":6390.0},{"date":"2019-07-18","close":6410.0},{"date":"2019-07-19","close":6480.0},{"date":"2019-07-22","close":6550.0},{"date":"2019-07-23","close":6550.0},{"date":"2019-07-24","close":6560.0},{"date":"2019-07-25","close":6500.0},{"date":"2019-07-26","close":6320.0},{"date":"2019-07-29","close":6240.0},{"date":"2019-07-30","close":6230.0},{"date":"2019-07-31","close":6150.0},{"date":"2019-08-01","close":6200.0},{"date":"2019-08-02","close":6280.0},{"date":"2019-08-05","close":6000.0},{"date":"2019-08-06","close":5920.0},{"date":"2019-08-07","close":5800.0},{"date":"2019-08-08","close":5940.0},{"date":"2019-08-09","close":6360.0},{"date":"2019-08-12","close":6410.0},{"date":"2019-08-13","close":6400.0},{"date":"2019-08-14","close":6190.0},{"date":"2019-08-16","close":6180.0},{"date":"2019-08-19","close":6230.0},{"date":"2019-08-20","close":6290.0},{"date":"2019-08-21","close":6290.0},{"date":"2019-08-22","close":6320.0},{"date":"2019-08-23","close":6320.0},{"date":"2019-08-26","close":6050.0},{"date":"2019-08-27","close":6170.0},{"date":"2019-08-28","close":6160.0},{"date":"2019-08-29","close":6130.0},{"date":"2019-08-30","close":6160.0},{"date":"2019-09-02","close":6230.0},{"date":"2019-09-03","close":6190.0},{"date":"2019-09-04","close":6180.0},{"date":"2019-09-05","close":6220.0},{"date":"2019-09-06","close":6210.0},{"date":"2019-09-09","close":6220.0},{"date":"2019-09-10","close":6210.0},{"date":"2019-09-11","close":6240.0},{"date":"2019-09-16","close":6230.0},{"date":"2019-09-17","close":6220.0},{"date":"2019-09-18","close":6230.0},{"date":"2019-09-19","close":6230.0},{"date":"2019-09-20","close":6230.0},{"date":"2019-09-23","close":6270.0},{"date":"2019-09-24","close":6250.0},{"date":"2019-09-25","close":6230.0},{"date":"2019-09-26","close":6120.0},{"date":"2019-09-27","close":6050.0},{"date":"2019-09-30","close":6080.0},{"date":"2019-10-01","close":6080.0},{"date":"2019-10-02","close":6140.0},{"date":"2019-10-04","close":6150.0},{"date":"2019-10-07","close":6110.0},{"date":"2019-10-08","close":6300.0},{"date":"2019-10-10","close":6290.0},{"date":"2019-10-11","close":6070.0},{"date":"2019-10-14","close":6080.0},{"date":"2019-10-15","close":6170.0},{"date":"2019-10-16","close":6220.0},{"date":"2019-10-17","close":6190.0},{"date":"2019-10-18","close":6200.0},{"date":"2019-10-21","close":6210.0},{"date":"2019-10-22","close":6610.0},{"date":"2019-10-23","close":6800.0},{"date":"2019-10-24","close":6550.0},{"date":"2019-10-25","close":7190.0},{"date":"2019-10-28","close":7200.0},{"date":"2019-10-29","close":7100.0},{"date":"2019-10-30","close":7080.0},{"date":"2019-10-31","close":7100.0},{"date":"2019-11-01","close":7030.0},{"date":"2019-11-04","close":7530.0},{"date":"2019-11-05","close":7380.0},{"date":"2019-11-06","close":7800.0},{"date":"2019-11-07","close":7990.0},{"date":"2019-11-08","close":8200.0},{"date":"2019-11-11","close":7780.0},{"date":"2019-11-12","close":8100.0},{"date":"2019-11-13","close":8080.0},{"date":"2019-11-14","close":8090.0},{"date":"2019-11-15","close":8480.0},{"date":"2019-11-18","close":8270.0},{"date":"2019-11-19","close":8060.0},{"date":"2019-11-20","close":7680.0},{"date":"2019-11-21","close":7150.0},{"date":"2019-11-22","close":6690.0},{"date":"2019-11-25","close":6860.0},{"date":"2019-11-26","close":6990.0},{"date":"2019-11-27","close":6990.0},{"date":"2019-11-28","close":6880.0},{"date":"2019-11-29","close":6730.0},{"date":"2019-12-02","close":6690.0},{"date":"2019-12-03","close":6520.0},{"date":"2019-12-04","close":6480.0},{"date":"2019-12-05","close":6300.0},{"date":"2019-12-06","close":6400.0},{"date":"2019-12-09","close":6140.0},{"date":"2019-12-10","close":6280.0},{"date":"2019-12-11","close":6250.0},{"date":"2019-12-12","close":6320.0},{"date":"2019-12-13","close":6420.0},{"date":"2019-12-16","close":6550.0},{"date":"2019-12-17","close":6480.0},{"date":"2019-12-18","close":6530.0},{"date":"2019-12-19","close":6460.0},{"date":"2019-12-20","close":6200.0},{"date":"2019-12-23","close":6170.0},{"date":"2019-12-24","close":6160.0},{"date":"2019-12-26","close":6220.0},{"date":"2019-12-27","close":6170.0},{"date":"2019-12-30","close":6240.0},{"date":"2020-01-02","close":6240.0},{"date":"2020-01-03","close":6220.0},{"date":"2020-01-06","close":6200.0},{"date":"2020-01-07","close":6200.0},{"date":"2020-01-08","close":6020.0},{"date":"2020-01-09","close":6110.0},{"date":"2020-01-10","close":6110.0},{"date":"2020-01-13","close":6210.0},{"date":"2020-01-14","close":6210.0},{"date":"2020-01-15","close":6360.0},{"date":"2020-01-16","close":6350.0},{"date":"2020-01-17","close":6290.0},{"date":"2020-01-20","close":6170.0},{"date":"2020-01-21","close":6050.0},{"date":"2020-01-22","close":6120.0},{"date":"2020-01-23","close":6160.0},{"date":"2020-01-28","close":6090.0},{"date":"2020-01-29","close":6180.0},{"date":"2020-01-30","close":6090.0},{"date":"2020-01-31","close":6000.0},{"date":"2020-02-03","close":5870.0},{"date":"2020-02-04","close":6040.0},{"date":"2020-02-05","close":5980.0},{"date":"2020-02-06","close":5940.0},{"date":"2020-02-07","close":5840.0},{"date":"2020-02-10","close":5530.0},{"date":"2020-02-11","close":5620.0},{"date":"2020-02-12","close":5630.0},{"date":"2020-02-13","close":5630.0},{"date":"2020-02-14","close":5620.0},{"date":"2020-02-17","close":5570.0},{"date":"2020-02-18","close":5560.0},{"date":"2020-02-19","close":5480.0},{"date":"2020-02-20","close":5500.0},{"date":"2020-02-21","close":5400.0},{"date":"2020-02-24","close":5290.0},{"date":"2020-02-25","close":5240.0},{"date":"2020-02-26","close":5170.0},{"date":"2020-02-27","close":5110.0},{"date":"2020-02-28","close":4930.0},{"date":"2020-03-02","close":4910.0},{"date":"2020-03-03","close":4850.0},{"date":"2020-03-04","close":4855.0},{"date":"2020-03-05","close":4885.0},{"date":"2020-03-06","close":4890.0},{"date":"2020-03-09","close":4710.0},{"date":"2020-03-10","close":4600.0},{"date":"2020-03-11","close":4600.0},{"date":"2020-03-12","close":4255.0},{"date":"2020-03-13","close":4070.0},{"date":"2020-03-16","close":3895.0},{"date":"2020-03-17","close":3700.0},{"date":"2020-03-18","close":3515.0},{"date":"2020-03-19","close":3050.0},{"date":"2020-03-20","close":3000.0},{"date":"2020-03-23","close":2700.0},{"date":"2020-03-24","close":2865.0},{"date":"2020-03-25","close":3430.0},{"date":"2020-03-26","close":3580.0},{"date":"2020-03-27","close":3525.0},{"date":"2020-03-30","close":3475.0},{"date":"2020-03-31","close":3760.0},{"date":"2020-04-01","close":4170.0},{"date":"2020-04-02","close":4060.0},{"date":"2020-04-03","close":4080.0},{"date":"2020-04-06","close":4130.0},{"date":"2020-04-07","close":4340.0},{"date":"2020-04-08","close":4665.0},{"date":"2020-04-09","close":4805.0},{"date":"2020-04-10","close":4770.0},{"date":"2020-04-13","close":4795.0},{"date":"2020-04-14","close":4845.0},{"date":"2020-04-16","close":4860.0},{"date":"2020-04-17","close":4925.0},{"date":"2020-04-20","close":4915.0},{"date":"2020-04-21","close":4885.0},{"date":"2020-04-22","close":5030.0},{"date":"2020-04-23","close":5030.0},{"date":"2020-04-24","close":5040.0},{"date":"2020-04-27","close":4995.0},{"date":"2020-04-28","close":5000.0},{"date":"2020-04-29","close":5010.0},{"date":"2020-05-04","close":5040.0},{"date":"2020-05-06","close":5120.0},{"date":"2020-05-07","close":5190.0},{"date":"2020-05-08","close":5350.0},{"date":"2020-05-11","close":5270.0},{"date":"2020-05-12","close":5230.0},{"date":"2020-05-13","close":4995.0},{"date":"2020-05-14","close":5050.0},{"date":"2020-05-15","close":5140.0},{"date":"2020-05-18","close":5100.0},{"date":"2020-05-19","close":5100.0},{"date":"2020-05-20","close":5210.0},{"date":"2020-05-21","close":5300.0},{"date":"2020-05-22","close":5700.0},{"date":"2020-05-25","close":5570.0},{"date":"2020-05-26","close":5540.0},{"date":"2020-05-27","close":5600.0},{"date":"2020-05-28","close":5590.0},{"date":"2020-05-29","close":6000.0},{"date":"2020-06-01","close":6310.0},{"date":"2020-06-02","close":6190.0},{"date":"2020-06-03","close":5780.0},{"date":"2020-06-04","close":7510.0},{"date":"2020-06-05","close":7280.0},{"date":"2020-06-08","close":7560.0},{"date":"2020-06-09","close":8020.0},{"date":"2020-06-10","close":7700.0},{"date":"2020-06-11","close":7420.0},{"date":"2020-06-12","close":7320.0},{"date":"2020-06-15","close":7030.0},{"date":"2020-06-16","close":7090.0},{"date":"2020-06-17","close":7990.0},{"date":"2020-06-18","close":7730.0},{"date":"2020-06-19","close":7780.0},{"date":"2020-06-22","close":7480.0},{"date":"2020-06-23","close":7490.0},{"date":"2020-06-24","close":7430.0},{"date":"2020-06-25","close":6930.0},{"date":"2020-06-26","close":6750.0},{"date":"2020-06-29","close":6500.0},{"date":"2020-06-30","close":6510.0},{"date":"2020-07-01","close":6570.0},{"date":"2020-07-02","close":6850.0},{"date":"2020-07-03","close":6900.0},{"date":"2020-07-06","close":6920.0},{"date":"2020-07-07","close":6920.0},{"date":"2020-07-08","close":6880.0},{"date":"2020-07-09","close":6910.0},{"date":"2020-07-10","close":6980.0},{"date":"2020-07-13","close":7350.0},{"date":"2020-07-14","close":7180.0},{"date":"2020-07-15","close":7270.0},{"date":"2020-07-16","close":7030.0},{"date":"2020-07-17","close":7040.0},{"date":"2020-07-20","close":6960.0},{"date":"2020-07-21","close":6940.0},{"date":"2020-07-22","close":7360.0},{"date":"2020-07-23","close":8520.0},{"date":"2020-07-24","close":8500.0},{"date":"2020-07-27","close":8240.0},{"date":"2020-07-28","close":8610.0},{"date":"2020-07-29","close":8600.0},{"date":"2020-07-30","close":8480.0},{"date":"2020-07-31","close":8840.0},{"date":"2020-08-03","close":9020.0},{"date":"2020-08-04","close":9000.0},{"date":"2020-08-05","close":9020.0},{"date":"2020-08-06","close":9070.0},{"date":"2020-08-07","close":8770.0},{"date":"2020-08-10","close":10050.0},{"date":"2020-08-11","close":10450.0},{"date":"2020-08-12","close":11450.0},{"date":"2020-08-13","close":13000.0},{"date":"2020-08-14","close":11950.0},{"date":"2020-08-18","close":10800.0},{"date":"2020-08-19","close":11100.0},{"date":"2020-08-20","close":9670.0},{"date":"2020-08-21","close":9230.0},{"date":"2020-08-24","close":9500.0},{"date":"2020-08-25","close":9810.0},{"date":"2020-08-26","close":10000.0},{"date":"2020-08-27","close":9480.0},{"date":"2020-08-28","close":9400.0},{"date":"2020-08-31","close":9590.0},{"date":"2020-09-01","close":9510.0},{"date":"2020-09-02","close":9410.0},{"date":"2020-09-03","close":9500.0},{"date":"2020-09-04","close":9110.0},{"date":"2020-09-07","close":9220.0},{"date":"2020-09-08","close":9080.0},{"date":"2020-09-09","close":8850.0},{"date":"2020-09-10","close":8970.0},{"date":"2020-09-11","close":8910.0},{"date":"2020-09-14","close":10050.0},{"date":"2020-09-15","close":9620.0},{"date":"2020-09-16","close":9320.0},{"date":"2020-09-17","close":9060.0},{"date":"2020-09-18","close":9350.0},{"date":"2020-09-21","close":8710.0},{"date":"2020-09-22","close":8090.0},{"date":"2020-09-23","close":8090.0},{"date":"2020-09-24","close":7590.0},{"date":"2020-09-25","close":7720.0},{"date":"2020-09-28","close":7990.0},{"date":"2020-09-29","close":8090.0},{"date":"2020-10-05","close":8080.0},{"date":"2020-10-06","close":8170.0},{"date":"2020-10-07","close":8170.0},{"date":"2020-10-08","close":8290.0},{"date":"2020-10-12","close":8340.0},{"date":"2020-10-13","close":8250.0},{"date":"2020-10-14","close":8050.0},{"date":"2020-10-15","close":7630.0},{"date":"2020-10-16","close":7480.0},{"date":"2020-10-19","close":7250.0},{"date":"2020-10-20","close":7300.0},{"date":"2020-10-21","close":7360.0},{"date":"2020-10-22","close":7110.0},{"date":"2020-10-23","close":7190.0},{"date":"2020-10-26","close":6700.0},{"date":"2020-10-27","close":6720.0},{"date":"2020-10-28","close":6990.0},{"date":"2020-10-29","close":7090.0},{"date":"2020-10-30","close":6620.0},{"date":"2020-11-02","close":6800.0},{"date":"2020-11-03","close":6920.0},{"date":"2020-11-04","close":6880.0},{"date":"2020-11-05","close":7250.0},{"date":"2020-11-06","close":7160.0},{"date":"2020-11-09","close":7470.0},{"date":"2020-11-10","close":7420.0},{"date":"2020-11-11","close":7500.0},{"date":"2020-11-12","close":7470.0},{"date":"2020-11-13","close":7900.0},{"date":"2020-11-16","close":8130.0},{"date":"2020-11-17","close":8020.0},{"date":"2020-11-18","close":8770.0},{"date":"2020-11-19","close":8400.0},{"date":"2020-11-20","close":8690.0},{"date":"2020-11-23","close":8400.0},{"date":"2020-11-24","close":8400.0},{"date":"2020-11-25","close":8410.0},{"date":"2020-11-26","close":8500.0},{"date":"2020-11-27","close":9030.0},{"date":"2020-11-30","close":10050.0},{"date":"2020-12-01","close":10050.0},{"date":"2020-12-02","close":10150.0},{"date":"2020-12-03","close":10050.0},{"date":"2020-12-04","close":10000.0},{"date":"2020-12-07","close":9960.0},{"date":"2020-12-08","close":9680.0},{"date":"2020-12-09","close":9570.0},{"date":"2020-12-10","close":9520.0},{"date":"2020-12-11","close":9540.0},{"date":"2020-12-14","close":9490.0},{"date":"2020-12-15","close":9490.0},{"date":"2020-12-16","close":10450.0},{"date":"2020-12-17","close":13550.0},{"date":"2020-12-18","close":14400.0},{"date":"2020-12-21","close":13500.0},{"date":"2020-12-22","close":11650.0},{"date":"2020-12-23","close":12100.0},{"date":"2020-12-24","close":11200.0},{"date":"2020-12-28","close":11100.0},{"date":"2020-12-29","close":11500.0},{"date":"2020-12-30","close":11850.0},{"date":"2021-01-04","close":12100.0},{"date":"2021-01-05","close":11800.0},{"date":"2021-01-06","close":11600.0},{"date":"2021-01-07","close":12300.0},{"date":"2021-01-08","close":12000.0},{"date":"2021-01-11","close":11100.0},{"date":"2021-01-12","close":11150.0},{"date":"2021-01-13","close":11050.0},{"date":"2021-01-14","close":11300.0},{"date":"2021-01-15","close":10800.0},{"date":"2021-01-18","close":10700.0},{"date":"2021-01-19","close":11200.0},{"date":"2021-01-20","close":11350.0},{"date":"2021-01-21","close":11850.0},{"date":"2021-01-22","close":11900.0},{"date":"2021-01-25","close":12650.0},{"date":"2021-01-26","close":12400.0},{"date":"2021-01-27","close":12500.0},{"date":"2021-01-28","close":12250.0},{"date":"2021-01-29","close":11250.0},{"date":"2021-02-01","close":11400.0},{"date":"2021-02-02","close":11350.0},{"date":"2021-02-03","close":12500.0},{"date":"2021-02-04","close":11950.0},{"date":"2021-02-05","close":12150.0},{"date":"2021-02-08","close":12400.0},{"date":"2021-02-09","close":11950.0},{"date":"2021-02-10","close":12200.0},{"date":"2021-02-15","close":12750.0},{"date":"2021-02-16","close":13000.0},{"date":"2021-02-17","close":12500.0},{"date":"2021-02-18","close":12300.0},{"date":"2021-02-19","close":12300.0},{"date":"2021-02-22","close":12050.0},{"date":"2021-02-23","close":11650.0},{"date":"2021-02-24","close":11100.0},{"date":"2021-02-25","close":11300.0},{"date":"2021-02-26","close":11200.0},{"date":"2021-03-02","close":10700.0},{"date":"2021-03-03","close":11050.0},{"date":"2021-03-04","close":11000.0},{"date":"2021-03-05","close":11250.0},{"date":"2021-03-08","close":11150.0},{"date":"2021-03-09","close":11050.0},{"date":"2021-03-10","close":11000.0},{"date":"2021-03-11","close":11800.0},{"date":"2021-03-12","close":11700.0},{"date":"2021-03-15","close":11700.0},{"date":"2021-03-16","close":11800.0},{"date":"2021-03-17","close":11850.0},{"date":"2021-03-18","close":12000.0},{"date":"2021-03-19","close":12500.0},{"date":"2021-03-22","close":12250.0},{"date":"2021-03-23","close":11750.0},{"date":"2021-03-24","close":11750.0},{"date":"2021-03-25","close":12000.0},{"date":"2021-03-26","close":11800.0},{"date":"2021-03-29","close":11450.0},{"date":"2021-03-30","close":11750.0},{"date":"2021-03-31","close":12300.0},{"date":"2021-04-01","close":12150.0},{"date":"2021-04-02","close":12100.0},{"date":"2021-04-05","close":12400.0},{"date":"2021-04-06","close":12750.0},{"date":"2021-04-07","close":13200.0},{"date":"2021-04-08","close":13100.0},{"date":"2021-04-09","close":13400.0},{"date":"2021-04-12","close":13300.0},{"date":"2021-04-13","close":13350.0},{"date":"2021-04-14","close":13300.0},{"date":"2021-04-15","close":13000.0},{"date":"2021-04-16","close":13550.0},{"date":"2021-04-19","close":14600.0},{"date":"2021-04-20","close":14600.0},{"date":"2021-04-21","close":16800.0},{"date":"2021-04-22","close":16800.0},{"date":"2021-04-23","close":18600.0},{"date":"2021-04-26","close":19450.0},{"date":"2021-04-27","close":19000.0},{"date":"2021-04-28","close":18400.0},{"date":"2021-04-29","close":20150.0},{"date":"2021-04-30","close":18300.0},{"date":"2021-05-03","close":17150.0},{"date":"2021-05-04","close":18000.0},{"date":"2021-05-06","close":17700.0},{"date":"2021-05-07","close":18900.0},{"date":"2021-05-10","close":18600.0},{"date":"2021-05-11","close":18000.0},{"date":"2021-05-12","close":17950.0},{"date":"2021-05-13","close":18200.0},{"date":"2021-05-14","close":18700.0},{"date":"2021-05-17","close":17900.0},{"date":"2021-05-18","close":18000.0},{"date":"2021-05-20","close":17600.0},{"date":"2021-05-21","close":17700.0},{"date":"2021-05-24","close":17400.0},{"date":"2021-05-25","close":17450.0},{"date":"2021-05-26","close":18000.0},{"date":"2021-05-27","close":17950.0},{"date":"2021-05-28","close":18150.0},{"date":"2021-05-31","close":17650.0},{"date":"2021-06-01","close":18450.0},{"date":"2021-06-02","close":18200.0},{"date":"2021-06-03","close":18400.0},{"date":"2021-06-04","close":18300.0},{"date":"2021-06-07","close":17750.0},{"date":"2021-06-08","close":17500.0},{"date":"2021-06-09","close":18500.0},{"date":"2021-06-10","close":18300.0},{"date":"2021-06-11","close":18750.0},{"date":"2021-06-14","close":18500.0},{"date":"2021-06-15","close":18400.0},{"date":"2021-06-16","close":18350.0},{"date":"2021-06-17","close":19100.0},{"date":"2021-06-18","close":19250.0},{"date":"2021-06-21","close":18700.0},{"date":"2021-06-22","close":18750.0},{"date":"2021-06-23","close":18400.0},{"date":"2021-06-24","close":19600.0},{"date":"2021-06-25","close":23050.0},{"date":"2021-06-28","close":22750.0},{"date":"2021-06-29","close":23300.0},{"date":"2021-06-30","close":23350.0},{"date":"2021-07-01","close":22450.0},{"date":"2021-07-02","close":23650.0},{"date":"2021-07-05","close":25500.0},{"date":"2021-07-06","close":25050.0},{"date":"2021-07-07","close":25150.0},{"date":"2021-07-08","close":24700.0},{"date":"2021-07-09","close":24200.0},{"date":"2021-07-12","close":25500.0},{"date":"2021-07-13","close":25300.0},{"date":"2021-07-14","close":25300.0},{"date":"2021-07-15","close":25250.0},{"date":"2021-07-16","close":27300.0},{"date":"2021-07-19","close":29950.0},{"date":"2021-07-20","close":26750.0},{"date":"2021-07-21","close":25300.0},{"date":"2021-07-22","close":25900.0},{"date":"2021-07-23","close":26300.0},{"date":"2021-07-26","close":25050.0},{"date":"2021-07-27","close":24950.0},{"date":"2021-07-28","close":24400.0},{"date":"2021-07-29","close":24400.0},{"date":"2021-07-30","close":23500.0},{"date":"2021-08-02","close":23650.0},{"date":"2021-08-03","close":23000.0},{"date":"2021-08-04","close":24150.0},{"date":"2021-08-05","close":24900.0},{"date":"2021-08-06","close":25500.0},{"date":"2021-08-09","close":26850.0},{"date":"2021-08-10","close":27450.0},{"date":"2021-08-11","close":26350.0},{"date":"2021-08-12","close":27100.0},{"date":"2021-08-13","close":26200.0},{"date":"2021-08-17","close":26700.0},{"date":"2021-08-18","close":26350.0},{"date":"2021-08-19","close":25000.0},{"date":"2021-08-20","close":24100.0},{"date":"2021-08-23","close":24100.0},{"date":"2021-08-24","close":24650.0},{"date":"2021-08-25","close":24600.0},{"date":"2021-08-26","close":24850.0},{"date":"2021-08-27","close":26200.0},{"date":"2021-08-30","close":26400.0},{"date":"2021-08-31","close":26700.0},{"date":"2021-09-01","close":26100.0},{"date":"2021-09-02","close":25200.0},{"date":"2021-09-03","close":27600.0},{"date":"2021-09-06","close":26400.0},{"date":"2021-09-07","close":28650.0},{"date":"2021-09-08","close":31000.0},{"date":"2021-09-09","close":32500.0},{"date":"2021-09-10","close":31000.0},{"date":"2021-09-13","close":29300.0},{"date":"2021-09-14","close":29450.0},{"date":"2021-09-15","close":29550.0},{"date":"2021-09-16","close":29650.0},{"date":"2021-09-17","close":30800.0},{"date":"2021-09-23","close":29600.0},{"date":"2021-09-24","close":29850.0},{"date":"2021-09-27","close":30300.0},{"date":"2021-09-28","close":28900.0},{"date":"2021-09-29","close":28700.0},{"date":"2021-09-30","close":29450.0},{"date":"2021-10-01","close":28500.0},{"date":"2021-10-05","close":26950.0},{"date":"2021-10-06","close":24550.0},{"date":"2021-10-07","close":26800.0},{"date":"2021-10-08","close":26650.0},{"date":"2021-10-12","close":25700.0},{"date":"2021-10-13","close":27350.0},{"date":"2021-10-14","close":27500.0},{"date":"2021-10-15","close":27700.0},{"date":"2021-10-18","close":27550.0},{"date":"2021-10-19","close":27300.0},{"date":"2021-10-20","close":26300.0},{"date":"2021-10-21","close":25600.0},{"date":"2021-10-22","close":26600.0},{"date":"2021-10-25","close":25850.0},{"date":"2021-10-26","close":26500.0},{"date":"2021-10-27","close":26800.0},{"date":"2021-10-28","close":27250.0},{"date":"2021-10-29","close":27550.0},{"date":"2021-11-01","close":28800.0},{"date":"2021-11-02","close":28650.0},{"date":"2021-11-03","close":28000.0},{"date":"2021-11-04","close":28100.0},{"date":"2021-11-05","close":27800.0},{"date":"2021-11-08","close":27500.0},{"date":"2021-11-09","close":28500.0},{"date":"2021-11-10","close":27450.0},{"date":"2021-11-11","close":26900.0},{"date":"2021-11-12","close":27600.0},{"date":"2021-11-15","close":27700.0},{"date":"2021-11-16","close":28800.0},{"date":"2021-11-17","close":30150.0},{"date":"2021-11-18","close":29550.0},{"date":"2021-11-19","close":32300.0},{"date":"2021-11-22","close":29400.0},{"date":"2021-11-23","close":28000.0},{"date":"2021-11-24","close":29100.0},{"date":"2021-11-25","close":34000.0},{"date":"2021-11-26","close":33000.0},{"date":"2021-11-29","close":32100.0},{"date":"2021-11-30","close":35450.0},{"date":"2021-12-01","close":36200.0},{"date":"2021-12-02","close":34700.0},{"date":"2021-12-03","close":36000.0},{"date":"2021-12-06","close":35700.0},{"date":"2021-12-07","close":34600.0},{"date":"2021-12-08","close":33600.0},{"date":"2021-12-09","close":33600.0},{"date":"2021-12-10","close":33600.0},{"date":"2021-12-13","close":33500.0},{"date":"2021-12-14","close":31450.0},{"date":"2021-12-15","close":31150.0},{"date":"2021-12-16","close":32050.0},{"date":"2021-12-17","close":31050.0},{"date":"2021-12-20","close":31150.0},{"date":"2021-12-21","close":31750.0},{"date":"2021-12-22","close":31450.0},{"date":"2021-12-23","close":31600.0},{"date":"2021-12-24","close":31850.0},{"date":"2021-12-27","close":30700.0},{"date":"2021-12-28","close":31350.0},{"date":"2021-12-29","close":32400.0},{"date":"2021-12-30","close":32450.0},{"date":"2022-01-03","close":32450.0},{"date":"2022-01-04","close":31650.0},{"date":"2022-01-05","close":30800.0},{"date":"2022-01-06","close":29300.0},{"date":"2022-01-07","close":30650.0},{"date":"2022-01-10","close":30150.0},{"date":"2022-01-11","close":29550.0},{"date":"2022-01-12","close":29750.0},{"date":"2022-01-13","close":30000.0},{"date":"2022-01-14","close":29600.0},{"date":"2022-01-17","close":29200.0},{"date":"2022-01-18","close":29350.0},{"date":"2022-01-19","close":28650.0},{"date":"2022-01-20","close":28950.0},{"date":"2022-01-21","close":27700.0},{"date":"2022-01-24","close":27200.0},{"date":"2022-01-25","close":25050.0},{"date":"2022-01-26","close":25050.0},{"date":"2022-01-27","close":23500.0},{"date":"2022-01-28","close":23400.0},{"date":"2022-02-03","close":23750.0},{"date":"2022-02-04","close":24000.0},{"date":"2022-02-07","close":23500.0},{"date":"2022-02-08","close":23500.0},{"date":"2022-02-09","close":23500.0},{"date":"2022-02-10","close":23150.0},{"date":"2022-02-11","close":22700.0},{"date":"2022-02-14","close":21950.0},{"date":"2022-02-15","close":20950.0},{"date":"2022-02-16","close":22100.0},{"date":"2022-02-17","close":21750.0},{"date":"2022-02-18","close":21700.0},{"date":"2022-02-21","close":21600.0},{"date":"2022-02-22","close":20750.0},{"date":"2022-02-23","close":21100.0},{"date":"2022-02-24","close":20150.0},{"date":"2022-02-25","close":21050.0},{"date":"2022-02-28","close":21050.0},{"date":"2022-03-02","close":21400.0},{"date":"2022-03-03","close":22100.0},{"date":"2022-03-04","close":21550.0},{"date":"2022-03-07","close":20500.0},{"date":"2022-03-08","close":19950.0},{"date":"2022-03-10","close":19950.0},{"date":"2022-03-11","close":20200.0},{"date":"2022-03-14","close":19450.0},{"date":"2022-03-15","close":19350.0},{"date":"2022-03-16","close":20000.0},{"date":"2022-03-17","close":20750.0},{"date":"2022-03-18","close":22100.0},{"date":"2022-03-21","close":22100.0},{"date":"2022-03-22","close":23400.0},{"date":"2022-03-23","close":23650.0},{"date":"2022-03-24","close":23600.0},{"date":"2022-03-25","close":24500.0},{"date":"2022-03-28","close":24000.0},{"date":"2022-03-29","close":23750.0},{"date":"2022-03-30","close":23700.0},{"date":"2022-03-31","close":24000.0},{"date":"2022-04-01","close":23600.0},{"date":"2022-04-04","close":25100.0},{"date":"2022-04-05","close":25150.0},{"date":"2022-04-06","close":24400.0},{"date":"2022-04-07","close":23600.0},{"date":"2022-04-08","close":24400.0},{"date":"2022-04-11","close":23650.0},{"date":"2022-04-12","close":23200.0},{"date":"2022-04-13","close":23250.0},{"date":"2022-04-14","close":23350.0},{"date":"2022-04-15","close":22800.0},{"date":"2022-04-18","close":21900.0},{"date":"2022-04-19","close":22600.0},{"date":"2022-04-20","close":23900.0},{"date":"2022-04-21","close":24900.0},{"date":"2022-04-22","close":24750.0},{"date":"2022-04-25","close":23700.0},{"date":"2022-04-26","close":23550.0},{"date":"2022-04-27","close":23050.0},{"date":"2022-04-28","close":23150.0},{"date":"2022-04-29","close":23100.0},{"date":"2022-05-02","close":22300.0},{"date":"2022-05-03","close":22050.0},{"date":"2022-05-04","close":22500.0},{"date":"2022-05-06","close":21900.0},{"date":"2022-05-09","close":20750.0},{"date":"2022-05-10","close":20900.0},{"date":"2022-05-11","close":20600.0},{"date":"2022-05-12","close":19500.0},{"date":"2022-05-13","close":20050.0},{"date":"2022-05-16","close":20150.0},{"date":"2022-05-17","close":20750.0},{"date":"2022-05-18","close":22100.0},{"date":"2022-05-19","close":23100.0},{"date":"2022-05-20","close":22950.0},{"date":"2022-05-23","close":23650.0},{"date":"2022-05-24","close":22500.0},{"date":"2022-05-25","close":22650.0},{"date":"2022-05-26","close":22650.0},{"date":"2022-05-27","close":23050.0},{"date":"2022-05-30","close":23150.0},{"date":"2022-05-31","close":23250.0},{"date":"2022-06-02","close":29750.0},{"date":"2022-06-03","close":28400.0},{"date":"2022-06-07","close":27500.0},{"date":"2022-06-08","close":27000.0},{"date":"2022-06-09","close":27750.0},{"date":"2022-06-10","close":27600.0},{"date":"2022-06-13","close":25450.0},{"date":"2022-06-14","close":26400.0},{"date":"2022-06-15","close":25350.0},{"date":"2022-06-16","close":26550.0},{"date":"2022-06-17","close":27150.0},{"date":"2022-06-20","close":26650.0},{"date":"2022-06-21","close":25800.0},{"date":"2022-06-22","close":23800.0},{"date":"2022-06-23","close":22000.0},{"date":"2022-06-24","close":22600.0},{"date":"2022-06-27","close":23350.0},{"date":"2022-06-28","close":23350.0},{"date":"2022-06-29","close":22050.0},{"date":"2022-06-30","close":20800.0},{"date":"2022-07-01","close":19850.0},{"date":"2022-07-04","close":20000.0},{"date":"2022-07-05","close":20700.0},{"date":"2022-07-06","close":20650.0},{"date":"2022-07-07","close":20900.0},{"date":"2022-07-08","close":21200.0},{"date":"2022-07-11","close":20800.0},{"date":"2022-07-12","close":19800.0},{"date":"2022-07-13","close":20600.0},{"date":"2022-07-14","close":20850.0},{"date":"2022-07-15","close":20300.0},{"date":"2022-07-18","close":20900.0},{"date":"2022-07-19","close":21000.0},{"date":"2022-07-20","close":20900.0},{"date":"2022-07-21","close":21500.0},{"date":"2022-07-22","close":21600.0},{"date":"2022-07-25","close":21700.0},{"date":"2022-07-26","close":21950.0},{"date":"2022-07-27","close":21950.0},{"date":"2022-07-28","close":21850.0},{"date":"2022-07-29","close":23100.0},{"date":"2022-08-01","close":22850.0},{"date":"2022-08-02","close":22200.0},{"date":"2022-08-03","close":22850.0},{"date":"2022-08-04","close":24650.0},{"date":"2022-08-05","close":24800.0},{"date":"2022-08-08","close":25400.0},{"date":"2022-08-09","close":25300.0},{"date":"2022-08-10","close":25000.0},{"date":"2022-08-11","close":25050.0},{"date":"2022-08-12","close":25500.0},{"date":"2022-08-16","close":25450.0},{"date":"2022-08-17","close":24700.0},{"date":"2022-08-18","close":24650.0},{"date":"2022-08-19","close":24550.0},{"date":"2022-08-22","close":22950.0},{"date":"2022-08-23","close":22900.0},{"date":"2022-08-24","close":23050.0},{"date":"2022-08-25","close":23450.0},{"date":"2022-08-26","close":23800.0},{"date":"2022-08-29","close":22450.0},{"date":"2022-08-30","close":23650.0},{"date":"2022-08-31","close":24550.0},{"date":"2022-09-01","close":23750.0},{"date":"2022-09-02","close":23300.0},{"date":"2022-09-05","close":22500.0},{"date":"2022-09-06","close":23600.0},{"date":"2022-09-07","close":25250.0},{"date":"2022-09-08","close":26000.0},{"date":"2022-09-13","close":26600.0},{"date":"2022-09-14","close":26200.0},{"date":"2022-09-15","close":25850.0},{"date":"2022-09-16","close":24250.0},{"date":"2022-09-19","close":23350.0},{"date":"2022-09-20","close":23400.0},{"date":"2022-09-21","close":23600.0},{"date":"2022-09-22","close":24150.0},{"date":"2022-09-23","close":24100.0},{"date":"2022-09-26","close":21850.0},{"date":"2022-09-27","close":21250.0},{"date":"2022-09-28","close":19700.0},{"date":"2022-09-29","close":20000.0},{"date":"2022-09-30","close":20000.0},{"date":"2022-10-04","close":20800.0},{"date":"2022-10-05","close":20450.0},{"date":"2022-10-06","close":20950.0},{"date":"2022-10-07","close":21000.0},{"date":"2022-10-11","close":19800.0},{"date":"2022-10-12","close":20700.0},{"date":"2022-10-13","close":19600.0},{"date":"2022-10-14","close":20350.0},{"date":"2022-10-17","close":21000.0},{"date":"2022-10-18","close":21350.0},{"date":"2022-10-19","close":21100.0},{"date":"2022-10-20","close":20750.0},{"date":"2022-10-21","close":21000.0},{"date":"2022-10-24","close":21500.0},{"date":"2022-10-25","close":21650.0},{"date":"2022-10-26","close":21250.0},{"date":"2022-10-27","close":21050.0},{"date":"2022-10-28","close":20750.0},{"date":"2022-10-31","close":20700.0},{"date":"2022-11-01","close":21250.0},{"date":"2022-11-02","close":20750.0},{"date":"2022-11-03","close":21150.0},{"date":"2022-11-04","close":20800.0},{"date":"2022-11-07","close":20650.0},{"date":"2022-11-08","close":21150.0},{"date":"2022-11-09","close":21250.0},{"date":"2022-11-10","close":20850.0},{"date":"2022-11-11","close":21200.0},{"date":"2022-11-14","close":21150.0},{"date":"2022-11-15","close":21550.0},{"date":"2022-11-16","close":21350.0},{"date":"2022-11-17","close":21150.0},{"date":"2022-11-18","close":20800.0},{"date":"2022-11-21","close":20000.0},{"date":"2022-11-22","close":20000.0},{"date":"2022-11-23","close":20050.0},{"date":"2022-11-24","close":20350.0},{"date":"2022-11-25","close":20950.0},{"date":"2022-11-28","close":20750.0},{"date":"2022-11-29","close":20850.0},{"date":"2022-11-30","close":22550.0},{"date":"2022-12-01","close":24050.0},{"date":"2022-12-02","close":24450.0},{"date":"2022-12-05","close":23600.0},{"date":"2022-12-06","close":23250.0},{"date":"2022-12-07","close":24700.0},{"date":"2022-12-08","close":23950.0},{"date":"2022-12-09","close":23850.0},{"date":"2022-12-12","close":23300.0},{"date":"2022-12-13","close":22700.0},{"date":"2022-12-14","close":23500.0},{"date":"2022-12-15","close":23400.0},{"date":"2022-12-16","close":23400.0},{"date":"2022-12-19","close":23400.0},{"date":"2022-12-20","close":22000.0},{"date":"2022-12-21","close":21500.0},{"date":"2022-12-22","close":21900.0},{"date":"2022-12-23","close":21500.0},{"date":"2022-12-26","close":22550.0},{"date":"2022-12-27","close":22700.0},{"date":"2022-12-28","close":22050.0},{"date":"2022-12-29","close":22000.0},{"date":"2023-01-02","close":22550.0},{"date":"2023-01-03","close":23200.0},{"date":"2023-01-04","close":23150.0},{"date":"2023-01-05","close":22700.0},{"date":"2023-01-06","close":23200.0},{"date":"2023-01-09","close":23000.0},{"date":"2023-01-10","close":22650.0},{"date":"2023-01-11","close":23000.0},{"date":"2023-01-12","close":22350.0},{"date":"2023-01-13","close":22900.0},{"date":"2023-01-16","close":22550.0},{"date":"2023-01-17","close":22050.0},{"date":"2023-01-18","close":21750.0},{"date":"2023-01-19","close":21600.0},{"date":"2023-01-20","close":20700.0},{"date":"2023-01-25","close":21450.0},{"date":"2023-01-26","close":22050.0},{"date":"2023-01-27","close":21800.0},{"date":"2023-01-30","close":21600.0},{"date":"2023-01-31","close":21750.0},{"date":"2023-02-01","close":21650.0},{"date":"2023-02-02","close":21600.0},{"date":"2023-02-03","close":21600.0},{"date":"2023-02-06","close":23000.0},{"date":"2023-02-07","close":24300.0},{"date":"2023-02-08","close":23100.0},{"date":"2023-02-09","close":23850.0},{"date":"2023-02-10","close":22850.0},{"date":"2023-02-13","close":22250.0},{"date":"2023-02-14","close":22350.0},{"date":"2023-02-15","close":21750.0},{"date":"2023-02-16","close":23200.0},{"date":"2023-02-17","close":22850.0},{"date":"2023-02-20","close":24900.0},{"date":"2023-02-21","close":25450.0},{"date":"2023-02-22","close":25450.0},{"date":"2023-02-23","close":25400.0},{"date":"2023-02-24","close":26200.0},{"date":"2023-02-27","close":26350.0},{"date":"2023-02-28","close":28050.0},{"date":"2023-03-02","close":29150.0},{"date":"2023-03-03","close":30250.0},{"date":"2023-03-06","close":32050.0},{"date":"2023-03-07","close":31750.0},{"date":"2023-03-08","close":31550.0},{"date":"2023-03-09","close":29350.0},{"date":"2023-03-10","close":28400.0},{"date":"2023-03-13","close":27850.0},{"date":"2023-03-14","close":26000.0},{"date":"2023-03-15","close":27900.0},{"date":"2023-03-16","close":28050.0},{"date":"2023-03-17","close":28900.0},{"date":"2023-03-20","close":28700.0},{"date":"2023-03-21","close":28750.0},{"date":"2023-03-22","close":32000.0},{"date":"2023-03-23","close":30600.0},{"date":"2023-03-24","close":29800.0},{"date":"2023-03-27","close":33400.0},{"date":"2023-03-28","close":33100.0},{"date":"2023-03-29","close":32850.0},{"date":"2023-03-30","close":32850.0},{"date":"2023-03-31","close":32400.0},{"date":"2023-04-03","close":36750.0},{"date":"2023-04-04","close":34750.0},{"date":"2023-04-05","close":35200.0},{"date":"2023-04-06","close":34850.0},{"date":"2023-04-07","close":44250.0},{"date":"2023-04-10","close":49200.0},{"date":"2023-04-11","close":48900.0},{"date":"2023-04-12","close":46250.0},{"date":"2023-04-13","close":45550.0},{"date":"2023-04-14","close":49000.0},{"date":"2023-04-17","close":52600.0},{"date":"2023-04-18","close":53300.0},{"date":"2023-04-19","close":52200.0},{"date":"2023-04-20","close":51400.0},{"date":"2023-04-21","close":47350.0},{"date":"2023-04-24","close":47200.0},{"date":"2023-04-25","close":44150.0},{"date":"2023-04-26","close":42000.0},{"date":"2023-04-27","close":44150.0},{"date":"2023-04-28","close":43700.0},{"date":"2023-05-02","close":43700.0},{"date":"2023-05-03","close":44350.0},{"date":"2023-05-04","close":40400.0},{"date":"2023-05-08","close":38800.0},{"date":"2023-05-09","close":38150.0},{"date":"2023-05-10","close":37100.0},{"date":"2023-05-11","close":36050.0},{"date":"2023-05-12","close":36550.0},{"date":"2023-05-15","close":35550.0},{"date":"2023-05-16","close":35500.0},{"date":"2023-05-17","close":36700.0},{"date":"2023-05-18","close":37000.0},{"date":"2023-05-19","close":35850.0},{"date":"2023-05-22","close":35800.0},{"date":"2023-05-23","close":37600.0},{"date":"2023-05-24","close":36450.0},{"date":"2023-05-25","close":36100.0},{"date":"2023-05-26","close":35500.0},{"date":"2023-05-30","close":35000.0},{"date":"2023-05-31","close":35600.0},{"date":"2023-06-01","close":34800.0},{"date":"2023-06-02","close":36100.0},{"date":"2023-06-05","close":36450.0},{"date":"2023-06-07","close":37800.0},{"date":"2023-06-08","close":38450.0},{"date":"2023-06-09","close":38550.0},{"date":"2023-06-12","close":40450.0},{"date":"2023-06-13","close":40600.0},{"date":"2023-06-14","close":38400.0},{"date":"2023-06-15","close":38750.0},{"date":"2023-06-16","close":39100.0},{"date":"2023-06-19","close":38150.0},{"date":"2023-06-20","close":37100.0},{"date":"2023-06-21","close":36500.0},{"date":"2023-06-22","close":36050.0},{"date":"2023-06-23","close":35350.0},{"date":"2023-06-26","close":35000.0},{"date":"2023-06-27","close":34500.0},{"date":"2023-06-28","close":32900.0},{"date":"2023-06-29","close":32450.0},{"date":"2023-06-30","close":32300.0},{"date":"2023-07-03","close":33450.0},{"date":"2023-07-04","close":33150.0},{"date":"2023-07-05","close":34550.0},{"date":"2023-07-06","close":33200.0},{"date":"2023-07-07","close":32450.0},{"date":"2023-07-10","close":32050.0},{"date":"2023-07-11","close":34200.0},{"date":"2023-07-12","close":33400.0},{"date":"2023-07-13","close":33400.0},{"date":"2023-07-14","close":34150.0},{"date":"2023-07-17","close":32750.0},{"date":"2023-07-18","close":34900.0},{"date":"2023-07-19","close":36300.0},{"date":"2023-07-20","close":38500.0},{"date":"2023-07-21","close":37700.0},{"date":"2023-07-24","close":38850.0},{"date":"2023-07-25","close":42550.0},{"date":"2023-07-26","close":35350.0},{"date":"2023-07-27","close":34050.0},{"date":"2023-07-28","close":34750.0},{"date":"2023-07-31","close":36100.0},{"date":"2023-08-01","close":34950.0},{"date":"2023-08-02","close":34150.0},{"date":"2023-08-03","close":34900.0},{"date":"2023-08-04","close":34000.0},{"date":"2023-08-07","close":33150.0},{"date":"2023-08-08","close":33000.0},{"date":"2023-08-09","close":33050.0},{"date":"2023-08-10","close":32550.0},{"date":"2023-08-11","close":33300.0},{"date":"2023-08-14","close":30350.0},{"date":"2023-08-16","close":28750.0},{"date":"2023-08-17","close":30950.0},{"date":"2023-08-18","close":29000.0},{"date":"2023-08-21","close":30200.0},{"date":"2023-08-22","close":31200.0},{"date":"2023-08-23","close":30500.0},{"date":"2023-08-24","close":30900.0},{"date":"2023-08-25","close":30550.0},{"date":"2023-08-28","close":31500.0},{"date":"2023-08-29","close":31450.0},{"date":"2023-08-30","close":31450.0},{"date":"2023-08-31","close":31650.0},{"date":"2023-09-01","close":31300.0},{"date":"2023-09-04","close":31350.0},{"date":"2023-09-05","close":32150.0},{"date":"2023-09-06","close":30900.0},{"date":"2023-09-07","close":29600.0},{"date":"2023-09-08","close":29250.0},{"date":"2023-09-11","close":29450.0},{"date":"2023-09-12","close":29200.0},{"date":"2023-09-13","close":27800.0},{"date":"2023-09-14","close":30000.0},{"date":"2023-09-15","close":28450.0},{"date":"2023-09-18","close":29000.0},{"date":"2023-09-19","close":27950.0},{"date":"2023-09-20","close":27850.0},{"date":"2023-09-21","close":26300.0},{"date":"2023-09-22","close":25900.0},{"date":"2023-09-25","close":25850.0},{"date":"2023-09-26","close":24600.0},{"date":"2023-09-27","close":25350.0},{"date":"2023-10-04","close":23600.0},{"date":"2023-10-05","close":23900.0},{"date":"2023-10-06","close":24100.0},{"date":"2023-10-10","close":23050.0},{"date":"2023-10-11","close":24200.0},{"date":"2023-10-12","close":25000.0},{"date":"2023-10-13","close":24800.0},{"date":"2023-10-16","close":24150.0},{"date":"2023-10-17","close":25150.0},{"date":"2023-10-18","close":24350.0},{"date":"2023-10-19","close":22850.0},{"date":"2023-10-20","close":21700.0},{"date":"2023-10-23","close":21750.0},{"date":"2023-10-24","close":22600.0},{"date":"2023-10-25","close":21400.0},{"date":"2023-10-26","close":20600.0},{"date":"2023-10-27","close":20700.0},{"date":"2023-10-30","close":20750.0},{"date":"2023-10-31","close":19930.0},{"date":"2023-11-01","close":19730.0},{"date":"2023-11-02","close":21000.0},{"date":"2023-11-03","close":21450.0},{"date":"2023-11-06","close":23600.0},{"date":"2023-11-07","close":22750.0},{"date":"2023-11-08","close":22550.0},{"date":"2023-11-09","close":22600.0},{"date":"2023-11-10","close":22350.0},{"date":"2023-11-13","close":21750.0},{"date":"2023-11-14","close":22300.0},{"date":"2023-11-15","close":22700.0},{"date":"2023-11-16","close":23250.0},{"date":"2023-11-17","close":22300.0},{"date":"2023-11-20","close":23950.0},{"date":"2023-11-21","close":24850.0},{"date":"2023-11-22","close":24200.0},{"date":"2023-11-23","close":24250.0},{"date":"2023-11-24","close":24450.0},{"date":"2023-11-27","close":23750.0},{"date":"2023-11-28","close":23350.0},{"date":"2023-11-29","close":23600.0},{"date":"2023-11-30","close":24100.0},{"date":"2023-12-01","close":23650.0},{"date":"2023-12-04","close":24000.0},{"date":"2023-12-05","close":23200.0},{"date":"2023-12-06","close":23450.0},{"date":"2023-12-07","close":23250.0},{"date":"2023-12-08","close":23250.0},{"date":"2023-12-11","close":23550.0},{"date":"2023-12-12","close":23500.0},{"date":"2023-12-13","close":23350.0},{"date":"2023-12-14","close":23850.0},{"date":"2023-12-15","close":24100.0},{"date":"2023-12-18","close":24300.0},{"date":"2023-12-19","close":24400.0},{"date":"2023-12-20","close":24200.0},{"date":"2023-12-21","close":23850.0},{"date":"2023-12-22","close":23050.0},{"date":"2023-12-26","close":22100.0},{"date":"2023-12-27","close":23200.0},{"date":"2023-12-28","close":23200.0},{"date":"2024-01-02","close":23450.0},{"date":"2024-01-03","close":22750.0},{"date":"2024-01-04","close":22700.0},{"date":"2024-01-05","close":23800.0},{"date":"2024-01-08","close":24000.0},{"date":"2024-01-09","close":23800.0},{"date":"2024-01-10","close":23000.0},{"date":"2024-01-11","close":23650.0},{"date":"2024-01-12","close":23100.0},{"date":"2024-01-15","close":23750.0},{"date":"2024-01-16","close":23450.0},{"date":"2024-01-17","close":22300.0},{"date":"2024-01-18","close":22750.0},{"date":"2024-01-19","close":23300.0},{"date":"2024-01-22","close":21950.0},{"date":"2024-01-23","close":23950.0},{"date":"2024-01-24","close":23150.0},{"date":"2024-01-25","close":22450.0},{"date":"2024-01-26","close":23600.0},{"date":"2024-01-29","close":23650.0},{"date":"2024-01-30","close":23450.0},{"date":"2024-01-31","close":22900.0},{"date":"2024-02-01","close":22300.0},{"date":"2024-02-02","close":22550.0},{"date":"2024-02-05","close":22000.0},{"date":"2024-02-06","close":21200.0},{"date":"2024-02-07","close":21300.0},{"date":"2024-02-08","close":21550.0},{"date":"2024-02-13","close":21800.0},{"date":"2024-02-14","close":21750.0},{"date":"2024-02-15","close":22050.0},{"date":"2024-02-16","close":22150.0},{"date":"2024-02-19","close":22200.0},{"date":"2024-02-20","close":22300.0},{"date":"2024-02-21","close":23300.0},{"date":"2024-02-22","close":23750.0},{"date":"2024-02-23","close":23250.0},{"date":"2024-02-26","close":22700.0},{"date":"2024-02-27","close":22800.0},{"date":"2024-02-28","close":23100.0},{"date":"2024-02-29","close":23000.0},{"date":"2024-03-04","close":22500.0},{"date":"2024-03-05","close":22150.0},{"date":"2024-03-06","close":22550.0},{"date":"2024-03-07","close":23700.0},{"date":"2024-03-08","close":24050.0},{"date":"2024-03-11","close":25000.0},{"date":"2024-03-12","close":24900.0},{"date":"2024-03-13","close":25100.0},{"date":"2024-03-14","close":24250.0},{"date":"2024-03-15","close":23400.0},{"date":"2024-03-18","close":23600.0},{"date":"2024-03-19","close":23350.0},{"date":"2024-03-20","close":22950.0},{"date":"2024-03-21","close":23150.0},{"date":"2024-03-22","close":22150.0},{"date":"2024-03-25","close":22250.0},{"date":"2024-03-26","close":23000.0},{"date":"2024-03-27","close":23400.0},{"date":"2024-03-28","close":22700.0},{"date":"2024-03-29","close":22300.0},{"date":"2024-04-01","close":22650.0},{"date":"2024-04-02","close":22000.0},{"date":"2024-04-03","close":20450.0},{"date":"2024-04-04","close":20750.0},{"date":"2024-04-05","close":20000.0},{"date":"2024-04-08","close":19600.0},{"date":"2024-04-09","close":19030.0},{"date":"2024-04-11","close":18930.0},{"date":"2024-04-12","close":18910.0},{"date":"2024-04-15","close":18800.0},{"date":"2024-04-16","close":17800.0},{"date":"2024-04-17","close":17290.0},{"date":"2024-04-18","close":18230.0},{"date":"2024-04-19","close":18090.0},{"date":"2024-04-22","close":17870.0},{"date":"2024-04-23","close":18500.0},{"date":"2024-04-24","close":19100.0},{"date":"2024-04-25","close":19100.0},{"date":"2024-04-26","close":18870.0},{"date":"2024-04-29","close":19020.0},{"date":"2024-04-30","close":19360.0},{"date":"2024-05-02","close":19420.0},{"date":"2024-05-03","close":19290.0},{"date":"2024-05-07","close":19280.0},{"date":"2024-05-08","close":19000.0},{"date":"2024-05-09","close":18670.0},{"date":"2024-05-10","close":18680.0},{"date":"2024-05-13","close":18530.0},{"date":"2024-05-14","close":18770.0},{"date":"2024-05-16","close":19090.0},{"date":"2024-05-17","close":20150.0},{"date":"2024-05-20","close":20050.0},{"date":"2024-05-21","close":19830.0},{"date":"2024-05-22","close":19400.0},{"date":"2024-05-23","close":19570.0},{"date":"2024-05-24","close":19210.0},{"date":"2024-05-27","close":19490.0},{"date":"2024-05-28","close":18800.0},{"date":"2024-05-29","close":18000.0},{"date":"2024-05-30","close":18700.0},{"date":"2024-05-31","close":19070.0},{"date":"2024-06-03","close":19220.0},{"date":"2024-06-04","close":19750.0},{"date":"2024-06-05","close":20150.0},{"date":"2024-06-07","close":20250.0},{"date":"2024-06-10","close":20600.0},{"date":"2024-06-11","close":24200.0},{"date":"2024-06-12","close":23950.0},{"date":"2024-06-13","close":23800.0},{"date":"2024-06-14","close":21900.0},{"date":"2024-06-17","close":21650.0},{"date":"2024-06-18","close":21600.0},{"date":"2024-06-19","close":22000.0},{"date":"2024-06-20","close":22250.0},{"date":"2024-06-21","close":22850.0},{"date":"2024-06-24","close":20900.0},{"date":"2024-06-25","close":21200.0},{"date":"2024-06-26","close":21650.0},{"date":"2024-06-27","close":21750.0},{"date":"2024-06-28","close":21400.0},{"date":"2024-07-01","close":21500.0},{"date":"2024-07-02","close":20600.0},{"date":"2024-07-03","close":20950.0},{"date":"2024-07-04","close":20750.0},{"date":"2024-07-05","close":20050.0},{"date":"2024-07-08","close":20500.0},{"date":"2024-07-09","close":20400.0},{"date":"2024-07-10","close":20100.0},{"date":"2024-07-11","close":20500.0},{"date":"2024-07-12","close":20500.0},{"date":"2024-07-15","close":20300.0},{"date":"2024-07-16","close":19630.0},{"date":"2024-07-17","close":19180.0},{"date":"2024-07-18","close":18320.0},{"date":"2024-07-19","close":18610.0},{"date":"2024-07-22","close":18000.0},{"date":"2024-07-23","close":17780.0},{"date":"2024-07-24","close":17150.0},{"date":"2024-07-25","close":16930.0},{"date":"2024-07-26","close":16740.0},{"date":"2024-07-29","close":17160.0},{"date":"2024-07-30","close":17070.0},{"date":"2024-07-31","close":16800.0},{"date":"2024-08-01","close":17040.0},{"date":"2024-08-02","close":16340.0},{"date":"2024-08-05","close":12510.0},{"date":"2024-08-06","close":13050.0},{"date":"2024-08-07","close":12600.0},{"date":"2024-08-08","close":12120.0},{"date":"2024-08-09","close":12780.0},{"date":"2024-08-12","close":13250.0},{"date":"2024-08-13","close":13240.0},{"date":"2024-08-14","close":13570.0},{"date":"2024-08-16","close":13770.0},{"date":"2024-08-19","close":13380.0},{"date":"2024-08-20","close":14040.0},{"date":"2024-08-21","close":14000.0},{"date":"2024-08-22","close":13880.0},{"date":"2024-08-23","close":13800.0},{"date":"2024-08-26","close":13350.0},{"date":"2024-08-27","close":13290.0},{"date":"2024-08-28","close":12870.0},{"date":"2024-08-29","close":13020.0},{"date":"2024-08-30","close":13030.0},{"date":"2024-09-02","close":13050.0},{"date":"2024-09-03","close":12720.0},{"date":"2024-09-04","close":11870.0},{"date":"2024-09-05","close":12290.0},{"date":"2024-09-06","close":11780.0},{"date":"2024-09-09","close":12040.0},{"date":"2024-09-10","close":11640.0},{"date":"2024-09-11","close":11600.0},{"date":"2024-09-12","close":11710.0},{"date":"2024-09-13","close":12240.0},{"date":"2024-09-19","close":11990.0},{"date":"2024-09-20","close":12000.0},{"date":"2024-09-23","close":12100.0},{"date":"2024-09-24","close":12560.0},{"date":"2024-09-25","close":12540.0},{"date":"2024-09-26","close":13110.0},{"date":"2024-09-27","close":13050.0},{"date":"2024-09-30","close":12740.0},{"date":"2024-10-02","close":12600.0},{"date":"2024-10-04","close":12460.0},{"date":"2024-10-07","close":13040.0},{"date":"2024-10-08","close":13010.0},{"date":"2024-10-10","close":12690.0},{"date":"2024-10-11","close":12580.0},{"date":"2024-10-14","close":12380.0},{"date":"2024-10-15","close":12180.0},{"date":"2024-10-16","close":12110.0},{"date":"2024-10-17","close":12010.0},{"date":"2024-10-18","close":11660.0},{"date":"2024-10-21","close":11780.0},{"date":"2024-10-22","close":11230.0},{"date":"2024-10-23","close":11520.0},{"date":"2024-10-24","close":11220.0},{"date":"2024-10-25","close":10040.0},{"date":"2024-10-28","close":10350.0},{"date":"2024-10-29","close":10360.0},{"date":"2024-10-30","close":10460.0},{"date":"2024-10-31","close":10420.0},{"date":"2024-11-01","close":10520.0},{"date":"2024-11-04","close":10730.0},{"date":"2024-11-05","close":10770.0},{"date":"2024-11-06","close":10440.0},{"date":"2024-11-07","close":10020.0},{"date":"2024-11-08","close":10170.0},{"date":"2024-11-11","close":9600.0},{"date":"2024-11-12","close":8830.0},{"date":"2024-11-13","close":8430.0},{"date":"2024-11-14","close":8390.0},{"date":"2024-11-15","close":8080.0},{"date":"2024-11-18","close":8280.0},{"date":"2024-11-19","close":8260.0},{"date":"2024-11-20","close":8350.0},{"date":"2024-11-21","close":8310.0},{"date":"2024-11-22","close":8540.0},{"date":"2024-11-25","close":8870.0},{"date":"2024-11-26","close":8920.0},{"date":"2024-11-27","close":8720.0},{"date":"2024-11-28","close":8610.0},{"date":"2024-11-29","close":8250.0},{"date":"2024-12-02","close":8320.0},{"date":"2024-12-03","close":8340.0},{"date":"2024-12-04","close":8050.0},{"date":"2024-12-05","close":7880.0},{"date":"2024-12-06","close":7360.0},{"date":"2024-12-09","close":6600.0},{"date":"2024-12-10","close":7120.0},{"date":"2024-12-11","close":7550.0},{"date":"2024-12-12","close":7520.0},{"date":"2024-12-13","close":7750.0},{"date":"2024-12-16","close":8100.0},{"date":"2024-12-17","close":7930.0},{"date":"2024-12-18","close":8140.0},{"date":"2024-12-19","close":7950.0},{"date":"2024-12-20","close":7930.0},{"date":"2024-12-23","close":8030.0},{"date":"2024-12-24","close":7830.0},{"date":"2024-12-26","close":7780.0},{"date":"2024-12-27","close":7900.0},{"date":"2024-12-30","close":7790.0},{"date":"2025-01-02","close":7930.0},{"date":"2025-01-03","close":8160.0},{"date":"2025-01-06","close":8270.0},{"date":"2025-01-07","close":8260.0},{"date":"2025-01-08","close":8540.0},{"date":"2025-01-09","close":8520.0},{"date":"2025-01-10","close":8480.0},{"date":"2025-01-13","close":8260.0},{"date":"2025-01-14","close":8880.0},{"date":"2025-01-15","close":8600.0},{"date":"2025-01-16","close":9350.0},{"date":"2025-01-17","close":9390.0},{"date":"2025-01-20","close":9300.0},{"date":"2025-01-21","close":9090.0},{"date":"2025-01-22","close":9050.0},{"date":"2025-01-23","close":8840.0},{"date":"2025-01-24","close":8840.0},{"date":"2025-01-31","close":8730.0},{"date":"2025-02-03","close":8220.0},{"date":"2025-02-04","close":8280.0},{"date":"2025-02-05","close":8430.0},{"date":"2025-02-06","close":9000.0},{"date":"2025-02-07","close":8900.0},{"date":"2025-02-10","close":9100.0},{"date":"2025-02-11","close":9040.0},{"date":"2025-02-12","close":8850.0},{"date":"2025-02-13","close":8850.0},{"date":"2025-02-14","close":8800.0},{"date":"2025-02-17","close":8900.0},{"date":"2025-02-18","close":8880.0},{"date":"2025-02-19","close":9060.0},{"date":"2025-02-20","close":9040.0},{"date":"2025-02-21","close":9040.0},{"date":"2025-02-24","close":8880.0},{"date":"2025-02-25","close":8780.0},{"date":"2025-02-26","close":8720.0},{"date":"2025-02-27","close":8720.0},{"date":"2025-02-28","close":8330.0},{"date":"2025-03-04","close":8120.0},{"date":"2025-03-05","close":8160.0},{"date":"2025-03-06","close":8060.0},{"date":"2025-03-07","close":8080.0},{"date":"2025-03-10","close":7990.0},{"date":"2025-03-11","close":7960.0},{"date":"2025-03-12","close":8000.0},{"date":"2025-03-13","close":8030.0},{"date":"2025-03-14","close":8050.0},{"date":"2025-03-17","close":8050.0},{"date":"2025-03-18","close":8050.0},{"date":"2025-03-19","close":7980.0},{"date":"2025-03-20","close":7920.0},{"date":"2025-03-21","close":8000.0},{"date":"2025-03-24","close":7980.0},{"date":"2025-03-25","close":7880.0},{"date":"2025-03-26","close":7900.0},{"date":"2025-03-27","close":7870.0},{"date":"2025-03-28","close":7640.0},{"date":"2025-03-31","close":7400.0},{"date":"2025-04-01","close":7500.0},{"date":"2025-04-02","close":7220.0},{"date":"2025-04-03","close":7200.0},{"date":"2025-04-04","close":7490.0},{"date":"2025-04-07","close":7000.0},{"date":"2025-04-08","close":7030.0},{"date":"2025-04-09","close":6490.0},{"date":"2025-04-10","close":7010.0},{"date":"2025-04-11","close":7080.0},{"date":"2025-04-14","close":7330.0},{"date":"2025-04-15","close":7310.0},{"date":"2025-04-16","close":7400.0},{"date":"2025-04-17","close":7400.0},{"date":"2025-04-18","close":7430.0},{"date":"2025-04-21","close":7370.0},{"date":"2025-04-22","close":7350.0},{"date":"2025-04-23","close":7520.0},{"date":"2025-04-24","close":7620.0},{"date":"2025-04-25","close":7610.0},{"date":"2025-04-28","close":7670.0},{"date":"2025-04-29","close":7590.0},{"date":"2025-04-30","close":7370.0},{"date":"2025-05-02","close":7370.0},{"date":"2025-05-07","close":7440.0},{"date":"2025-05-08","close":7370.0},{"date":"2025-05-09","close":7460.0},{"date":"2025-05-12","close":7550.0},{"date":"2025-05-13","close":7600.0},{"date":"2025-05-14","close":7600.0},{"date":"2025-05-15","close":7610.0},{"date":"2025-05-16","close":7470.0},{"date":"2025-05-19","close":7430.0},{"date":"2025-05-20","close":7290.0},{"date":"2025-05-21","close":7290.0},{"date":"2025-05-22","close":7030.0},{"date":"2025-05-23","close":7020.0},{"date":"2025-05-26","close":6990.0},{"date":"2025-05-27","close":7000.0},{"date":"2025-05-28","close":7070.0},{"date":"2025-05-29","close":7080.0},{"date":"2025-05-30","close":7150.0},{"date":"2025-06-02","close":7130.0},{"date":"2025-06-04","close":7380.0},{"date":"2025-06-05","close":7440.0},{"date":"2025-06-09","close":7460.0},{"date":"2025-06-10","close":7510.0},{"date":"2025-06-11","close":7710.0},{"date":"2025-06-12","close":7550.0},{"date":"2025-06-13","close":7390.0},{"date":"2025-06-16","close":7360.0},{"date":"2025-06-17","close":7320.0},{"date":"2025-06-18","close":7490.0},{"date":"2025-06-19","close":7400.0},{"date":"2025-06-20","close":7550.0},{"date":"2025-06-23","close":7330.0},{"date":"2025-06-24","close":7440.0},{"date":"2025-06-25","close":7540.0},{"date":"2025-06-26","close":7460.0},{"date":"2025-06-27","close":7380.0},{"date":"2025-06-30","close":7410.0},{"date":"2025-07-01","close":7490.0},{"date":"2025-07-02","close":7460.0},{"date":"2025-07-03","close":7800.0},{"date":"2025-07-04","close":7660.0},{"date":"2025-07-07","close":7850.0},{"date":"2025-07-08","close":7860.0},{"date":"2025-07-09","close":7820.0},{"date":"2025-07-10","close":7760.0},{"date":"2025-07-11","close":10080.0},{"date":"2025-07-14","close":11430.0},{"date":"2025-07-15","close":11760.0},{"date":"2025-07-16","close":12130.0},{"date":"2025-07-17","close":12130.0},{"date":"2025-07-18","close":12050.0},{"date":"2025-07-21","close":12160.0},{"date":"2025-07-22","close":12790.0},{"date":"2025-07-23","close":12610.0},{"date":"2025-07-24","close":12670.0},{"date":"2025-07-25","close":12050.0},{"date":"2025-07-28","close":11700.0},{"date":"2025-07-29","close":11600.0},{"date":"2025-07-30","close":10990.0},{"date":"2025-07-31","close":11390.0},{"date":"2025-08-01","close":12490.0},{"date":"2025-08-04","close":12270.0},{"date":"2025-08-05","close":11960.0},{"date":"2025-08-06","close":11630.0},{"date":"2025-08-07","close":11270.0},{"date":"2025-08-08","close":11480.0},{"date":"2025-08-11","close":11420.0},{"date":"2025-08-12","close":11120.0},{"date":"2025-08-13","close":11380.0},{"date":"2025-08-14","close":11240.0},{"date":"2025-08-18","close":10780.0},{"date":"2025-08-19","close":10530.0},{"date":"2025-08-20","close":10470.0},{"date":"2025-08-21","close":10430.0},{"date":"2025-08-22","close":10290.0},{"date":"2025-08-25","close":10600.0},{"date":"2025-08-26","close":10710.0},{"date":"2025-08-27","close":10440.0},{"date":"2025-08-28","close":10590.0},{"date":"2025-08-29","close":10500.0},{"date":"2025-09-01","close":10340.0},{"date":"2025-09-02","close":10450.0},{"date":"2025-09-03","close":10250.0},{"date":"2025-09-04","close":10400.0},{"date":"2025-09-05","close":10410.0},{"date":"2025-09-08","close":10330.0},{"date":"2025-09-09","close":10820.0},{"date":"2025-09-10","close":10820.0},{"date":"2025-09-11","close":10820.0},{"date":"2025-09-12","close":10980.0},{"date":"2025-09-15","close":11000.0},{"date":"2025-09-16","close":11350.0},{"date":"2025-09-17","close":11210.0},{"date":"2025-09-18","close":11080.0},{"date":"2025-09-19","close":11030.0},{"date":"2025-09-22","close":11020.0},{"date":"2025-09-23","close":10850.0},{"date":"2025-09-24","close":10640.0},{"date":"2025-09-25","close":10270.0},{"date":"2025-09-26","close":9730.0},{"date":"2025-09-29","close":10010.0},{"date":"2025-09-30","close":9970.0},{"date":"2025-10-01","close":9780.0},{"date":"2025-10-02","close":9980.0},{"date":"2025-10-10","close":9930.0},{"date":"2025-10-13","close":10130.0},{"date":"2025-10-14","close":9900.0},{"date":"2025-10-15","close":9930.0},{"date":"2025-10-16","close":10410.0},{"date":"2025-10-17","close":10650.0},{"date":"2025-10-20","close":10700.0},{"date":"2025-10-21","close":10740.0},{"date":"2025-10-22","close":11010.0},{"date":"2025-10-23","close":10700.0},{"date":"2025-10-24","close":11780.0},{"date":"2025-10-27","close":11450.0},{"date":"2025-10-28","close":11700.0},{"date":"2025-10-29","close":11300.0},{"date":"2025-10-30","close":10940.0},{"date":"2025-10-31","close":10870.0},{"date":"2025-11-03","close":10630.0},{"date":"2025-11-04","close":10960.0},{"date":"2025-11-05","close":10350.0},{"date":"2025-11-06","close":10360.0},{"date":"2025-11-07","close":9840.0},{"date":"2025-11-10","close":10190.0},{"date":"2025-11-11","close":10470.0},{"date":"2025-11-12","close":10460.0},{"date":"2025-11-13","close":10600.0},{"date":"2025-11-14","close":10240.0},{"date":"2025-11-17","close":9980.0},{"date":"2025-11-18","close":9760.0},{"date":"2025-11-19","close":9530.0},{"date":"2025-11-20","close":9720.0},{"date":"2025-11-21","close":9070.0},{"date":"2025-11-24","close":8980.0},{"date":"2025-11-25","close":9230.0},{"date":"2025-11-26","close":9500.0},{"date":"2025-11-27","close":9330.0},{"date":"2025-11-28","close":9600.0},{"date":"2025-12-01","close":9650.0},{"date":"2025-12-02","close":9630.0},{"date":"2025-12-03","close":9670.0},{"date":"2025-12-04","close":9480.0},{"date":"2025-12-05","close":9490.0},{"date":"2025-12-08","close":9980.0},{"date":"2025-12-09","close":9790.0},{"date":"2025-12-10","close":9810.0},{"date":"2025-12-11","close":9620.0},{"date":"2025-12-12","close":9610.0},{"date":"2025-12-15","close":9530.0},{"date":"2025-12-16","close":9000.0},{"date":"2025-12-17","close":9060.0},{"date":"2025-12-18","close":8840.0},{"date":"2025-12-19","close":8840.0},{"date":"2025-12-22","close":8960.0},{"date":"2025-12-23","close":8810.0},{"date":"2025-12-24","close":8710.0},{"date":"2025-12-26","close":8620.0},{"date":"2025-12-29","close":8630.0},{"date":"2025-12-30","close":8350.0},{"date":"2026-01-02","close":8480.0},{"date":"2026-01-05","close":8480.0},{"date":"2026-01-06","close":8370.0},{"date":"2026-01-07","close":8160.0},{"date":"2026-01-08","close":7930.0},{"date":"2026-01-09","close":8520.0},{"date":"2026-01-12","close":9200.0},{"date":"2026-01-13","close":9190.0},{"date":"2026-01-14","close":8890.0},{"date":"2026-01-15","close":8960.0},{"date":"2026-01-16","close":8630.0},{"date":"2026-01-19","close":9060.0},{"date":"2026-01-20","close":9140.0},{"date":"2026-01-21","close":9070.0},{"date":"2026-01-22","close":9480.0},{"date":"2026-01-23","close":9370.0},{"date":"2026-01-26","close":9860.0},{"date":"2026-01-27","close":10000.0},{"date":"2026-01-28","close":10220.0},{"date":"2026-01-29","close":10250.0},{"date":"2026-01-30","close":9910.0},{"date":"2026-02-02","close":10490.0},{"date":"2026-02-03","close":13630.0},{"date":"2026-02-04","close":15150.0},{"date":"2026-02-05","close":15180.0},{"date":"2026-02-06","close":14710.0},{"date":"2026-02-09","close":16850.0},{"date":"2026-02-10","close":15840.0},{"date":"2026-02-11","close":15530.0},{"date":"2026-02-12","close":14930.0},{"date":"2026-02-13","close":15230.0},{"date":"2026-02-19","close":15050.0},{"date":"2026-02-20","close":14440.0},{"date":"2026-02-23","close":14000.0},{"date":"2026-02-24","close":14100.0},{"date":"2026-02-25","close":13860.0},{"date":"2026-02-26","close":13750.0},{"date":"2026-02-27","close":13150.0},{"date":"2026-03-03","close":12450.0},{"date":"2026-03-04","close":10750.0},{"date":"2026-03-05","close":11860.0},{"date":"2026-03-06","close":13200.0},{"date":"2026-03-09","close":11750.0},{"date":"2026-03-10","close":12570.0},{"date":"2026-03-11","close":12400.0},{"date":"2026-03-12","close":12380.0},{"date":"2026-03-13","close":12330.0},{"date":"2026-03-16","close":12230.0},{"date":"2026-03-17","close":12100.0},{"date":"2026-03-18","close":12230.0},{"date":"2026-03-19","close":11860.0},{"date":"2026-03-20","close":12610.0},{"date":"2026-03-23","close":11920.0},{"date":"2026-03-24","close":12170.0},{"date":"2026-03-25","close":12990.0},{"date":"2026-03-26","close":12220.0},{"date":"2026-03-27","close":12230.0},{"date":"2026-03-30","close":11800.0},{"date":"2026-03-31","close":11450.0},{"date":"2026-04-01","close":12210.0},{"date":"2026-04-02","close":11670.0},{"date":"2026-04-03","close":11690.0},{"date":"2026-04-06","close":11550.0},{"date":"2026-04-07","close":11250.0},{"date":"2026-04-08","close":12000.0},{"date":"2026-04-09","close":11500.0},{"date":"2026-04-10","close":11800.0},{"date":"2026-04-13","close":11460.0},{"date":"2026-04-14","close":11970.0},{"date":"2026-04-15","close":12030.0},{"date":"2026-04-16","close":12210.0},{"date":"2026-04-17","close":12770.0},{"date":"2026-04-20","close":12550.0},{"date":"2026-04-21","close":14100.0},{"date":"2026-04-22","close":13990.0},{"date":"2026-04-23","close":13950.0},{"date":"2026-04-24","close":14400.0},{"date":"2026-04-27","close":14150.0},{"date":"2026-04-28","close":14340.0},{"date":"2026-04-29","close":14040.0},{"date":"2026-04-30","close":13370.0},{"date":"2026-05-04","close":13890.0},{"date":"2026-05-06","close":13620.0},{"date":"2026-05-07","close":13980.0},{"date":"2026-05-08","close":13900.0},{"date":"2026-05-11","close":13230.0},{"date":"2026-05-12","close":12460.0},{"date":"2026-05-13","close":12330.0},{"date":"2026-05-14","close":12130.0},{"date":"2026-05-15","close":11150.0},{"date":"2026-05-18","close":11220.0},{"date":"2026-05-19","close":11020.0},{"date":"2026-05-20","close":10390.0},{"date":"2026-05-21","close":10710.0},{"date":"2026-05-22","close":11300.0},{"date":"2026-05-26","close":11770.0},{"date":"2026-05-27","close":11090.0},{"date":"2026-05-28","close":11010.0},{"date":"2026-05-29","close":10310.0},{"date":"2026-06-01","close":9620.0},{"date":"2026-06-02","close":9210.0},{"date":"2026-06-04","close":9320.0},{"date":"2026-06-05","close":8870.0},{"date":"2026-06-08","close":8090.0},{"date":"2026-06-09","close":8700.0},{"date":"2026-06-10","close":8380.0},{"date":"2026-06-11","close":8350.0},{"date":"2026-06-12","close":8900.0},{"date":"2026-06-15","close":8940.0},{"date":"2026-06-16","close":8760.0},{"date":"2026-06-17","close":8700.0},{"date":"2026-06-18","close":8430.0},{"date":"2026-06-19","close":8170.0},{"date":"2026-06-22","close":8170.0},{"date":"2026-06-23","close":7230.0},{"date":"2026-06-24","close":7400.0},{"date":"2026-06-25","close":7140.0},{"date":"2026-06-26","close":6950.0},{"date":"2026-06-29","close":7650.0},{"date":"2026-06-30","close":7780.0},{"date":"2026-07-01","close":7800.0},{"date":"2026-07-02","close":7490.0},{"date":"2026-07-03","close":7710.0},{"date":"2026-07-06","close":7630.0},{"date":"2026-07-07","close":7310.0},{"date":"2026-07-08","close":7180.0},{"date":"2026-07-09","close":7280.0},{"date":"2026-07-10","close":7770.0},{"date":"2026-07-13","close":7270.0},{"date":"2026-07-14","close":7170.0},{"date":"2026-07-15","close":7530.0},{"date":"2026-07-16","close":7270.0},{"date":"2026-07-20","close":6850.0},{"date":"2026-07-21","close":6890.0},{"date":"2026-07-22","close":6790.0},{"date":"2026-07-23","close":7300.0},{"date":"2026-07-24","close":6910.0},{"date":"2026-07-27","close":6900.0},{"date":"2026-07-28","close":6490.0},{"date":"2026-07-29","close":5820.0},{"date":"2026-07-30","close":5950.0},{"date":"2026-07-31","close":6530.0},{"date":"2026-08-03","close":6800.0},{"date":"2026-08-04","close":7210.0},{"date":"2026-08-05","close":7360.0},{"date":"2026-08-06","close":7180.0},{"date":"2026-08-07","close":7200.0},{"date":"2026-08-10","close":7480.0},{"date":"2026-08-11","close":7670.0},{"date":"2026-08-12","close":7750.0},{"date":"2026-08-13","close":7820.0},{"date":"2026-08-14","close":7810.0},{"date":"2026-08-18","close":7900.0},{"date":"2026-08-19","close":7420.0},{"date":"2026-08-20","close":7520.0},{"date":"2026-08-21","close":7200.0},{"date":"2026-08-24","close":7500.0},{"date":"2026-08-25","close":7750.0},{"date":"2026-08-26","close":7550.0},{"date":"2026-08-27","close":7770.0},{"date":"2026-08-28","close":7830.0},{"date":"2026-08-31","close":7780.0},{"date":"2026-09-01","close":8320.0},{"date":"2026-09-02","close":8160.0},{"date":"2026-09-03","close":8050.0},{"date":"2026-09-04","close":7950.0},{"date":"2026-09-07","close":8000.0},{"date":"2026-09-08","close":7990.0},{"date":"2026-09-09","close":8010.0},{"date":"2026-09-10","close":8070.0},{"date":"2026-09-11","close":8010.0},{"date":"2026-09-14","close":8030.0},{"date":"2026-09-15","close":8150.0},{"date":"2026-09-16","close":8170.0},{"date":"2026-09-17","close":8080.0},{"date":"2026-09-18","close":8140.0},{"date":"2026-09-21","close":8220.0},{"date":"2026-09-22","close":8010.0},{"date":"2026-09-23","close":8260.0},{"date":"2026-09-28","close":8120.0},{"date":"2026-09-29","close":8150.0},{"date":"2026-09-30","close":8160.0},{"date":"2026-10-01","close":8280.0},{"date":"2026-10-02","close":8220.0},{"date":"2026-10-06","close":8450.0},{"date":"2026-10-07","close":8330.0},{"date":"2026-10-08","close":8220.0},{"date":"2026-10-12","close":7830.0},{"date":"2026-10-13","close":7870.0},{"date":"2026-10-14","close":7700.0},{"date":"2026-10-15","close":7210.0},{"date":"2026-10-16","close":7570.0},{"date":"2026-10-19","close":7720.0},{"date":"2026-10-20","close":7410.0},{"date":"2026-10-21","close":7460.0},{"date":"2026-10-22","close":7310.0},{"date":"2026-10-23","close":7040.0}],"chart_data":[{"date":"2024-10-23","open":11240,"high":11630,"low":11000,"close":11520,"volume":16310,"rsi_14":30.94,"sma_20":12367.5,"sma_60":13280.67,"sma_120":16718.75},{"date":"2024-10-24","open":11700,"high":11700,"low":11110,"close":11220,"volume":6213,"rsi_14":29.46,"sma_20":12323.5,"sma_60":13171.33,"sma_120":16653.08},{"date":"2024-10-25","open":11210,"high":11220,"low":10000,"close":10040,"volume":182209,"rsi_14":22.5,"sma_20":12197.5,"sma_60":13052.83,"sma_120":16577.58},{"date":"2024-10-28","open":10040,"high":10670,"low":10040,"close":10350,"volume":48766,"rsi_14":17.43,"sma_20":12088.0,"sma_60":12943.17,"sma_120":16506.58},{"date":"2024-10-29","open":10300,"high":10460,"low":10100,"close":10360,"volume":18603,"rsi_14":17.76,"sma_20":11950.5,"sma_60":12836.83,"sma_120":16434.42},{"date":"2024-10-30","open":10370,"high":10480,"low":10230,"close":10460,"volume":10404,"rsi_14":21.34,"sma_20":11821.0,"sma_60":12725.17,"sma_120":16360.25},{"date":"2024-10-31","open":10200,"high":10480,"low":10130,"close":10420,"volume":13803,"rsi_14":21.73,"sma_20":11705.0,"sma_60":12614.33,"sma_120":16285.25},{"date":"2024-11-01","open":10410,"high":10640,"low":10210,"close":10520,"volume":12257,"rsi_14":25.0,"sma_20":11601.0,"sma_60":12509.67,"sma_120":16212.17},{"date":"2024-11-04","open":10520,"high":10730,"low":10310,"close":10730,"volume":16139,"rsi_14":30.56,"sma_20":11514.5,"sma_60":12404.5,"sma_120":16140.92},{"date":"2024-11-05","open":10750,"high":10870,"low":10500,"close":10770,"volume":8046,"rsi_14":31.89,"sma_20":11401.0,"sma_60":12311.67,"sma_120":16072.33},{"date":"2024-11-06","open":10680,"high":10860,"low":10160,"close":10440,"volume":30366,"rsi_14":30.03,"sma_20":11272.5,"sma_60":12277.17,"sma_120":16003.75},{"date":"2024-11-07","open":10420,"high":10420,"low":9890,"close":10020,"volume":24470,"rsi_14":29.5,"sma_20":11139.0,"sma_60":12226.67,"sma_120":15931.58},{"date":"2024-11-08","open":10020,"high":10400,"low":10020,"close":10170,"volume":16035,"rsi_14":30.02,"sma_20":11018.5,"sma_60":12186.17,"sma_120":15861.92},{"date":"2024-11-11","open":10170,"high":10240,"low":9520,"close":9600,"volume":57211,"rsi_14":29.88,"sma_20":10879.5,"sma_60":12144.17,"sma_120":15785.5},{"date":"2024-11-12","open":9450,"high":9500,"low":8740,"close":8830,"volume":120611,"rsi_14":20.31,"sma_20":10712.0,"sma_60":12078.33,"sma_120":15700.0},{"date":"2024-11-13","open":8800,"high":8980,"low":8380,"close":8430,"volume":38517,"rsi_14":19.87,"sma_20":10528.0,"sma_60":11998.0,"sma_120":15602.33},{"date":"2024-11-14","open":8400,"high":8490,"low":8160,"close":8390,"volume":39838,"rsi_14":26.36,"sma_20":10347.0,"sma_60":11917.17,"sma_120":15505.17},{"date":"2024-11-15","open":8400,"high":9230,"low":7640,"close":8080,"volume":185878,"rsi_14":17.48,"sma_20":10168.0,"sma_60":11825.67,"sma_120":15407.25},{"date":"2024-11-18","open":8080,"high":8300,"low":8000,"close":8280,"volume":21824,"rsi_14":21.74,"sma_20":9993.0,"sma_60":11734.17,"sma_120":15314.58},{"date":"2024-11-19","open":8270,"high":8290,"low":8100,"close":8260,"volume":7971,"rsi_14":19.44,"sma_20":9844.5,"sma_60":11648.83,"sma_120":15220.33},{"date":"2024-11-20","open":8070,"high":8490,"low":8070,"close":8350,"volume":9629,"rsi_14":21.64,"sma_20":9686.0,"sma_60":11554.0,"sma_120":15129.83},{"date":"2024-11-21","open":8330,"high":8490,"low":8230,"close":8310,"volume":3882,"rsi_14":19.22,"sma_20":9540.5,"sma_60":11459.17,"sma_120":15036.67},{"date":"2024-11-22","open":8490,"high":8560,"low":8370,"close":8540,"volume":11325,"rsi_14":19.67,"sma_20":9465.5,"sma_60":11370.17,"sma_120":14951.17},{"date":"2024-11-25","open":8700,"high":8900,"low":8520,"close":8870,"volume":9442,"rsi_14":25.64,"sma_20":9391.5,"sma_60":11288.0,"sma_120":14875.08},{"date":"2024-11-26","open":8750,"high":9080,"low":8750,"close":8920,"volume":11240,"rsi_14":29.01,"sma_20":9319.5,"sma_60":11214.17,"sma_120":14793.58},{"date":"2024-11-27","open":8920,"high":8920,"low":8710,"close":8720,"volume":5648,"rsi_14":30.88,"sma_20":9232.5,"sma_60":11138.0,"sma_120":14707.33},{"date":"2024-11-28","open":8720,"high":8810,"low":8530,"close":8610,"volume":6302,"rsi_14":26.79,"sma_20":9142.0,"sma_60":11067.0,"sma_120":14618.92},{"date":"2024-11-29","open":8610,"high":8660,"low":8250,"close":8250,"volume":14217,"rsi_14":28.57,"sma_20":9028.5,"sma_60":10987.5,"sma_120":14523.08},{"date":"2024-12-02","open":8250,"high":8350,"low":8110,"close":8320,"volume":6245,"rsi_14":39.59,"sma_20":8908.0,"sma_60":10909.0,"sma_120":14424.5},{"date":"2024-12-03","open":8320,"high":8560,"low":8270,"close":8340,"volume":8996,"rsi_14":47.83,"sma_20":8786.5,"sma_60":10830.5,"sma_120":14325.25},{"date":"2024-12-04","open":8330,"high":8330,"low":7840,"close":8050,"volume":28494,"rsi_14":42.67,"sma_20":8667.0,"sma_60":10752.67,"sma_120":14220.67},{"date":"2024-12-05","open":8000,"high":8020,"low":7820,"close":7880,"volume":8506,"rsi_14":45.41,"sma_20":8560.0,"sma_60":10686.17,"sma_120":14084.67},{"date":"2024-12-06","open":7520,"high":7860,"low":7110,"close":7360,"volume":48781,"rsi_14":31.6,"sma_20":8419.5,"sma_60":10604.0,"sma_120":13946.42},{"date":"2024-12-09","open":7130,"high":7130,"low":6550,"close":6600,"volume":60660,"rsi_14":24.38,"sma_20":8269.5,"sma_60":10517.67,"sma_120":13803.08},{"date":"2024-12-10","open":6540,"high":7130,"low":6510,"close":7120,"volume":33898,"rsi_14":33.24,"sma_20":8184.0,"sma_60":10435.67,"sma_120":13679.92},{"date":"2024-12-11","open":7120,"high":7550,"low":7070,"close":7550,"volume":18875,"rsi_14":40.64,"sma_20":8140.0,"sma_60":10367.5,"sma_120":13562.42},{"date":"2024-12-12","open":7500,"high":7690,"low":7450,"close":7520,"volume":6216,"rsi_14":36.79,"sma_20":8096.5,"sma_60":10299.5,"sma_120":13445.08},{"date":"2024-12-13","open":7680,"high":7750,"low":7510,"close":7750,"volume":5894,"rsi_14":35.11,"sma_20":8080.0,"sma_60":10233.5,"sma_120":13326.33},{"date":"2024-12-16","open":7750,"high":8270,"low":7750,"close":8100,"volume":11270,"rsi_14":39.9,"sma_20":8071.0,"sma_60":10164.5,"sma_120":13208.42},{"date":"2024-12-17","open":8100,"high":8230,"low":7880,"close":7930,"volume":7839,"rsi_14":40.2,"sma_20":8054.5,"sma_60":10096.83,"sma_120":13084.08},{"date":"2024-12-18","open":7930,"high":8270,"low":7930,"close":8140,"volume":9587,"rsi_14":44.31,"sma_20":8044.0,"sma_60":10032.5,"sma_120":12977.75},{"date":"2024-12-19","open":8130,"high":8130,"low":7910,"close":7950,"volume":2597,"rsi_14":46.21,"sma_20":8026.0,"sma_60":9963.33,"sma_120":12867.33},{"date":"2024-12-20","open":7900,"high":8680,"low":7900,"close":7930,"volume":29919,"rsi_14":45.01,"sma_20":7995.5,"sma_60":9886.17,"sma_120":12753.0},{"date":"2024-12-23","open":7910,"high":8220,"low":7910,"close":8030,"volume":5292,"rsi_14":46.12,"sma_20":7953.5,"sma_60":9811.0,"sma_120":12638.67},{"date":"2024-12-24","open":7950,"high":8180,"low":7830,"close":7830,"volume":5593,"rsi_14":47.18,"sma_20":7899.0,"sma_60":9723.0,"sma_120":12525.58},{"date":"2024-12-26","open":8010,"high":8010,"low":7770,"close":7780,"volume":5439,"rsi_14":48.68,"sma_20":7852.0,"sma_60":9635.17,"sma_120":12411.25},{"date":"2024-12-27","open":7750,"high":8000,"low":7640,"close":7900,"volume":5863,"rsi_14":57.99,"sma_20":7816.5,"sma_60":9554.5,"sma_120":12305.42},{"date":"2024-12-30","open":7650,"high":7880,"low":7630,"close":7790,"volume":2270,"rsi_14":71.79,"sma_20":7793.5,"sma_60":9474.33,"sma_120":12195.75},{"date":"2025-01-02","open":7660,"high":7990,"low":7640,"close":7930,"volume":3438,"rsi_14":67.23,"sma_20":7774.0,"sma_60":9398.83,"sma_120":12088.92},{"date":"2025-01-03","open":8000,"high":8200,"low":7980,"close":8160,"volume":7712,"rsi_14":64.19,"sma_20":7765.0,"sma_60":9317.5,"sma_120":11989.83},{"date":"2025-01-06","open":8080,"high":8430,"low":8070,"close":8270,"volume":9499,"rsi_14":66.82,"sma_20":7776.0,"sma_60":9238.5,"sma_120":11887.92},{"date":"2025-01-07","open":8230,"high":8460,"low":8230,"close":8260,"volume":11437,"rsi_14":62.69,"sma_20":7795.0,"sma_60":9164.67,"sma_120":11786.75},{"date":"2025-01-08","open":8180,"high":8550,"low":8180,"close":8540,"volume":10480,"rsi_14":61.34,"sma_20":7854.0,"sma_60":9097.33,"sma_120":11690.42},{"date":"2025-01-09","open":8540,"high":8600,"low":8350,"close":8520,"volume":8660,"rsi_14":66.48,"sma_20":7950.0,"sma_60":9033.0,"sma_120":11590.58},{"date":"2025-01-10","open":8520,"high":8570,"low":8400,"close":8480,"volume":3585,"rsi_14":60.49,"sma_20":8018.0,"sma_60":8971.33,"sma_120":11490.42},{"date":"2025-01-13","open":8490,"high":8490,"low":8210,"close":8260,"volume":4012,"rsi_14":59.39,"sma_20":8053.5,"sma_60":8907.17,"sma_120":11390.08},{"date":"2025-01-14","open":8400,"high":8920,"low":8250,"close":8880,"volume":32981,"rsi_14":71.11,"sma_20":8121.5,"sma_60":8855.0,"sma_120":11300.5},{"date":"2025-01-15","open":8900,"high":8920,"low":8500,"close":8600,"volume":11848,"rsi_14":61.73,"sma_20":8164.0,"sma_60":8804.0,"sma_120":11212.33},{"date":"2025-01-16","open":8610,"high":10000,"low":8610,"close":9350,"volume":67126,"rsi_14":75.5,"sma_20":8226.5,"sma_60":8763.5,"sma_120":11137.58},{"date":"2025-01-17","open":9530,"high":9730,"low":9230,"close":9390,"volume":23657,"rsi_14":77.1,"sma_20":8299.5,"sma_60":8732.83,"sma_120":11060.75},{"date":"2025-01-20","open":9390,"high":9870,"low":9100,"close":9300,"volume":16890,"rsi_14":73.81,"sma_20":8357.5,"sma_60":8695.83,"sma_120":10988.25},{"date":"2025-01-21","open":9240,"high":9300,"low":8850,"close":9090,"volume":9519,"rsi_14":71.38,"sma_20":8414.5,"sma_60":8660.33,"sma_120":10915.83},{"date":"2025-01-22","open":9030,"high":9150,"low":8900,"close":9050,"volume":5353,"rsi_14":69.05,"sma_20":8470.5,"sma_60":8643.83,"sma_120":10848.33},{"date":"2025-01-23","open":9050,"high":9050,"low":8790,"close":8840,"volume":4855,"rsi_14":61.64,"sma_20":8511.0,"sma_60":8618.67,"sma_120":10780.92},{"date":"2025-01-24","open":8790,"high":9020,"low":8790,"close":8840,"volume":2586,"rsi_14":60.14,"sma_20":8561.5,"sma_60":8593.33,"sma_120":10715.08},{"date":"2025-01-31","open":8840,"high":8950,"low":8700,"close":8730,"volume":2484,"rsi_14":58.08,"sma_20":8609.0,"sma_60":8564.5,"sma_120":10644.83},{"date":"2025-02-03","open":8570,"high":8720,"low":8150,"close":8220,"volume":10197,"rsi_14":44.9,"sma_20":8625.0,"sma_60":8527.83,"sma_120":10571.08},{"date":"2025-02-04","open":8220,"high":8400,"low":8220,"close":8280,"volume":4159,"rsi_14":46.23,"sma_20":8649.5,"sma_60":8490.5,"sma_120":10500.08},{"date":"2025-02-05","open":8220,"high":8460,"low":8220,"close":8430,"volume":5270,"rsi_14":49.24,"sma_20":8674.5,"sma_60":8452.17,"sma_120":10428.33},{"date":"2025-02-06","open":8610,"high":9220,"low":8610,"close":9000,"volume":21253,"rsi_14":60.16,"sma_20":8716.5,"sma_60":8422.67,"sma_120":10367.17},{"date":"2025-02-07","open":8980,"high":9160,"low":8890,"close":8900,"volume":9695,"rsi_14":50.32,"sma_20":8748.0,"sma_60":8397.0,"sma_120":10337.08},{"date":"2025-02-10","open":8900,"high":9120,"low":8700,"close":9100,"volume":13097,"rsi_14":58.22,"sma_20":8790.0,"sma_60":8381.67,"sma_120":10304.17},{"date":"2025-02-11","open":9140,"high":9200,"low":8900,"close":9040,"volume":5268,"rsi_14":43.4,"sma_20":8815.0,"sma_60":8362.83,"sma_120":10274.5},{"date":"2025-02-12","open":9050,"high":9050,"low":8800,"close":8850,"volume":6673,"rsi_14":39.2,"sma_20":8831.5,"sma_60":8350.33,"sma_120":10247.25},{"date":"2025-02-13","open":8880,"high":8960,"low":8600,"close":8850,"volume":8621,"rsi_14":40.66,"sma_20":8850.0,"sma_60":8350.67,"sma_120":10214.5},{"date":"2025-02-14","open":8810,"high":9000,"low":8770,"close":8800,"volume":11630,"rsi_14":43.56,"sma_20":8877.0,"sma_60":8356.83,"sma_120":10177.42},{"date":"2025-02-17","open":8730,"high":8970,"low":8660,"close":8900,"volume":6924,"rsi_14":46.75,"sma_20":8878.0,"sma_60":8365.33,"sma_120":10141.25},{"date":"2025-02-18","open":9000,"high":9050,"low":8820,"close":8880,"volume":10195,"rsi_14":50.94,"sma_20":8892.0,"sma_60":8378.67,"sma_120":10102.17},{"date":"2025-02-19","open":8910,"high":9100,"low":8910,"close":9060,"volume":12908,"rsi_14":54.78,"sma_20":8877.5,"sma_60":8391.67,"sma_120":10062.92},{"date":"2025-02-20","open":9080,"high":9090,"low":8950,"close":9040,"volume":10670,"rsi_14":57.01,"sma_20":8860.0,"sma_60":8404.67,"sma_120":10026.75},{"date":"2025-02-21","open":9040,"high":9070,"low":8930,"close":9040,"volume":6858,"rsi_14":74.12,"sma_20":8847.0,"sma_60":8416.17,"sma_120":9985.08},{"date":"2025-02-24","open":8940,"high":9040,"low":8820,"close":8880,"volume":5979,"rsi_14":66.67,"sma_20":8836.5,"sma_60":8425.67,"sma_120":9942.42},{"date":"2025-02-25","open":8720,"high":8930,"low":8720,"close":8780,"volume":4496,"rsi_14":60.0,"sma_20":8823.0,"sma_60":8429.67,"sma_120":9899.92},{"date":"2025-02-26","open":8970,"high":8970,"low":8710,"close":8720,"volume":6728,"rsi_14":38.71,"sma_20":8817.0,"sma_60":8427.17,"sma_120":9857.58},{"date":"2025-02-27","open":8700,"high":8890,"low":8700,"close":8720,"volume":4801,"rsi_14":42.11,"sma_20":8811.0,"sma_60":8423.83,"sma_120":9819.0},{"date":"2025-02-28","open":8680,"high":8680,"low":8320,"close":8330,"volume":7715,"rsi_14":21.05,"sma_20":8791.0,"sma_60":8417.33,"sma_120":9777.67},{"date":"2025-03-04","open":8200,"high":8360,"low":8110,"close":8120,"volume":4570,"rsi_14":18.92,"sma_20":8786.0,"sma_60":8409.17,"sma_120":9738.08},{"date":"2025-03-05","open":7920,"high":8700,"low":7920,"close":8160,"volume":10595,"rsi_14":24.06,"sma_20":8780.0,"sma_60":8407.67,"sma_120":9697.58},{"date":"2025-03-06","open":8400,"high":8400,"low":8030,"close":8060,"volume":3057,"rsi_14":22.38,"sma_20":8761.5,"sma_60":8403.33,"sma_120":9656.17},{"date":"2025-03-07","open":8160,"high":8160,"low":7920,"close":8080,"volume":3221,"rsi_14":24.29,"sma_20":8715.5,"sma_60":8399.0,"sma_120":9614.75},{"date":"2025-03-10","open":8020,"high":8030,"low":7920,"close":7990,"volume":10524,"rsi_14":17.27,"sma_20":8670.0,"sma_60":8398.0,"sma_120":9575.33},{"date":"2025-03-11","open":7550,"high":7990,"low":7550,"close":7960,"volume":4193,"rsi_14":17.14,"sma_20":8613.0,"sma_60":8399.33,"sma_120":9542.75},{"date":"2025-03-12","open":7960,"high":8160,"low":7960,"close":8000,"volume":7029,"rsi_14":7.94,"sma_20":8561.0,"sma_60":8410.0,"sma_120":9507.0},{"date":"2025-03-13","open":8140,"high":8140,"low":8000,"close":8030,"volume":2396,"rsi_14":10.24,"sma_20":8520.0,"sma_60":8433.83,"sma_120":9475.75},{"date":"2025-03-14","open":8500,"high":8500,"low":7900,"close":8050,"volume":3043,"rsi_14":11.63,"sma_20":8480.0,"sma_60":8449.33,"sma_120":9442.5},{"date":"2025-03-17","open":8050,"high":8200,"low":7700,"close":8050,"volume":3875,"rsi_14":13.27,"sma_20":8442.5,"sma_60":8457.67,"sma_120":9412.58},{"date":"2025-03-18","open":8100,"high":8180,"low":7920,"close":8050,"volume":2496,"rsi_14":14.56,"sma_20":8400.0,"sma_60":8466.5,"sma_120":9383.0},{"date":"2025-03-19","open":8060,"high":8160,"low":7710,"close":7980,"volume":7744,"rsi_14":14.42,"sma_20":8355.0,"sma_60":8470.33,"sma_120":9351.92},{"date":"2025-03-20","open":7980,"high":8080,"low":7870,"close":7920,"volume":6143,"rsi_14":13.64,"sma_20":8298.0,"sma_60":8467.33,"sma_120":9315.92},{"date":"2025-03-21","open":7980,"high":8060,"low":7810,"close":8000,"volume":3316,"rsi_14":29.11,"sma_20":8246.0,"sma_60":8468.5,"sma_120":9282.67},{"date":"2025-03-24","open":7990,"high":8400,"low":7850,"close":7980,"volume":2105,"rsi_14":38.33,"sma_20":8193.0,"sma_60":8465.83,"sma_120":9249.17},{"date":"2025-03-25","open":7840,"high":8060,"low":7840,"close":7880,"volume":6137,"rsi_14":28.79,"sma_20":8143.0,"sma_60":8464.67,"sma_120":9214.0},{"date":"2025-03-26","open":7810,"high":8000,"low":7810,"close":7900,"volume":5653,"rsi_14":36.21,"sma_20":8099.0,"sma_60":8464.17,"sma_120":9175.17},{"date":"2025-03-27","open":7920,"high":7980,"low":7800,"close":7870,"volume":2078,"rsi_14":32.2,"sma_20":8056.5,"sma_60":8461.5,"sma_120":9136.25},{"date":"2025-03-28","open":7870,"high":7870,"low":7350,"close":7640,"volume":10024,"rsi_14":26.03,"sma_20":8002.5,"sma_60":8458.33,"sma_120":9090.67},{"date":"2025-03-31","open":7320,"high":7590,"low":7170,"close":7400,"volume":10664,"rsi_14":20.21,"sma_20":7956.0,"sma_60":8452.0,"sma_120":9043.58},{"date":"2025-04-01","open":7400,"high":7750,"low":7400,"close":7500,"volume":8243,"rsi_14":25.0,"sma_20":7925.0,"sma_60":8445.33,"sma_120":8999.92},{"date":"2025-04-02","open":7640,"high":7640,"low":7140,"close":7220,"volume":9865,"rsi_14":17.6,"sma_20":7878.0,"sma_60":8435.83,"sma_120":8955.08},{"date":"2025-04-03","open":6870,"high":7350,"low":6870,"close":7200,"volume":5830,"rsi_14":16.0,"sma_20":7835.0,"sma_60":8423.67,"sma_120":8911.25},{"date":"2025-04-04","open":7000,"high":7490,"low":7000,"close":7490,"volume":6250,"rsi_14":31.82,"sma_20":7805.5,"sma_60":8412.5,"sma_120":8865.0},{"date":"2025-04-07","open":7430,"high":7430,"low":6890,"close":7000,"volume":9551,"rsi_14":24.14,"sma_20":7756.0,"sma_60":8391.33,"sma_120":8814.92},{"date":"2025-04-08","open":7100,"high":7500,"low":6900,"close":7030,"volume":6526,"rsi_14":26.13,"sma_20":7709.5,"sma_60":8370.83,"sma_120":8767.75},{"date":"2025-04-09","open":6980,"high":7120,"low":6340,"close":6490,"volume":22448,"rsi_14":21.05,"sma_20":7634.0,"sma_60":8336.67,"sma_120":8717.0},{"date":"2025-04-10","open":6800,"high":7050,"low":6720,"close":7010,"volume":10894,"rsi_14":32.99,"sma_20":7583.0,"sma_60":8311.5,"sma_120":8672.25},{"date":"2025-04-11","open":6950,"high":7100,"low":6870,"close":7080,"volume":3124,"rsi_14":34.8,"sma_20":7534.5,"sma_60":8288.17,"sma_120":8629.75},{"date":"2025-04-14","open":7080,"high":7350,"low":7080,"close":7330,"volume":6984,"rsi_14":41.16,"sma_20":7498.5,"sma_60":8272.67,"sma_120":8589.92},{"date":"2025-04-15","open":7330,"high":7390,"low":7240,"close":7310,"volume":3228,"rsi_14":40.51,"sma_20":7461.5,"sma_60":8246.5,"sma_120":8550.75},{"date":"2025-04-16","open":7310,"high":7420,"low":7310,"close":7400,"volume":1907,"rsi_14":42.59,"sma_20":7432.5,"sma_60":8226.5,"sma_120":8515.25},{"date":"2025-04-17","open":7400,"high":7490,"low":7250,"close":7400,"volume":3700,"rsi_14":45.92,"sma_20":7406.5,"sma_60":8194.0,"sma_120":8478.75},{"date":"2025-04-18","open":7410,"high":7550,"low":7330,"close":7430,"volume":5027,"rsi_14":50.55,"sma_20":7378.0,"sma_60":8161.33,"sma_120":8447.08},{"date":"2025-04-21","open":7430,"high":7510,"low":7130,"close":7370,"volume":3168,"rsi_14":47.58,"sma_20":7347.5,"sma_60":8129.17,"sma_120":8412.5},{"date":"2025-04-22","open":7320,"high":7430,"low":7300,"close":7350,"volume":2432,"rsi_14":52.67,"sma_20":7321.0,"sma_60":8100.17,"sma_120":8380.25},{"date":"2025-04-23","open":7400,"high":7700,"low":7400,"close":7520,"volume":6667,"rsi_14":56.2,"sma_20":7302.0,"sma_60":8074.67,"sma_120":8359.25},{"date":"2025-04-24","open":7700,"high":7700,"low":7530,"close":7620,"volume":2080,"rsi_14":52.72,"sma_20":7289.5,"sma_60":8054.33,"sma_120":8336.5},{"date":"2025-04-25","open":7620,"high":7770,"low":7350,"close":7610,"volume":7149,"rsi_14":65.97,"sma_20":7288.0,"sma_60":8033.83,"sma_120":8313.58},{"date":"2025-04-28","open":7610,"high":7720,"low":7610,"close":7670,"volume":2077,"rsi_14":66.49,"sma_20":7301.5,"sma_60":8016.17,"sma_120":8290.33},{"date":"2025-04-29","open":7700,"high":7700,"low":7590,"close":7590,"volume":1636,"rsi_14":87.16,"sma_20":7306.0,"sma_60":8005.67,"sma_120":8266.75},{"date":"2025-04-30","open":7850,"high":7850,"low":7360,"close":7370,"volume":9211,"rsi_14":65.25,"sma_20":7313.5,"sma_60":7990.5,"sma_120":8240.5},{"date":"2025-05-02","open":7370,"high":7440,"low":7360,"close":7370,"volume":2179,"rsi_14":63.06,"sma_20":7322.0,"sma_60":7972.83,"sma_120":8212.5},{"date":"2025-05-07","open":7360,"high":7450,"low":7280,"close":7440,"volume":2780,"rsi_14":55.91,"sma_20":7319.5,"sma_60":7946.83,"sma_120":8184.75},{"date":"2025-05-08","open":7450,"high":7600,"low":7300,"close":7370,"volume":2906,"rsi_14":53.06,"sma_20":7338.0,"sma_60":7921.33,"sma_120":8159.17},{"date":"2025-05-09","open":7370,"high":7500,"low":7320,"close":7460,"volume":2127,"rsi_14":53.06,"sma_20":7359.5,"sma_60":7894.0,"sma_120":8137.83},{"date":"2025-05-12","open":7370,"high":7610,"low":7360,"close":7550,"volume":3522,"rsi_14":57.01,"sma_20":7412.5,"sma_60":7869.17,"sma_120":8116.0},{"date":"2025-05-13","open":7610,"high":7700,"low":7520,"close":7600,"volume":3793,"rsi_14":57.8,"sma_20":7442.0,"sma_60":7848.33,"sma_120":8099.33},{"date":"2025-05-14","open":7600,"high":7770,"low":7550,"close":7600,"volume":7797,"rsi_14":61.17,"sma_20":7468.0,"sma_60":7827.5,"sma_120":8089.08},{"date":"2025-05-15","open":7780,"high":7780,"low":7530,"close":7610,"volume":2172,"rsi_14":62.75,"sma_20":7482.0,"sma_60":7807.67,"sma_120":8082.25},{"date":"2025-05-16","open":7610,"high":7710,"low":7330,"close":7470,"volume":13272,"rsi_14":47.47,"sma_20":7490.0,"sma_60":7783.83,"sma_120":8074.58},{"date":"2025-05-19","open":7470,"high":7470,"low":7250,"close":7430,"volume":4349,"rsi_14":39.78,"sma_20":7491.5,"sma_60":7759.67,"sma_120":8069.17},{"date":"2025-05-20","open":7390,"high":7400,"low":7000,"close":7290,"volume":13708,"rsi_14":34.91,"sma_20":7486.0,"sma_60":7730.17,"sma_120":8060.92},{"date":"2025-05-21","open":7290,"high":7430,"low":7240,"close":7290,"volume":5515,"rsi_14":31.0,"sma_20":7479.0,"sma_60":7701.0,"sma_120":8052.83},{"date":"2025-05-22","open":7340,"high":7340,"low":7000,"close":7030,"volume":14267,"rsi_14":26.27,"sma_20":7462.0,"sma_60":7667.5,"sma_120":8041.83},{"date":"2025-05-23","open":7000,"high":7270,"low":7000,"close":7020,"volume":10793,"rsi_14":31.96,"sma_20":7445.5,"sma_60":7636.5,"sma_120":8031.08},{"date":"2025-05-26","open":6980,"high":7130,"low":6940,"close":6990,"volume":13414,"rsi_14":31.0,"sma_20":7419.0,"sma_60":7606.67,"sma_120":8018.17},{"date":"2025-05-27","open":7070,"high":7070,"low":6880,"close":7000,"volume":5750,"rsi_14":26.6,"sma_20":7388.0,"sma_60":7578.0,"sma_120":8002.58},{"date":"2025-05-28","open":7170,"high":7170,"low":6960,"close":7070,"volume":4198,"rsi_14":34.04,"sma_20":7361.0,"sma_60":7550.5,"sma_120":7987.17},{"date":"2025-05-29","open":7060,"high":7200,"low":7050,"close":7080,"volume":8093,"rsi_14":27.91,"sma_20":7331.5,"sma_60":7529.67,"sma_120":7973.5},{"date":"2025-05-30","open":7100,"high":7300,"low":7080,"close":7150,"volume":13264,"rsi_14":26.19,"sma_20":7309.5,"sma_60":7513.5,"sma_120":7961.33},{"date":"2025-06-02","open":7270,"high":7270,"low":6970,"close":7130,"volume":6696,"rsi_14":20.99,"sma_20":7297.5,"sma_60":7496.33,"sma_120":7952.0},{"date":"2025-06-04","open":7130,"high":7380,"low":7090,"close":7380,"volume":10757,"rsi_14":39.62,"sma_20":7298.0,"sma_60":7485.0,"sma_120":7944.17},{"date":"2025-06-05","open":7310,"high":7500,"low":7240,"close":7440,"volume":15142,"rsi_14":42.34,"sma_20":7298.0,"sma_60":7474.33,"sma_120":7936.67},{"date":"2025-06-09","open":7440,"high":7500,"low":7320,"close":7460,"volume":8106,"rsi_14":49.49,"sma_20":7302.5,"sma_60":7465.5,"sma_120":7931.75},{"date":"2025-06-10","open":7490,"high":7590,"low":7340,"close":7510,"volume":8622,"rsi_14":54.0,"sma_20":7305.0,"sma_60":7458.0,"sma_120":7928.67},{"date":"2025-06-11","open":7510,"high":7880,"low":7510,"close":7710,"volume":11208,"rsi_14":69.81,"sma_20":7313.0,"sma_60":7453.17,"sma_120":7931.58},{"date":"2025-06-12","open":7690,"high":7940,"low":7540,"close":7550,"volume":13428,"rsi_14":60.66,"sma_20":7310.5,"sma_60":7445.17,"sma_120":7939.5},{"date":"2025-06-13","open":7870,"high":7870,"low":7350,"close":7390,"volume":9562,"rsi_14":66.07,"sma_20":7300.0,"sma_60":7434.17,"sma_120":7941.75},{"date":"2025-06-16","open":7390,"high":7490,"low":7240,"close":7360,"volume":16037,"rsi_14":64.91,"sma_20":7287.5,"sma_60":7422.67,"sma_120":7940.17},{"date":"2025-06-17","open":7360,"high":7460,"low":7230,"close":7320,"volume":6591,"rsi_14":64.35,"sma_20":7280.0,"sma_60":7410.5,"sma_120":7938.5},{"date":"2025-06-18","open":7320,"high":7490,"low":7320,"close":7490,"volume":11857,"rsi_14":68.7,"sma_20":7283.0,"sma_60":7402.33,"sma_120":7936.33},{"date":"2025-06-19","open":7700,"high":7700,"low":7400,"close":7400,"volume":3716,"rsi_14":62.41,"sma_20":7288.5,"sma_60":7393.67,"sma_120":7930.5},{"date":"2025-06-20","open":7340,"high":7570,"low":7290,"close":7550,"volume":14370,"rsi_14":65.99,"sma_20":7301.5,"sma_60":7386.17,"sma_120":7927.33},{"date":"2025-06-23","open":7470,"high":7470,"low":7310,"close":7330,"volume":9881,"rsi_14":55.56,"sma_20":7316.5,"sma_60":7375.33,"sma_120":7920.58},{"date":"2025-06-24","open":7340,"high":7600,"low":7340,"close":7440,"volume":24793,"rsi_14":59.06,"sma_20":7337.5,"sma_60":7368.0,"sma_120":7916.33},{"date":"2025-06-25","open":7460,"high":7550,"low":7400,"close":7540,"volume":8844,"rsi_14":55.13,"sma_20":7365.0,"sma_60":7362.0,"sma_120":7913.08},{"date":"2025-06-26","open":7540,"high":7620,"low":7360,"close":7460,"volume":26775,"rsi_14":50.63,"sma_20":7388.0,"sma_60":7355.17,"sma_120":7908.33},{"date":"2025-06-27","open":7460,"high":7480,"low":7290,"close":7380,"volume":7572,"rsi_14":47.56,"sma_20":7403.5,"sma_60":7350.83,"sma_120":7904.58},{"date":"2025-06-30","open":7300,"high":7600,"low":7300,"close":7410,"volume":8827,"rsi_14":46.91,"sma_20":7420.0,"sma_60":7351.0,"sma_120":7901.5},{"date":"2025-07-01","open":7410,"high":7550,"low":7400,"close":7490,"volume":6476,"rsi_14":42.67,"sma_20":7437.0,"sma_60":7350.83,"sma_120":7898.08},{"date":"2025-07-02","open":7490,"high":7580,"low":7350,"close":7460,"volume":9071,"rsi_14":46.72,"sma_20":7453.5,"sma_60":7354.83,"sma_120":7895.33},{"date":"2025-07-03","open":7460,"high":7860,"low":7460,"close":7800,"volume":23317,"rsi_14":63.23,"sma_20":7474.5,"sma_60":7364.83,"sma_120":7894.25},{"date":"2025-07-04","open":7800,"high":7890,"low":7630,"close":7660,"volume":13738,"rsi_14":59.04,"sma_20":7485.5,"sma_60":7367.67,"sma_120":7890.08},{"date":"2025-07-07","open":7660,"high":7980,"low":7610,"close":7850,"volume":25699,"rsi_14":64.64,"sma_20":7505.0,"sma_60":7381.83,"sma_120":7886.58},{"date":"2025-07-08","open":7740,"high":7990,"low":7740,"close":7860,"volume":8433,"rsi_14":61.21,"sma_20":7522.5,"sma_60":7395.67,"sma_120":7883.25},{"date":"2025-07-09","open":7860,"high":7900,"low":7770,"close":7820,"volume":5597,"rsi_14":63.12,"sma_20":7528.0,"sma_60":7417.83,"sma_120":7877.25},{"date":"2025-07-10","open":7850,"high":7850,"low":7650,"close":7760,"volume":7620,"rsi_14":56.95,"sma_20":7538.5,"sma_60":7430.33,"sma_120":7870.92},{"date":"2025-07-11","open":7760,"high":10080,"low":7760,"close":10080,"volume":362453,"rsi_14":88.09,"sma_20":7673.0,"sma_60":7480.33,"sma_120":7884.25},{"date":"2025-07-14","open":10970,"high":12470,"low":10650,"close":11430,"volume":3731439,"rsi_14":91.13,"sma_20":7876.5,"sma_60":7548.67,"sma_120":7910.67},{"date":"2025-07-15","open":11650,"high":13700,"low":11330,"close":11760,"volume":3732113,"rsi_14":91.54,"sma_20":8098.5,"sma_60":7622.83,"sma_120":7934.67},{"date":"2025-07-16","open":11820,"high":12290,"low":11650,"close":12130,"volume":139534,"rsi_14":93.48,"sma_20":8330.5,"sma_60":7701.67,"sma_120":7964.08},{"date":"2025-07-17","open":12490,"high":12490,"low":11910,"close":12130,"volume":84449,"rsi_14":94.9,"sma_20":8567.0,"sma_60":7780.5,"sma_120":7987.25},{"date":"2025-07-18","open":12290,"high":12590,"low":12050,"close":12050,"volume":116030,"rsi_14":93.45,"sma_20":8792.0,"sma_60":7857.5,"sma_120":8009.42},{"date":"2025-07-21","open":11710,"high":13030,"low":10920,"close":12160,"volume":898305,"rsi_14":93.48,"sma_20":9033.5,"sma_60":7937.33,"sma_120":8033.25},{"date":"2025-07-22","open":12180,"high":13000,"low":12050,"close":12790,"volume":539321,"rsi_14":94.64,"sma_20":9301.0,"sma_60":8028.0,"sma_120":8064.08},{"date":"2025-07-23","open":12960,"high":12980,"low":12050,"close":12610,"volume":253628,"rsi_14":91.39,"sma_20":9554.5,"sma_60":8112.83,"sma_120":8093.75},{"date":"2025-07-24","open":12610,"high":13530,"low":12150,"close":12670,"volume":464111,"rsi_14":93.72,"sma_20":9815.0,"sma_60":8197.0,"sma_120":8125.67},{"date":"2025-07-25","open":12350,"high":12400,"low":11180,"close":12050,"volume":163891,"rsi_14":84.09,"sma_20":10048.5,"sma_60":8271.0,"sma_120":8152.42},{"date":"2025-07-28","open":12050,"high":12540,"low":11630,"close":11700,"volume":127793,"rsi_14":79.54,"sma_20":10263.0,"sma_60":8338.17,"sma_120":8177.17},{"date":"2025-07-29","open":11280,"high":11760,"low":10670,"close":11600,"volume":107366,"rsi_14":78.81,"sma_20":10468.5,"sma_60":8405.0,"sma_120":8205.33},{"date":"2025-07-30","open":11490,"high":11710,"low":10990,"close":10990,"volume":76449,"rsi_14":72.71,"sma_20":10645.0,"sma_60":8465.33,"sma_120":8227.92},{"date":"2025-07-31","open":11020,"high":12600,"low":11020,"close":11390,"volume":363701,"rsi_14":62.62,"sma_20":10824.5,"sma_60":8532.33,"sma_120":8252.58},{"date":"2025-08-01","open":11390,"high":12890,"low":11130,"close":12490,"volume":398540,"rsi_14":60.73,"sma_20":11066.0,"sma_60":8616.5,"sma_120":8281.67},{"date":"2025-08-04","open":12490,"high":12500,"low":11810,"close":12270,"volume":179388,"rsi_14":55.28,"sma_20":11287.0,"sma_60":8698.17,"sma_120":8309.75},{"date":"2025-08-05","open":12280,"high":12550,"low":11900,"close":11960,"volume":143999,"rsi_14":48.22,"sma_20":11492.0,"sma_60":8773.17,"sma_120":8333.58},{"date":"2025-08-06","open":11990,"high":12040,"low":11400,"close":11630,"volume":72819,"rsi_14":45.1,"sma_20":11682.5,"sma_60":8841.17,"sma_120":8355.17},{"date":"2025-08-07","open":11660,"high":11660,"low":11150,"close":11270,"volume":58694,"rsi_14":42.75,"sma_20":11858.0,"sma_60":8902.33,"sma_120":8375.33},{"date":"2025-08-08","open":11360,"high":11650,"low":11000,"close":11480,"volume":66523,"rsi_14":43.8,"sma_20":11928.0,"sma_60":8967.0,"sma_120":8397.25},{"date":"2025-08-11","open":11550,"high":12060,"low":11320,"close":11420,"volume":89256,"rsi_14":36.05,"sma_20":11927.5,"sma_60":9030.5,"sma_120":8419.08},{"date":"2025-08-12","open":11430,"high":11750,"low":11100,"close":11120,"volume":51726,"rsi_14":35.19,"sma_20":11895.5,"sma_60":9091.33,"sma_120":8437.58},{"date":"2025-08-13","open":11130,"high":11850,"low":10660,"close":11380,"volume":106778,"rsi_14":37.67,"sma_20":11858.0,"sma_60":9157.17,"sma_120":8458.42},{"date":"2025-08-14","open":11380,"high":11590,"low":10950,"close":11240,"volume":42331,"rsi_14":41.47,"sma_20":11813.5,"sma_60":9223.0,"sma_120":8476.58},{"date":"2025-08-18","open":11240,"high":11240,"low":10710,"close":10780,"volume":28787,"rsi_14":40.53,"sma_20":11750.0,"sma_60":9281.17,"sma_120":8491.08},{"date":"2025-08-19","open":10660,"high":10860,"low":10460,"close":10530,"volume":33081,"rsi_14":39.32,"sma_20":11668.5,"sma_60":9339.5,"sma_120":8503.5},{"date":"2025-08-20","open":10120,"high":10620,"low":10100,"close":10470,"volume":28692,"rsi_14":44.17,"sma_20":11552.5,"sma_60":9397.0,"sma_120":8516.75},{"date":"2025-08-21","open":10450,"high":10580,"low":10300,"close":10430,"volume":17383,"rsi_14":38.29,"sma_20":11443.5,"sma_60":9454.33,"sma_120":8530.5},{"date":"2025-08-22","open":10430,"high":10610,"low":10200,"close":10290,"volume":14512,"rsi_14":14.97,"sma_20":11324.5,"sma_60":9509.17,"sma_120":8543.58},{"date":"2025-08-25","open":10300,"high":10690,"low":10300,"close":10600,"volume":20714,"rsi_14":24.15,"sma_20":11252.0,"sma_60":9568.0,"sma_120":8559.25},{"date":"2025-08-26","open":10600,"high":10850,"low":10550,"close":10710,"volume":18127,"rsi_14":29.37,"sma_20":11202.5,"sma_60":9628.5,"sma_120":8579.08},{"date":"2025-08-27","open":10710,"high":10710,"low":10290,"close":10440,"volume":20180,"rsi_14":29.97,"sma_20":11144.5,"sma_60":9683.33,"sma_120":8598.42},{"date":"2025-08-28","open":10440,"high":10600,"low":10280,"close":10590,"volume":16313,"rsi_14":37.68,"sma_20":11124.5,"sma_60":9741.0,"sma_120":8618.67},{"date":"2025-08-29","open":10610,"high":10870,"low":10300,"close":10500,"volume":23012,"rsi_14":31.44,"sma_20":11080.0,"sma_60":9793.0,"sma_120":8639.0},{"date":"2025-09-01","open":10420,"high":10470,"low":10190,"close":10340,"volume":13800,"rsi_14":30.29,"sma_20":10972.5,"sma_60":9841.33,"sma_120":8657.83},{"date":"2025-09-02","open":10330,"high":10590,"low":10190,"close":10450,"volume":16042,"rsi_14":36.86,"sma_20":10881.5,"sma_60":9891.17,"sma_120":8678.33},{"date":"2025-09-03","open":10500,"high":10500,"low":10100,"close":10250,"volume":16470,"rsi_14":27.31,"sma_20":10796.0,"sma_60":9936.83,"sma_120":8697.42},{"date":"2025-09-04","open":10260,"high":10700,"low":10260,"close":10400,"volume":22421,"rsi_14":33.2,"sma_20":10734.5,"sma_60":9981.67,"sma_120":8717.42},{"date":"2025-09-05","open":10420,"high":10660,"low":10330,"close":10410,"volume":15525,"rsi_14":40.98,"sma_20":10691.5,"sma_60":10029.33,"sma_120":8737.25},{"date":"2025-09-08","open":10450,"high":10600,"low":10290,"close":10330,"volume":12262,"rsi_14":44.68,"sma_20":10634.0,"sma_60":10078.33,"sma_120":8756.25},{"date":"2025-09-09","open":10300,"high":11500,"low":10200,"close":10820,"volume":164157,"rsi_14":57.58,"sma_20":10604.0,"sma_60":10136.0,"sma_120":8779.33},{"date":"2025-09-10","open":10850,"high":10980,"low":10620,"close":10820,"volume":43442,"rsi_14":58.59,"sma_20":10589.0,"sma_60":10194.33,"sma_120":8802.42},{"date":"2025-09-11","open":10810,"high":10970,"low":10680,"close":10820,"volume":23289,"rsi_14":62.44,"sma_20":10561.0,"sma_60":10249.83,"sma_120":8826.08},{"date":"2025-09-12","open":10850,"high":11000,"low":10640,"close":10980,"volume":45171,"rsi_14":59.6,"sma_20":10548.0,"sma_60":10309.5,"sma_120":8851.58},{"date":"2025-09-15","open":11000,"high":11290,"low":10850,"close":11000,"volume":38920,"rsi_14":57.67,"sma_20":10559.0,"sma_60":10367.0,"sma_120":8876.58},{"date":"2025-09-16","open":11100,"high":11520,"low":10970,"close":11350,"volume":72871,"rsi_14":73.1,"sma_20":10600.0,"sma_60":10434.0,"sma_120":8904.67},{"date":"2025-09-17","open":11400,"high":11700,"low":11000,"close":11210,"volume":31249,"rsi_14":65.82,"sma_20":10637.0,"sma_60":10496.83,"sma_120":8932.42},{"date":"2025-09-18","open":11210,"high":11210,"low":10950,"close":11080,"volume":33955,"rsi_14":64.5,"sma_20":10669.5,"sma_60":10555.83,"sma_120":8958.92},{"date":"2025-09-19","open":11080,"high":11140,"low":10850,"close":11030,"volume":25811,"rsi_14":68.25,"sma_20":10706.5,"sma_60":10615.33,"sma_120":8985.25},{"date":"2025-09-22","open":11030,"high":11280,"low":10970,"close":11020,"volume":21798,"rsi_14":65.92,"sma_20":10727.5,"sma_60":10676.0,"sma_120":9013.42},{"date":"2025-09-23","open":11110,"high":11110,"low":10800,"close":10850,"volume":15524,"rsi_14":67.05,"sma_20":10734.5,"sma_60":10733.33,"sma_120":9042.17},{"date":"2025-09-24","open":11040,"high":11190,"low":10320,"close":10640,"volume":21684,"rsi_14":56.59,"sma_20":10744.5,"sma_60":10785.83,"sma_120":9068.33},{"date":"2025-09-25","open":10640,"high":10640,"low":10150,"close":10270,"volume":23853,"rsi_14":46.79,"sma_20":10728.5,"sma_60":10832.67,"sma_120":9093.75},{"date":"2025-09-26","open":10240,"high":10340,"low":9700,"close":9730,"volume":49833,"rsi_14":38.64,"sma_20":10690.0,"sma_60":10864.83,"sma_120":9114.83},{"date":"2025-09-29","open":9810,"high":10380,"low":9810,"close":10010,"volume":17264,"rsi_14":33.33,"sma_20":10673.5,"sma_60":10904.0,"sma_120":9135.83},{"date":"2025-09-30","open":10060,"high":10130,"low":9780,"close":9970,"volume":18429,"rsi_14":32.79,"sma_20":10649.5,"sma_60":10939.33,"sma_120":9160.58},{"date":"2025-10-01","open":9960,"high":9960,"low":9700,"close":9780,"volume":19488,"rsi_14":30.45,"sma_20":10626.0,"sma_60":10971.33,"sma_120":9183.5},{"date":"2025-10-02","open":9819,"high":10291,"low":9819,"close":9980,"volume":32626,"rsi_14":30.45,"sma_20":10603.0,"sma_60":11006.67,"sma_120":9212.25},{"date":"2025-10-10","open":9960,"high":10310,"low":9850,"close":9930,"volume":19673,"rsi_14":29.81,"sma_20":10579.0,"sma_60":11042.83,"sma_120":9236.58},{"date":"2025-10-13","open":9930,"high":10170,"low":9510,"close":10130,"volume":26510,"rsi_14":25.6,"sma_20":10569.0,"sma_60":11043.67,"sma_120":9262.0},{"date":"2025-10-14","open":10150,"high":10220,"low":9860,"close":9900,"volume":19283,"rsi_14":24.71,"sma_20":10523.0,"sma_60":11018.17,"sma_120":9283.42},{"date":"2025-10-15","open":9820,"high":10090,"low":9820,"close":9930,"volume":13987,"rsi_14":26.91,"sma_20":10478.5,"sma_60":10987.67,"sma_120":9305.25},{"date":"2025-10-16","open":9950,"high":10620,"low":9900,"close":10410,"volume":42400,"rsi_14":39.38,"sma_20":10458.0,"sma_60":10959.0,"sma_120":9330.33},{"date":"2025-10-17","open":10410,"high":11050,"low":10140,"close":10650,"volume":93348,"rsi_14":44.13,"sma_20":10441.5,"sma_60":10934.33,"sma_120":9357.42},{"date":"2025-10-20","open":10700,"high":10750,"low":10220,"close":10700,"volume":39140,"rsi_14":47.52,"sma_20":10426.5,"sma_60":10911.83,"sma_120":9384.67},{"date":"2025-10-21","open":10550,"high":11200,"low":10550,"close":10740,"volume":65860,"rsi_14":51.75,"sma_20":10396.0,"sma_60":10888.17,"sma_120":9412.75},{"date":"2025-10-22","open":10760,"high":11150,"low":10610,"close":11010,"volume":46530,"rsi_14":63.41,"sma_20":10386.0,"sma_60":10858.5,"sma_120":9443.25},{"date":"2025-10-23","open":11080,"high":11140,"low":10700,"close":10700,"volume":25861,"rsi_14":69.17,"sma_20":10367.0,"sma_60":10826.67,"sma_120":9469.75},{"date":"2025-10-24","open":10720,"high":11820,"low":10720,"close":11780,"volume":170920,"rsi_14":76.58,"sma_20":10404.5,"sma_60":10811.83,"sma_120":9504.42},{"date":"2025-10-27","open":11820,"high":12260,"low":11340,"close":11450,"volume":88083,"rsi_14":70.44,"sma_20":10426.0,"sma_60":10801.83,"sma_120":9536.42},{"date":"2025-10-28","open":11450,"high":11780,"low":11000,"close":11700,"volume":62121,"rsi_14":76.09,"sma_20":10468.5,"sma_60":10801.83,"sma_120":9570.0},{"date":"2025-10-29","open":11700,"high":11760,"low":11140,"close":11300,"volume":49092,"rsi_14":67.35,"sma_20":10501.5,"sma_60":10796.83,"sma_120":9600.92},{"date":"2025-10-30","open":11300,"high":11400,"low":10850,"close":10940,"volume":25068,"rsi_14":61.83,"sma_20":10535.0,"sma_60":10796.0,"sma_120":9630.67},{"date":"2025-10-31","open":10990,"high":10990,"low":10650,"close":10870,"volume":23619,"rsi_14":58.94,"sma_20":10592.0,"sma_60":10787.33,"sma_120":9659.83},{"date":"2025-11-03","open":10870,"high":10870,"low":10510,"close":10630,"volume":35027,"rsi_14":58.8,"sma_20":10623.0,"sma_60":10756.33,"sma_120":9686.42},{"date":"2025-11-04","open":10630,"high":11400,"low":10560,"close":10960,"volume":49812,"rsi_14":61.57,"sma_20":10672.5,"sma_60":10734.5,"sma_120":9716.33},{"date":"2025-11-05","open":10800,"high":10800,"low":9940,"close":10350,"volume":55378,"rsi_14":49.34,"sma_20":10701.0,"sma_60":10707.67,"sma_120":9740.42},{"date":"2025-11-06","open":10380,"high":10770,"low":10200,"close":10360,"volume":21854,"rsi_14":46.67,"sma_20":10722.0,"sma_60":10686.5,"sma_120":9763.83},{"date":"2025-11-07","open":10250,"high":10250,"low":9670,"close":9840,"volume":42903,"rsi_14":41.08,"sma_20":10717.5,"sma_60":10662.67,"sma_120":9782.5},{"date":"2025-11-10","open":9860,"high":10300,"low":9860,"close":10190,"volume":18769,"rsi_14":44.64,"sma_20":10720.5,"sma_60":10641.17,"sma_120":9804.08},{"date":"2025-11-11","open":10500,"high":10630,"low":10260,"close":10470,"volume":16492,"rsi_14":44.75,"sma_20":10749.0,"sma_60":10625.33,"sma_120":9827.92},{"date":"2025-11-12","open":10670,"high":10670,"low":10310,"close":10460,"volume":14549,"rsi_14":47.52,"sma_20":10775.5,"sma_60":10614.33,"sma_120":9852.83},{"date":"2025-11-13","open":10460,"high":10800,"low":10440,"close":10600,"volume":14358,"rsi_14":34.87,"sma_20":10785.0,"sma_60":10601.33,"sma_120":9879.25},{"date":"2025-11-14","open":10600,"high":10600,"low":10190,"close":10240,"volume":15367,"rsi_14":34.61,"sma_20":10764.5,"sma_60":10584.67,"sma_120":9903.83},{"date":"2025-11-17","open":10430,"high":10430,"low":9850,"close":9980,"volume":20339,"rsi_14":28.17,"sma_20":10728.5,"sma_60":10571.33,"sma_120":9926.25},{"date":"2025-11-18","open":9980,"high":10330,"low":9760,"close":9760,"volume":24497,"rsi_14":29.52,"sma_20":10679.5,"sma_60":10558.5,"sma_120":9949.0},{"date":"2025-11-19","open":9760,"high":9800,"low":9460,"close":9530,"volume":17036,"rsi_14":30.58,"sma_20":10605.5,"sma_60":10542.83,"sma_120":9969.92},{"date":"2025-11-20","open":9700,"high":9930,"low":9600,"close":9720,"volume":7626,"rsi_14":34.67,"sma_20":10556.5,"sma_60":10531.0,"sma_120":9992.67},{"date":"2025-11-21","open":9630,"high":9630,"low":8900,"close":9070,"volume":29307,"rsi_14":31.25,"sma_20":10421.0,"sma_60":10510.67,"sma_120":10009.92},{"date":"2025-11-24","open":9300,"high":9300,"low":8970,"close":8980,"volume":7337,"rsi_14":24.74,"sma_20":10297.5,"sma_60":10483.67,"sma_120":10025.83},{"date":"2025-11-25","open":9020,"high":9250,"low":8880,"close":9230,"volume":13860,"rsi_14":34.27,"sma_20":10174.0,"sma_60":10459.0,"sma_120":10043.75},{"date":"2025-11-26","open":9230,"high":9500,"low":9100,"close":9500,"volume":12835,"rsi_14":38.74,"sma_20":10084.0,"sma_60":10443.33,"sma_120":10063.33},{"date":"2025-11-27","open":9480,"high":9560,"low":9270,"close":9330,"volume":8872,"rsi_14":42.65,"sma_20":10003.5,"sma_60":10422.33,"sma_120":10081.67},{"date":"2025-11-28","open":9330,"high":9700,"low":9200,"close":9600,"volume":15613,"rsi_14":41.3,"sma_20":9940.0,"sma_60":10407.33,"sma_120":10100.17},{"date":"2025-12-01","open":9780,"high":9840,"low":9320,"close":9650,"volume":13414,"rsi_14":37.03,"sma_20":9891.0,"sma_60":10395.83,"sma_120":10118.58},{"date":"2025-12-02","open":9580,"high":9740,"low":9510,"close":9630,"volume":5741,"rsi_14":36.91,"sma_20":9824.5,"sma_60":10382.17,"sma_120":10136.67},{"date":"2025-12-03","open":9610,"high":9870,"low":9570,"close":9670,"volume":13186,"rsi_14":34.85,"sma_20":9790.5,"sma_60":10372.5,"sma_120":10154.67},{"date":"2025-12-04","open":9670,"high":9900,"low":9390,"close":9480,"volume":9875,"rsi_14":36.9,"sma_20":9746.5,"sma_60":10357.17,"sma_120":10169.42},{"date":"2025-12-05","open":9480,"high":9850,"low":9450,"close":9490,"volume":5840,"rsi_14":40.75,"sma_20":9729.0,"sma_60":10341.83,"sma_120":10185.58},{"date":"2025-12-08","open":9530,"high":10000,"low":9490,"close":9980,"volume":28911,"rsi_14":53.77,"sma_20":9718.5,"sma_60":10336.0,"sma_120":10207.17},{"date":"2025-12-09","open":9900,"high":10040,"low":9690,"close":9790,"volume":12524,"rsi_14":54.51,"sma_20":9684.5,"sma_60":10318.83,"sma_120":10227.42},{"date":"2025-12-10","open":9790,"high":9880,"low":9630,"close":9810,"volume":12829,"rsi_14":51.66,"sma_20":9652.0,"sma_60":10302.0,"sma_120":10248.17},{"date":"2025-12-11","open":9810,"high":9850,"low":9530,"close":9620,"volume":11294,"rsi_14":62.22,"sma_20":9603.0,"sma_60":10282.0,"sma_120":10265.92},{"date":"2025-12-12","open":9620,"high":9680,"low":9370,"close":9610,"volume":22094,"rsi_14":64.52,"sma_20":9571.5,"sma_60":10259.17,"sma_120":10284.33},{"date":"2025-12-15","open":9600,"high":9610,"low":9340,"close":9530,"volume":13571,"rsi_14":57.5,"sma_20":9549.0,"sma_60":10234.67,"sma_120":10300.83},{"date":"2025-12-16","open":9410,"high":9410,"low":9000,"close":9000,"volume":24568,"rsi_14":38.94,"sma_20":9511.0,"sma_60":10195.5,"sma_120":10314.75},{"date":"2025-12-17","open":9010,"high":9140,"low":8910,"close":9060,"volume":13824,"rsi_14":43.72,"sma_20":9487.5,"sma_60":10159.67,"sma_120":10328.25},{"date":"2025-12-18","open":9040,"high":9040,"low":8820,"close":8840,"volume":9485,"rsi_14":31.9,"sma_20":9443.5,"sma_60":10122.33,"sma_120":10339.08},{"date":"2025-12-19","open":8840,"high":8930,"low":8600,"close":8840,"volume":22623,"rsi_14":30.24,"sma_20":9432.0,"sma_60":10085.83,"sma_120":10350.58},{"date":"2025-12-22","open":8840,"high":9300,"low":8840,"close":8960,"volume":18104,"rsi_14":34.42,"sma_20":9431.0,"sma_60":10051.5,"sma_120":10363.75},{"date":"2025-12-23","open":8890,"high":8990,"low":8760,"close":8810,"volume":15350,"rsi_14":30.97,"sma_20":9410.0,"sma_60":10017.5,"sma_120":10375.42},{"date":"2025-12-24","open":8850,"high":8910,"low":8650,"close":8710,"volume":13615,"rsi_14":32.26,"sma_20":9370.5,"sma_60":9985.33,"sma_120":10385.58},{"date":"2025-12-26","open":8710,"high":8820,"low":8450,"close":8620,"volume":25878,"rsi_14":30.67,"sma_20":9335.0,"sma_60":9957.83,"sma_120":10395.25},{"date":"2025-12-29","open":8750,"high":8750,"low":8500,"close":8630,"volume":10505,"rsi_14":11.86,"sma_20":9286.5,"sma_60":9939.5,"sma_120":10402.17},{"date":"2025-12-30","open":9000,"high":9000,"low":8350,"close":8350,"volume":17362,"rsi_14":11.29,"sma_20":9221.5,"sma_60":9911.83,"sma_120":10407.92},{"date":"2026-01-02","open":8350,"high":8530,"low":8210,"close":8480,"volume":14119,"rsi_14":16.24,"sma_20":9164.0,"sma_60":9887.0,"sma_120":10413.17},{"date":"2026-01-05","open":8400,"high":8770,"low":8390,"close":8480,"volume":12049,"rsi_14":17.98,"sma_20":9104.5,"sma_60":9865.33,"sma_120":10418.33},{"date":"2026-01-06","open":8800,"high":8800,"low":8280,"close":8370,"volume":15446,"rsi_14":17.02,"sma_20":9049.0,"sma_60":9839.17,"sma_120":10422.92},{"date":"2026-01-07","open":8380,"high":8410,"low":8060,"close":8160,"volume":18755,"rsi_14":15.92,"sma_20":8982.5,"sma_60":9809.67,"sma_120":10426.25},{"date":"2026-01-08","open":8160,"high":8160,"low":7890,"close":7930,"volume":17834,"rsi_14":18.71,"sma_20":8880.0,"sma_60":9773.0,"sma_120":10408.33},{"date":"2026-01-09","open":7940,"high":10140,"low":7910,"close":8520,"volume":849745,"rsi_14":37.95,"sma_20":8816.5,"sma_60":9750.0,"sma_120":10384.08},{"date":"2026-01-12","open":8520,"high":9920,"low":8450,"close":9200,"volume":381210,"rsi_14":56.67,"sma_20":8786.0,"sma_60":9737.83,"sma_120":10362.75},{"date":"2026-01-13","open":9200,"high":9400,"low":8810,"close":9190,"volume":49119,"rsi_14":56.46,"sma_20":8764.5,"sma_60":9717.5,"sma_120":10338.25},{"date":"2026-01-14","open":9150,"high":9150,"low":8800,"close":8890,"volume":34287,"rsi_14":48.79,"sma_20":8728.5,"sma_60":9688.17,"sma_120":10311.25},{"date":"2026-01-15","open":8950,"high":8960,"low":8750,"close":8960,"volume":38208,"rsi_14":52.67,"sma_20":8700.0,"sma_60":9659.17,"sma_120":10285.5},{"date":"2026-01-16","open":8970,"high":9020,"low":8630,"close":8630,"volume":35710,"rsi_14":48.68,"sma_20":8681.5,"sma_60":9624.0,"sma_120":10256.08},{"date":"2026-01-19","open":8600,"high":9150,"low":8550,"close":9060,"volume":41658,"rsi_14":56.38,"sma_20":8671.0,"sma_60":9557.0,"sma_120":10225.0},{"date":"2026-01-20","open":9060,"high":9380,"low":8750,"close":9140,"volume":35806,"rsi_14":62.46,"sma_20":8686.0,"sma_60":9513.0,"sma_120":10196.08},{"date":"2026-01-21","open":8920,"high":9210,"low":8800,"close":9070,"volume":16529,"rsi_14":59.49,"sma_20":8691.5,"sma_60":9473.33,"sma_120":10166.08},{"date":"2026-01-22","open":9500,"high":9510,"low":8990,"close":9480,"volume":50447,"rsi_14":64.2,"sma_20":8725.0,"sma_60":9436.33,"sma_120":10144.67},{"date":"2026-01-23","open":9690,"high":9870,"low":9190,"close":9370,"volume":48239,"rsi_14":64.2,"sma_20":8758.0,"sma_60":9404.17,"sma_120":10125.25},{"date":"2026-01-26","open":9590,"high":9870,"low":9400,"close":9860,"volume":51227,"rsi_14":72.37,"sma_20":8820.0,"sma_60":9386.17,"sma_120":10110.75},{"date":"2026-01-27","open":9870,"high":10000,"low":9580,"close":10000,"volume":32205,"rsi_14":77.9,"sma_20":8888.5,"sma_60":9371.67,"sma_120":10102.5},{"date":"2026-01-28","open":10100,"high":10370,"low":9900,"close":10220,"volume":72661,"rsi_14":75.45,"sma_20":8982.0,"sma_60":9364.83,"sma_120":10092.75},{"date":"2026-01-29","open":10300,"high":10450,"low":9900,"close":10250,"volume":41869,"rsi_14":69.52,"sma_20":9070.5,"sma_60":9353.0,"sma_120":10074.08},{"date":"2026-01-30","open":10250,"high":10360,"low":9910,"close":9910,"volume":53632,"rsi_14":61.92,"sma_20":9142.0,"sma_60":9345.67,"sma_120":10054.42},{"date":"2026-02-02","open":9830,"high":11700,"low":9510,"close":10490,"volume":457661,"rsi_14":74.24,"sma_20":9248.0,"sma_60":9347.83,"sma_120":10042.17},{"date":"2026-02-03","open":12620,"high":13630,"low":12160,"close":13630,"volume":1275372,"rsi_14":86.66,"sma_20":9521.5,"sma_60":9411.0,"sma_120":10058.83},{"date":"2026-02-04","open":14720,"high":17300,"low":14700,"close":15150,"volume":2118964,"rsi_14":93.12,"sma_20":9882.5,"sma_60":9519.67,"sma_120":10091.17},{"date":"2026-02-05","open":15190,"high":15850,"low":14300,"close":15180,"volume":469240,"rsi_14":93.15,"sma_20":10215.5,"sma_60":9602.83,"sma_120":10122.0},{"date":"2026-02-06","open":15150,"high":15150,"low":14680,"close":14710,"volume":123399,"rsi_14":87.02,"sma_20":10491.0,"sma_60":9673.5,"sma_120":10149.42},{"date":"2026-02-09","open":15780,"high":16850,"low":15780,"close":16850,"volume":250038,"rsi_14":89.78,"sma_20":10874.0,"sma_60":9780.0,"sma_120":10197.17},{"date":"2026-02-10","open":17000,"high":17000,"low":15780,"close":15840,"volume":109774,"rsi_14":81.84,"sma_20":11221.5,"sma_60":9867.33,"sma_120":10234.33},{"date":"2026-02-11","open":15840,"high":16800,"low":14830,"close":15530,"volume":254480,"rsi_14":78.73,"sma_20":11550.0,"sma_60":9955.5,"sma_120":10270.08},{"date":"2026-02-12","open":15540,"high":15600,"low":14900,"close":14930,"volume":137616,"rsi_14":75.23,"sma_20":11865.0,"sma_60":10038.0,"sma_120":10304.67},{"date":"2026-02-13","open":15150,"high":16070,"low":15060,"close":15230,"volume":172516,"rsi_14":74.79,"sma_20":12195.0,"sma_60":10129.17,"sma_120":10343.83},{"date":"2026-02-19","open":15230,"high":15860,"low":14500,"close":15050,"volume":140078,"rsi_14":73.23,"sma_20":12494.5,"sma_60":10221.17,"sma_120":10382.0},{"date":"2026-02-20","open":15050,"high":15140,"low":14250,"close":14440,"volume":98316,"rsi_14":68.74,"sma_20":12759.5,"sma_60":10299.83,"sma_120":10415.42},{"date":"2026-02-23","open":14440,"high":14610,"low":13850,"close":14000,"volume":106556,"rsi_14":66.07,"sma_20":13006.0,"sma_60":10382.0,"sma_120":10446.33},{"date":"2026-02-24","open":14000,"high":14140,"low":13550,"close":14100,"volume":87276,"rsi_14":68.33,"sma_20":13237.0,"sma_60":10467.33,"sma_120":10475.5},{"date":"2026-02-25","open":14100,"high":14110,"low":13720,"close":13860,"volume":61529,"rsi_14":65.19,"sma_20":13461.5,"sma_60":10544.5,"sma_120":10501.75},{"date":"2026-02-26","open":13990,"high":13990,"low":13560,"close":13750,"volume":67320,"rsi_14":50.74,"sma_20":13656.0,"sma_60":10603.67,"sma_120":10513.0},{"date":"2026-02-27","open":13750,"high":13750,"low":13000,"close":13150,"volume":80789,"rsi_14":35.99,"sma_20":13813.5,"sma_60":10679.0,"sma_120":10550.67},{"date":"2026-03-03","open":12700,"high":13300,"low":12390,"close":12450,"volume":96511,"rsi_14":32.52,"sma_20":13925.0,"sma_60":10726.5,"sma_120":10566.92},{"date":"2026-03-04","open":11950,"high":12190,"low":10200,"close":10750,"volume":98696,"rsi_14":28.1,"sma_20":13950.0,"sma_60":10744.83,"sma_120":10570.33},{"date":"2026-03-05","open":11210,"high":12240,"low":11210,"close":11860,"volume":78677,"rsi_14":18.85,"sma_20":14047.5,"sma_60":10782.0,"sma_120":10582.08},{"date":"2026-03-06","open":11840,"high":13760,"low":11560,"close":13200,"volume":294533,"rsi_14":34.17,"sma_20":14183.0,"sma_60":10840.83,"sma_120":10606.67},{"date":"2026-03-09","open":12490,"high":12700,"low":11410,"close":11750,"volume":100220,"rsi_14":30.06,"sma_20":14089.0,"sma_60":10878.67,"sma_120":10617.92},{"date":"2026-03-10","open":12200,"high":12700,"low":12000,"close":12570,"volume":81273,"rsi_14":37.84,"sma_20":13960.0,"sma_60":10930.0,"sma_120":10635.92},{"date":"2026-03-11","open":12740,"high":13100,"low":12160,"close":12400,"volume":54214,"rsi_14":35.21,"sma_20":13821.0,"sma_60":10970.33,"sma_120":10653.17},{"date":"2026-03-12","open":12130,"high":12680,"low":12130,"close":12380,"volume":26131,"rsi_14":35.81,"sma_20":13704.5,"sma_60":11013.5,"sma_120":10666.17},{"date":"2026-03-13","open":12160,"high":12530,"low":11890,"close":12330,"volume":29751,"rsi_14":38.08,"sma_20":13478.5,"sma_60":11055.5,"sma_120":10678.75},{"date":"2026-03-16","open":12210,"high":12490,"low":11950,"close":12230,"volume":28407,"rsi_14":39.6,"sma_20":13298.0,"sma_60":11082.67,"sma_120":10670.92},{"date":"2026-03-17","open":12240,"high":12640,"low":12100,"close":12100,"volume":24882,"rsi_14":38.29,"sma_20":13126.5,"sma_60":11140.5,"sma_120":10699.83},{"date":"2026-03-18","open":12140,"high":12550,"low":12140,"close":12230,"volume":19479,"rsi_14":40.33,"sma_20":12991.5,"sma_60":11185.5,"sma_120":10710.08},{"date":"2026-03-19","open":12140,"high":12140,"low":11800,"close":11860,"volume":18566,"rsi_14":39.13,"sma_20":12823.0,"sma_60":11233.17,"sma_120":10714.33},{"date":"2026-03-20","open":11900,"high":12920,"low":11900,"close":12610,"volume":53574,"rsi_14":46.95,"sma_20":12701.0,"sma_60":11292.33,"sma_120":10726.0},{"date":"2026-03-23","open":12400,"high":12400,"low":11810,"close":11920,"volume":31899,"rsi_14":47.0,"sma_20":12575.0,"sma_60":11343.67,"sma_120":10733.0},{"date":"2026-03-24","open":12200,"high":12480,"low":11780,"close":12170,"volume":29928,"rsi_14":59.62,"sma_20":12483.5,"sma_60":11399.17,"sma_120":10742.5},{"date":"2026-03-25","open":12210,"high":13150,"low":12170,"close":12990,"volume":47759,"rsi_14":57.97,"sma_20":12428.0,"sma_60":11466.33,"sma_120":10758.92},{"date":"2026-03-26","open":13390,"high":13390,"low":12100,"close":12220,"volume":65538,"rsi_14":42.48,"sma_20":12346.0,"sma_60":11523.17,"sma_120":10770.33},{"date":"2026-03-27","open":12130,"high":12370,"low":11620,"close":12230,"volume":22057,"rsi_14":54.72,"sma_20":12270.0,"sma_60":11581.83,"sma_120":10783.58},{"date":"2026-03-30","open":12160,"high":12160,"low":11460,"close":11800,"volume":29198,"rsi_14":41.79,"sma_20":12202.5,"sma_60":11634.83,"sma_120":10796.33},{"date":"2026-03-31","open":11980,"high":12090,"low":11370,"close":11450,"volume":29420,"rsi_14":40.25,"sma_20":12152.5,"sma_60":11681.83,"sma_120":10810.67},{"date":"2026-04-01","open":11961,"high":12350,"low":11682,"close":12210,"volume":30860,"rsi_14":48.85,"sma_20":12227.5,"sma_60":11746.83,"sma_120":10829.33},{"date":"2026-04-02","open":12130,"high":12600,"low":11400,"close":11670,"volume":27154,"rsi_14":44.66,"sma_20":12218.0,"sma_60":11800.0,"sma_120":10843.5},{"date":"2026-04-03","open":12350,"high":12350,"low":11380,"close":11690,"volume":35425,"rsi_14":45.57,"sma_20":12142.5,"sma_60":11853.5,"sma_120":10859.42},{"date":"2026-04-06","open":11560,"high":11950,"low":11550,"close":11550,"volume":19506,"rsi_14":45.5,"sma_20":12132.5,"sma_60":11906.5,"sma_120":10872.83},{"date":"2026-04-07","open":11570,"high":11910,"low":11100,"close":11250,"volume":20274,"rsi_14":42.2,"sma_20":12066.5,"sma_60":11958.0,"sma_120":10883.83},{"date":"2026-04-08","open":11530,"high":12090,"low":11530,"close":12000,"volume":23727,"rsi_14":51.05,"sma_20":12046.5,"sma_60":12025.83,"sma_120":10899.42},{"date":"2026-04-09","open":11910,"high":11950,"low":11500,"close":11500,"volume":14462,"rsi_14":41.34,"sma_20":12002.5,"sma_60":12075.5,"sma_120":10912.75},{"date":"2026-04-10","open":11850,"high":11850,"low":11560,"close":11800,"volume":15925,"rsi_14":49.0,"sma_20":11976.0,"sma_60":12118.83,"sma_120":10928.33},{"date":"2026-04-13","open":11740,"high":11800,"low":11460,"close":11460,"volume":17646,"rsi_14":44.19,"sma_20":11937.5,"sma_60":12156.67,"sma_120":10937.08},{"date":"2026-04-14","open":11530,"high":12140,"low":11530,"close":11970,"volume":27480,"rsi_14":41.21,"sma_20":11931.0,"sma_60":12208.0,"sma_120":10948.08},{"date":"2026-04-15","open":12180,"high":12180,"low":11810,"close":12030,"volume":29166,"rsi_14":48.13,"sma_20":11921.0,"sma_60":12259.17,"sma_120":10959.17},{"date":"2026-04-16","open":12300,"high":12390,"low":11920,"close":12210,"volume":46555,"rsi_14":49.81,"sma_20":11938.5,"sma_60":12318.83,"sma_120":10971.42},{"date":"2026-04-17","open":12250,"high":12870,"low":11920,"close":12770,"volume":73880,"rsi_14":59.0,"sma_20":11946.5,"sma_60":12380.67,"sma_120":10986.08},{"date":"2026-04-20","open":12770,"high":12940,"low":12350,"close":12550,"volume":32045,"rsi_14":60.46,"sma_20":11978.0,"sma_60":12437.5,"sma_120":11001.5},{"date":"2026-04-21","open":12650,"high":14590,"low":12650,"close":14100,"volume":409868,"rsi_14":65.39,"sma_20":12074.5,"sma_60":12521.33,"sma_120":11020.83},{"date":"2026-04-22","open":13910,"high":14060,"low":13520,"close":13990,"volume":106726,"rsi_14":70.94,"sma_20":12124.5,"sma_60":12596.5,"sma_120":11042.0},{"date":"2026-04-23","open":14290,"high":14950,"low":13540,"close":13950,"volume":247802,"rsi_14":70.32,"sma_20":12211.0,"sma_60":12672.83,"sma_120":11060.75},{"date":"2026-04-24","open":13970,"high":14460,"low":13210,"close":14400,"volume":161469,"rsi_14":74.28,"sma_20":12319.5,"sma_60":12748.5,"sma_120":11086.58},{"date":"2026-04-27","open":14360,"high":14360,"low":13710,"close":14150,"volume":71248,"rsi_14":74.91,"sma_20":12437.0,"sma_60":12817.67,"sma_120":11113.33},{"date":"2026-04-28","open":14150,"high":14590,"low":13920,"close":14340,"volume":92945,"rsi_14":72.24,"sma_20":12581.5,"sma_60":12886.33,"sma_120":11142.25},{"date":"2026-04-29","open":14450,"high":14500,"low":13960,"close":14040,"volume":36706,"rsi_14":75.1,"sma_20":12671.0,"sma_60":12949.5,"sma_120":11151.25},{"date":"2026-04-30","open":14040,"high":14140,"low":13370,"close":13370,"volume":67039,"rsi_14":65.28,"sma_20":12812.5,"sma_60":12193.67,"sma_120":12353.83},{"date":"2026-05-04","open":13760,"high":14100,"low":13590,"close":13890,"volume":42157,"rsi_14":71.66,"sma_20":12866.0,"sma_60":13063.83,"sma_120":11220.25},{"date":"2026-05-06","open":14330,"high":14330,"low":13460,"close":13620,"volume":44394,"rsi_14":65.36,"sma_20":12969.5,"sma_60":13063.67,"sma_120":11247.42},{"date":"2026-05-07","open":13450,"high":14300,"low":13200,"close":13980,"volume":80322,"rsi_14":67.2,"sma_20":13106.0,"sma_60":13044.17,"sma_120":11281.92},{"date":"2026-05-08","open":14310,"high":14310,"low":13410,"close":13900,"volume":59547,"rsi_14":65.17,"sma_20":13201.0,"sma_60":13022.83,"sma_120":11312.83},{"date":"2026-05-11","open":13900,"high":13900,"low":13220,"close":13230,"volume":57827,"rsi_14":54.05,"sma_20":13287.5,"sma_60":12998.17,"sma_120":11335.83},{"date":"2026-05-12","open":13020,"high":13440,"low":12300,"close":12460,"volume":58142,"rsi_14":49.28,"sma_20":13320.5,"sma_60":12925.0,"sma_120":11352.5},{"date":"2026-05-13","open":12300,"high":13150,"low":11420,"close":12330,"volume":55113,"rsi_14":31.6,"sma_20":13364.0,"sma_60":12866.5,"sma_120":11366.92},{"date":"2026-05-14","open":12560,"high":12560,"low":11850,"close":12130,"volume":28172,"rsi_14":31.02,"sma_20":13372.0,"sma_60":12809.83,"sma_120":11382.67},{"date":"2026-05-15","open":12130,"high":12140,"low":10920,"close":11150,"volume":45012,"rsi_14":26.03,"sma_20":13328.0,"sma_60":12746.83,"sma_120":11392.42},{"date":"2026-05-18","open":11250,"high":11440,"low":10500,"close":11220,"volume":25813,"rsi_14":20.88,"sma_20":13278.5,"sma_60":12680.0,"sma_120":11404.58},{"date":"2026-05-19","open":11020,"high":11230,"low":10640,"close":11020,"volume":23271,"rsi_14":21.07,"sma_20":13191.0,"sma_60":12612.83,"sma_120":11417.0},{"date":"2026-05-20","open":11020,"high":11020,"low":10330,"close":10390,"volume":40405,"rsi_14":16.24,"sma_20":13083.0,"sma_60":12545.33,"sma_120":11422.58},{"date":"2026-05-21","open":10400,"high":11300,"low":10400,"close":10710,"volume":35375,"rsi_14":21.64,"sma_20":12913.5,"sma_60":12490.5,"sma_120":11436.25},{"date":"2026-05-22","open":10710,"high":11380,"low":10710,"close":11300,"volume":41352,"rsi_14":32.12,"sma_20":12779.0,"sma_60":12443.83,"sma_120":11455.58},{"date":"2026-05-26","open":13480,"high":13480,"low":11600,"close":11770,"volume":54416,"rsi_14":31.53,"sma_20":12670.0,"sma_60":12409.0,"sma_120":11476.75},{"date":"2026-05-27","open":11590,"high":11600,"low":10910,"close":11090,"volume":35314,"rsi_14":29.43,"sma_20":12504.5,"sma_60":12364.67,"sma_120":11490.0},{"date":"2026-05-28","open":10960,"high":11330,"low":10670,"close":11010,"volume":35565,"rsi_14":24.7,"sma_20":12347.5,"sma_60":12329.0,"sma_120":11504.0},{"date":"2026-05-29","open":11010,"high":11010,"low":9660,"close":10310,"volume":41951,"rsi_14":22.34,"sma_20":12146.0,"sma_60":12293.33,"sma_120":11509.92},{"date":"2026-06-01","open":9850,"high":10220,"low":9510,"close":9620,"volume":32477,"rsi_14":22.27,"sma_20":11925.0,"sma_60":12274.5,"sma_120":11509.67},{"date":"2026-06-02","open":9580,"high":9940,"low":9010,"close":9210,"volume":36176,"rsi_14":23.58,"sma_20":11717.0,"sma_60":12230.33,"sma_120":11506.17},{"date":"2026-06-04","open":9200,"high":9900,"low":9200,"close":9320,"volume":17540,"rsi_14":25.45,"sma_20":11488.5,"sma_60":12165.67,"sma_120":11503.25},{"date":"2026-06-05","open":9490,"high":9490,"low":8800,"close":8870,"volume":18118,"rsi_14":24.45,"sma_20":11251.0,"sma_60":12117.67,"sma_120":11498.17},{"date":"2026-06-08","open":8370,"high":8620,"low":8020,"close":8090,"volume":32681,"rsi_14":25.24,"sma_20":10956.5,"sma_60":12043.0,"sma_120":11486.5},{"date":"2026-06-09","open":8100,"high":8900,"low":8100,"close":8700,"volume":16760,"rsi_14":31.25,"sma_20":10696.5,"sma_60":11981.33,"sma_120":11475.83},{"date":"2026-06-10","open":8700,"high":8700,"low":8120,"close":8380,"volume":25942,"rsi_14":30.7,"sma_20":10454.0,"sma_60":11914.67,"sma_120":11464.08},{"date":"2026-06-11","open":8090,"high":8440,"low":8080,"close":8350,"volume":14024,"rsi_14":33.65,"sma_20":10248.5,"sma_60":11848.33,"sma_120":11451.92},{"date":"2026-06-12","open":8510,"high":9360,"low":8510,"close":8900,"volume":16885,"rsi_14":36.01,"sma_20":10077.0,"sma_60":11792.83,"sma_120":11445.92},{"date":"2026-06-15","open":8910,"high":9250,"low":8370,"close":8940,"volume":19316,"rsi_14":30.07,"sma_20":9917.5,"sma_60":11740.17,"sma_120":11440.33},{"date":"2026-06-16","open":8940,"high":8950,"low":8700,"close":8760,"volume":8394,"rsi_14":23.27,"sma_20":9798.0,"sma_60":11682.33,"sma_120":11433.92},{"date":"2026-06-17","open":8690,"high":8900,"low":8640,"close":8700,"volume":11673,"rsi_14":46.69,"sma_20":8986.0,"sma_60":11270.0,"sma_120":11425.92},{"date":"2026-06-18","open":8620,"high":8870,"low":8310,"close":8430,"volume":11945,"rsi_14":25.19,"sma_20":9542.5,"sma_60":11560.0,"sma_120":11426.17},{"date":"2026-06-19","open":8370,"high":8970,"low":8000,"close":8170,"volume":30863,"rsi_14":27.52,"sma_20":9431.5,"sma_60":11497.5,"sma_120":11420.58},{"date":"2026-06-22","open":8110,"high":8490,"low":8000,"close":8170,"volume":12711,"rsi_14":32.19,"sma_20":9304.5,"sma_60":11430.83,"sma_120":11415.0},{"date":"2026-06-23","open":8210,"high":8470,"low":7230,"close":7230,"volume":32796,"rsi_14":28.48,"sma_20":9101.0,"sma_60":11334.83,"sma_120":11400.58},{"date":"2026-06-24","open":7150,"high":7820,"low":7150,"close":7400,"volume":15451,"rsi_14":29.4,"sma_20":8882.5,"sma_60":11254.5,"sma_120":11388.83},{"date":"2026-06-25","open":7400,"high":7670,"low":7130,"close":7140,"volume":17675,"rsi_14":30.65,"sma_20":8685.0,"sma_60":11169.67,"sma_120":11375.75},{"date":"2026-06-26","open":6940,"high":7170,"low":6640,"close":6950,"volume":22953,"rsi_14":35.31,"sma_20":8482.0,"sma_60":11088.83,"sma_120":11361.83},{"date":"2026-06-29","open":6950,"high":7710,"low":6810,"close":7650,"volume":10166,"rsi_14":36.78,"sma_20":8349.0,"sma_60":11025.5,"sma_120":11353.67},{"date":"2026-06-30","open":7770,"high":7890,"low":7490,"close":7780,"volume":10562,"rsi_14":42.06,"sma_20":8257.0,"sma_60":10951.0,"sma_120":11348.92},{"date":"2026-07-01","open":7780,"high":7990,"low":7580,"close":7800,"volume":13106,"rsi_14":42.71,"sma_20":8186.5,"sma_60":10886.5,"sma_120":11343.25},{"date":"2026-07-02","open":7730,"high":7770,"low":7370,"close":7490,"volume":9631,"rsi_14":30.03,"sma_20":8095.0,"sma_60":10816.5,"sma_120":11335.0},{"date":"2026-07-03","open":7330,"high":7760,"low":7140,"close":7710,"volume":13594,"rsi_14":33.42,"sma_20":8037.0,"sma_60":10752.5,"sma_120":11329.5},{"date":"2026-07-06","open":7710,"high":7790,"low":7490,"close":7630,"volume":5347,"rsi_14":34.35,"sma_20":8014.0,"sma_60":10692.17,"sma_120":11325.08},{"date":"2026-07-07","open":7660,"high":7670,"low":7150,"close":7310,"volume":17284,"rsi_14":32.04,"sma_20":7944.5,"sma_60":10614.0,"sma_120":11319.92},{"date":"2026-07-08","open":7050,"high":7520,"low":7030,"close":7180,"volume":7501,"rsi_14":33.24,"sma_20":7884.5,"sma_60":10542.0,"sma_120":11308.75},{"date":"2026-07-09","open":6810,"high":7550,"low":6810,"close":7280,"volume":26142,"rsi_14":37.54,"sma_20":7831.0,"sma_60":10466.67,"sma_120":11292.75},{"date":"2026-07-10","open":7220,"high":7820,"low":7220,"close":7770,"volume":19424,"rsi_14":45.07,"sma_20":7774.5,"sma_60":10405.17,"sma_120":11280.92},{"date":"2026-07-13","open":7710,"high":7950,"low":7240,"close":7270,"volume":11479,"rsi_14":50.55,"sma_20":7691.0,"sma_60":10326.83,"sma_120":11267.42},{"date":"2026-07-14","open":7270,"high":7290,"low":6730,"close":7170,"volume":22160,"rsi_14":46.76,"sma_20":7611.5,"sma_60":10245.83,"sma_120":11252.5},{"date":"2026-07-15","open":7150,"high":7530,"low":7150,"close":7530,"volume":16555,"rsi_14":55.34,"sma_20":7553.0,"sma_60":10167.83,"sma_120":11243.33},{"date":"2026-07-16","open":7640,"high":7640,"low":7130,"close":7270,"volume":4009,"rsi_14":54.3,"sma_20":7495.0,"sma_60":10076.17,"sma_120":11228.42},{"date":"2026-07-20","open":7350,"high":7350,"low":6760,"close":6850,"volume":13080,"rsi_14":38.37,"sma_20":7429.0,"sma_60":9981.17,"sma_120":11209.33},{"date":"2026-07-21","open":6820,"high":7020,"low":6700,"close":6890,"volume":9771,"rsi_14":36.72,"sma_20":7365.0,"sma_60":9861.0,"sma_120":11191.17},{"date":"2026-07-22","open":6910,"high":7200,"low":6790,"close":6790,"volume":6022,"rsi_14":35.28,"sma_20":7343.0,"sma_60":9741.0,"sma_120":11168.75},{"date":"2026-07-23","open":6800,"high":7300,"low":6800,"close":7300,"volume":7435,"rsi_14":47.38,"sma_20":7338.0,"sma_60":9630.17,"sma_120":11151.5},{"date":"2026-07-24","open":7300,"high":7420,"low":6880,"close":6910,"volume":10301,"rsi_14":39.47,"sma_20":7326.5,"sma_60":9505.33,"sma_120":11126.92},{"date":"2026-07-27","open":6940,"high":7120,"low":6900,"close":6900,"volume":3693,"rsi_14":40.21,"sma_20":7324.0,"sma_60":9384.5,"sma_120":11101.08},{"date":"2026-07-28","open":7030,"high":7030,"low":6420,"close":6490,"volume":13660,"rsi_14":39.27,"sma_20":7266.0,"sma_60":9253.67,"sma_120":11070.0},{"date":"2026-07-29","open":6490,"high":6580,"low":5800,"close":5820,"volume":28445,"rsi_14":34.4,"sma_20":7168.0,"sma_60":9116.67,"sma_120":11033.08},{"date":"2026-07-30","open":5120,"high":6390,"low":5120,"close":5950,"volume":16435,"rsi_14":34.85,"sma_20":7075.5,"sma_60":8993.0,"sma_120":11000.08},{"date":"2026-07-31","open":6010,"high":6900,"low":6010,"close":6530,"volume":6439,"rsi_14":36.16,"sma_20":7027.5,"sma_60":8870.33,"sma_120":10967.08},{"date":"2026-08-03","open":6920,"high":7090,"low":6500,"close":6800,"volume":8077,"rsi_14":44.47,"sma_20":6982.0,"sma_60":8756.67,"sma_120":10910.17},{"date":"2026-08-04","open":6710,"high":7220,"low":6710,"close":7210,"volume":5936,"rsi_14":50.44,"sma_20":6961.0,"sma_60":8643.83,"sma_120":10844.0},{"date":"2026-08-05","open":7440,"high":7470,"low":7280,"close":7360,"volume":4729,"rsi_14":48.05,"sma_20":6963.5,"sma_60":8534.83,"sma_120":10778.83},{"date":"2026-08-06","open":7250,"high":7350,"low":7110,"close":7180,"volume":5143,"rsi_14":48.95,"sma_20":6963.5,"sma_60":8434.0,"sma_120":10716.08},{"date":"2026-08-07","open":7450,"high":7600,"low":7030,"close":7200,"volume":8180,"rsi_14":54.52,"sma_20":6959.5,"sma_60":8346.33,"sma_120":10635.67},{"date":"2026-08-10","open":7400,"high":7640,"low":7280,"close":7480,"volume":8761,"rsi_14":57.18,"sma_20":6945.0,"sma_60":8265.5,"sma_120":10566.0},{"date":"2026-08-11","open":7420,"high":7770,"low":7250,"close":7670,"volume":10373,"rsi_14":60.48,"sma_20":6965.0,"sma_60":8191.17,"sma_120":10500.5},{"date":"2026-08-12","open":7790,"high":7790,"low":7590,"close":7750,"volume":7017,"rsi_14":55.97,"sma_20":6994.0,"sma_60":8134.5,"sma_120":10440.67},{"date":"2026-08-13","open":7750,"high":7870,"low":7610,"close":7820,"volume":8745,"rsi_14":63.19,"sma_20":7008.5,"sma_60":8077.83,"sma_120":10378.92},{"date":"2026-08-14","open":7910,"high":7910,"low":7610,"close":7810,"volume":4642,"rsi_14":63.19,"sma_20":7035.5,"sma_60":8024.33,"sma_120":10318.58},{"date":"2026-08-18","open":7960,"high":7960,"low":7720,"close":7900,"volume":15091,"rsi_14":72.52,"sma_20":7088.0,"sma_60":7982.83,"sma_120":10264.08},{"date":"2026-08-19","open":7900,"high":7910,"low":7410,"close":7420,"volume":6737,"rsi_14":77.21,"sma_20":7114.5,"sma_60":7928.0,"sma_120":10209.25},{"date":"2026-08-20","open":7420,"high":7610,"low":7370,"close":7520,"volume":4084,"rsi_14":76.98,"sma_20":7151.0,"sma_60":7865.0,"sma_120":10154.42},{"date":"2026-08-21","open":7610,"high":7610,"low":7160,"close":7200,"volume":4689,"rsi_14":62.64,"sma_20":7146.0,"sma_60":7788.83,"sma_120":10098.92},{"date":"2026-08-24","open":7310,"high":7670,"low":7310,"close":7500,"volume":10017,"rsi_14":63.06,"sma_20":7175.5,"sma_60":7729.0,"sma_120":10046.83},{"date":"2026-08-25","open":7440,"high":7750,"low":7180,"close":7750,"volume":5394,"rsi_14":60.71,"sma_20":7218.0,"sma_60":7674.67,"sma_120":10001.83},{"date":"2026-08-26","open":7620,"high":7710,"low":7480,"close":7550,"volume":3134,"rsi_14":53.7,"sma_20":7271.0,"sma_60":7628.67,"sma_120":9961.0},{"date":"2026-08-27","open":7540,"high":7770,"low":7460,"close":7770,"volume":8759,"rsi_14":61.3,"sma_20":7368.5,"sma_60":7597.83,"sma_120":9936.17},{"date":"2026-08-28","open":7770,"high":7900,"low":7470,"close":7830,"volume":4142,"rsi_14":61.89,"sma_20":7462.5,"sma_60":7574.83,"sma_120":9902.58},{"date":"2026-08-31","open":7770,"high":7900,"low":7570,"close":7780,"volume":3553,"rsi_14":56.2,"sma_20":7525.0,"sma_60":7549.17,"sma_120":9857.42},{"date":"2026-09-01","open":7850,"high":8370,"low":7670,"close":8320,"volume":25908,"rsi_14":61.73,"sma_20":7601.0,"sma_60":7540.0,"sma_120":9828.83},{"date":"2026-09-02","open":8420,"high":8420,"low":7950,"close":8160,"volume":5909,"rsi_14":57.19,"sma_20":7648.5,"sma_60":7541.17,"sma_120":9792.08},{"date":"2026-09-03","open":8100,"high":8100,"low":7800,"close":8050,"volume":6052,"rsi_14":53.98,"sma_20":7683.0,"sma_60":7530.33,"sma_120":9755.83},{"date":"2026-09-04","open":8030,"high":8060,"low":7850,"close":7950,"volume":2930,"rsi_14":52.35,"sma_20":7721.5,"sma_60":7523.17,"sma_120":9718.92},{"date":"2026-09-07","open":7950,"high":8480,"low":7750,"close":8000,"volume":8088,"rsi_14":51.7,"sma_20":7761.5,"sma_60":7517.33,"sma_120":9682.83},{"date":"2026-09-08","open":8440,"high":8440,"low":7860,"close":7990,"volume":7216,"rsi_14":61.54,"sma_20":7787.0,"sma_60":7502.17,"sma_120":9647.5},{"date":"2026-09-09","open":8100,"high":8210,"low":7880,"close":8010,"volume":5096,"rsi_14":60.25,"sma_20":7804.0,"sma_60":7486.67,"sma_120":9613.42},{"date":"2026-09-10","open":8210,"high":8210,"low":7710,"close":8070,"volume":6747,"rsi_14":70.42,"sma_20":7820.0,"sma_60":7475.17,"sma_120":9578.75},{"date":"2026-09-11","open":8010,"high":8070,"low":7900,"close":8010,"volume":3535,"rsi_14":63.49,"sma_20":7829.5,"sma_60":7463.67,"sma_120":9546.67},{"date":"2026-09-14","open":8010,"high":8040,"low":7800,"close":8030,"volume":4823,"rsi_14":58.43,"sma_20":7840.5,"sma_60":7457.0,"sma_120":9508.5},{"date":"2026-09-15","open":8040,"high":8250,"low":7670,"close":8150,"volume":4091,"rsi_14":68.99,"sma_20":7853.0,"sma_60":7456.67,"sma_120":9477.08},{"date":"2026-09-16","open":8050,"high":8240,"low":7870,"close":8170,"volume":3197,"rsi_14":64.49,"sma_20":7890.5,"sma_60":7456.67,"sma_120":9443.75},{"date":"2026-09-17","open":8040,"high":8210,"low":7910,"close":8080,"volume":6362,"rsi_14":58.87,"sma_20":7918.5,"sma_60":7470.83,"sma_120":9402.83},{"date":"2026-09-18","open":8180,"high":8460,"low":7980,"close":8140,"volume":11138,"rsi_14":62.68,"sma_20":7965.5,"sma_60":7483.17,"sma_120":9368.83},{"date":"2026-09-21","open":8500,"high":8500,"low":8040,"close":8220,"volume":4228,"rsi_14":44.79,"sma_20":8001.5,"sma_60":7501.17,"sma_120":9335.42},{"date":"2026-09-22","open":8000,"high":8220,"low":8000,"close":8010,"volume":5942,"rsi_14":42.57,"sma_20":8014.5,"sma_60":7518.83,"sma_120":9303.83},{"date":"2026-09-23","open":8010,"high":8580,"low":7990,"close":8260,"volume":2229,"rsi_14":59.13,"sma_20":8050.0,"sma_60":7529.0,"sma_120":9277.25},{"date":"2026-09-28","open":8110,"high":8860,"low":7950,"close":8120,"volume":2219,"rsi_14":57.14,"sma_20":8067.5,"sma_60":7534.67,"sma_120":9242.83},{"date":"2026-09-29","open":8050,"high":8170,"low":7920,"close":8150,"volume":4771,"rsi_14":56.41,"sma_20":8083.5,"sma_60":7540.5,"sma_120":9213.5},{"date":"2026-09-30","open":8230,"high":8230,"low":8010,"close":8160,"volume":3802,"rsi_14":57.26,"sma_20":8102.5,"sma_60":7551.67,"sma_120":9184.08},{"date":"2026-10-01","open":8120,"high":8310,"low":8110,"close":8280,"volume":3305,"rsi_14":60.63,"sma_20":8100.5,"sma_60":7561.17,"sma_120":9156.83},{"date":"2026-10-02","open":8240,"high":8290,"low":8100,"close":8220,"volume":5717,"rsi_14":55.91,"sma_20":8103.5,"sma_60":7571.0,"sma_120":9131.58},{"date":"2026-10-06","open":8250,"high":8500,"low":8250,"close":8450,"volume":6082,"rsi_14":65.28,"sma_20":8123.5,"sma_60":7590.0,"sma_120":9102.0},{"date":"2026-10-07","open":8470,"high":8470,"low":8200,"close":8330,"volume":4165,"rsi_14":59.74,"sma_20":8142.5,"sma_60":7609.17,"sma_120":9075.58},{"date":"2026-10-08","open":8350,"high":8350,"low":8070,"close":8220,"volume":2332,"rsi_14":52.29,"sma_20":8153.5,"sma_60":7624.83,"sma_120":9045.75},{"date":"2026-10-12","open":8220,"high":8220,"low":7600,"close":7830,"volume":7746,"rsi_14":41.05,"sma_20":8145.5,"sma_60":7625.83,"sma_120":9015.5},{"date":"2026-10-13","open":7750,"high":7980,"low":7380,"close":7870,"volume":5899,"rsi_14":44.32,"sma_20":8138.5,"sma_60":7635.83,"sma_120":8981.33},{"date":"2026-10-14","open":7610,"high":7840,"low":7520,"close":7700,"volume":9659,"rsi_14":38.78,"sma_20":8120.0,"sma_60":7644.67,"sma_120":8945.25},{"date":"2026-10-15","open":7490,"high":7490,"low":7200,"close":7210,"volume":7208,"rsi_14":28.69,"sma_20":8080.0,"sma_60":7639.33,"sma_120":8903.58},{"date":"2026-10-16","open":7450,"high":7680,"low":7300,"close":7570,"volume":2455,"rsi_14":41.27,"sma_20":8057.0,"sma_60":7644.33,"sma_120":8860.25},{"date":"2026-10-19","open":7530,"high":7790,"low":7430,"close":7720,"volume":3395,"rsi_14":38.84,"sma_20":8035.5,"sma_60":7658.83,"sma_120":8820.0},{"date":"2026-10-20","open":7540,"high":7780,"low":7320,"close":7410,"volume":4939,"rsi_14":36.29,"sma_20":7997.5,"sma_60":7667.5,"sma_120":8764.25},{"date":"2026-10-21","open":7320,"high":7460,"low":7290,"close":7460,"volume":2533,"rsi_14":36.78,"sma_20":7966.5,"sma_60":7678.67,"sma_120":8709.83},{"date":"2026-10-22","open":7330,"high":7370,"low":7100,"close":7310,"volume":4721,"rsi_14":34.55,"sma_20":7925.0,"sma_60":7678.83,"sma_120":8654.5},{"date":"2026-10-23","open":6951,"high":7100,"low":6901,"close":7100,"volume":4404}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.47,"ttm_eps":null,"close":21400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.89,"ttm_eps":null,"close":12740.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":7790.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.56,"ttm_eps":null,"close":7400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":7410.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":9970.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.79,"pbr":0.67,"ttm_eps":null,"close":8350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.76,"pbr":0.9,"ttm_eps":null,"close":11450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.83,"pbr":0.58,"ttm_eps":null,"close":7780.0}],"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":"이녹스","phase":"above-fold","symbol_resolved":true}